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

586
004840/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184400,217858520,3775,3775,3775,3775,1399
20241209,184300,217858520,3775,3775,3775,3775,0
20241209,184200,217858520,3775,3775,3775,3775,0
20241209,184100,217858520,3775,3775,3775,3775,0
20241209,184000,217858520,3775,3775,3775,3775,0
20241209,183900,217858520,3775,3775,3775,3775,0
20241209,183800,217858520,3775,3775,3775,3775,0
20241209,183700,217858520,3775,3775,3775,3775,0
20241209,183600,217858520,3775,3775,3775,3775,0
20241209,183500,217858520,3775,3775,3775,3775,0
20241209,183400,217858520,3775,3775,3775,3775,0
20241209,183300,217858520,3775,3775,3775,3775,0
20241209,183200,217858520,3775,3775,3775,3775,0
20241209,183100,217858520,3775,3775,3775,3775,0
20241209,183000,217858520,3775,3775,3775,3775,0
20241209,182900,217858520,3775,3775,3775,3775,0
20241209,182800,217858520,3775,3775,3775,3775,0
20241209,182700,217858520,3775,3775,3775,3775,0
20241209,182600,217858520,3775,3775,3775,3775,0
20241209,182500,217858520,3775,3775,3775,3775,0
20241209,182400,217858520,3775,3775,3775,3775,0
20241209,182300,217858520,3775,3775,3775,3775,0
20241209,182200,217858520,3775,3775,3775,3775,0
20241209,182100,217858520,3775,3775,3775,3775,0
20241209,182000,217858520,3775,3775,3775,3775,0
20241209,181900,217858520,3775,3775,3775,3775,0
20241209,181800,217858520,3775,3775,3775,3775,0
20241209,181700,217858520,3775,3775,3775,3775,0
20241209,181600,217858520,3775,3775,3775,3775,0
20241209,181500,217858520,3775,3775,3775,3775,0
20241209,181400,217858520,3775,3775,3775,3775,1399
20241209,181300,217858520,3775,3775,3775,3775,0
20241209,181200,217858520,3775,3775,3775,3775,0
20241209,181100,217858520,3775,3775,3775,3775,0
20241209,181000,217858520,3775,3775,3775,3775,0
20241209,180900,217858520,3775,3775,3775,3775,0
20241209,180800,217858520,3775,3775,3775,3775,0
20241209,180700,217858520,3775,3775,3775,3775,0
20241209,180600,217858520,3775,3775,3775,3775,0
20241209,180500,217858520,3775,3775,3775,3775,0
20241209,180400,217858520,3775,3775,3775,3775,0
20241209,180300,217858520,3775,3775,3775,3775,0
20241209,180200,217858520,3775,3775,3775,3775,0
20241209,180100,217858520,3775,3775,3775,3775,0
20241209,180000,217858520,3775,3775,3775,3775,0
20241209,175900,217858520,3775,3775,3775,3775,0
20241209,175800,217858520,3775,3775,3775,3775,0
20241209,175700,217858520,3775,3775,3775,3775,0
20241209,175600,217858520,3775,3775,3775,3775,0
20241209,175500,217858520,3775,3775,3775,3775,0
20241209,175400,217858520,3775,3775,3775,3775,0
20241209,175300,217858520,3775,3775,3775,3775,0
20241209,175200,217858520,3775,3775,3775,3775,0
20241209,175100,217858520,3775,3775,3775,3775,0
20241209,175000,217858520,3775,3775,3775,3775,0
20241209,174900,217858520,3775,3775,3775,3775,0
20241209,174800,217858520,3775,3775,3775,3775,0
20241209,174700,217858520,3775,3775,3775,3775,0
20241209,174600,217858520,3775,3775,3775,3775,0
20241209,174500,217858520,3775,3775,3775,3775,0
20241209,174400,217858520,3775,3775,3775,3775,1399
20241209,174300,217858520,3775,3775,3775,3775,0
20241209,174200,217858520,3775,3775,3775,3775,0
20241209,174100,217858520,3775,3775,3775,3775,0
20241209,174000,217858520,3775,3775,3775,3775,0
20241209,173900,217858520,3775,3775,3775,3775,0
20241209,173800,217858520,3775,3775,3775,3775,0
20241209,173700,217858520,3775,3775,3775,3775,0
20241209,173600,217858520,3775,3775,3775,3775,0
20241209,173500,217858520,3775,3775,3775,3775,0
20241209,173400,217858520,3775,3775,3775,3775,0
20241209,173300,217858520,3775,3775,3775,3775,0
20241209,173200,217858520,3775,3775,3775,3775,0
20241209,173100,217858520,3775,3775,3775,3775,0
20241209,173000,217858520,3775,3775,3775,3775,0
20241209,172900,217858520,3775,3775,3775,3775,0
20241209,172800,217858520,3775,3775,3775,3775,0
20241209,172700,217858520,3775,3775,3775,3775,0
20241209,172600,217858520,3775,3775,3775,3775,0
20241209,172500,217858520,3775,3775,3775,3775,0
20241209,172400,217858520,3775,3775,3775,3775,0
20241209,172300,217858520,3775,3775,3775,3775,0
20241209,172200,217858520,3775,3775,3775,3775,0
20241209,172100,217858520,3775,3775,3775,3775,0
20241209,172000,217858520,3775,3775,3775,3775,0
20241209,171900,217858520,3775,3775,3775,3775,0
20241209,171800,217858520,3775,3775,3775,3775,0
20241209,171700,217858520,3775,3775,3775,3775,0
20241209,171600,217858520,3775,3775,3775,3775,0
20241209,171500,217858520,3775,3775,3775,3775,0
20241209,171400,217858520,3775,3775,3775,3775,1399
20241209,171300,217858520,3775,3775,3775,3775,0
20241209,171200,217858520,3775,3775,3775,3775,0
20241209,171100,217858520,3775,3775,3775,3775,0
20241209,171000,217858520,3775,3775,3775,3775,0
20241209,170900,217858520,3775,3775,3775,3775,0
20241209,170800,217858520,3775,3775,3775,3775,0
20241209,170700,217858520,3775,3775,3775,3775,0
20241209,170600,217858520,3775,3775,3775,3775,0
20241209,170500,217858520,3775,3775,3775,3775,0
20241209,170400,217858520,3775,3775,3775,3775,0
20241209,170300,217858520,3775,3775,3775,3775,0
20241209,170200,217858520,3775,3775,3775,3775,0
20241209,170100,217858520,3775,3775,3775,3775,0
20241209,170000,217858520,3775,3775,3775,3775,0
20241209,165900,217858520,3775,3775,3775,3775,0
20241209,165800,217858520,3775,3775,3775,3775,0
20241209,165700,217858520,3775,3775,3775,3775,0
20241209,165600,217858520,3775,3775,3775,3775,0
20241209,165500,217858520,3775,3775,3775,3775,0
20241209,165400,217858520,3775,3775,3775,3775,0
20241209,165300,217858520,3775,3775,3775,3775,0
20241209,165200,217858520,3775,3775,3775,3775,0
20241209,165100,217858520,3775,3775,3775,3775,0
20241209,165000,217858520,3775,3775,3775,3775,0
20241209,164900,217858520,3775,3775,3775,3775,0
20241209,164800,217858520,3775,3775,3775,3775,0
20241209,164700,217858520,3775,3775,3775,3775,0
20241209,164600,217858520,3775,3775,3775,3775,0
20241209,164500,217858520,3775,3775,3775,3775,0
20241209,164400,217858520,3775,3775,3775,3775,1399
20241209,164300,217858520,3775,3775,3775,3775,0
20241209,164200,217858520,3775,3775,3775,3775,0
20241209,164100,217858520,3775,3775,3775,3775,0
20241209,164000,217858520,3775,3775,3775,3775,0
20241209,163900,217858520,3775,3775,3775,3775,0
20241209,163800,217858520,3775,3775,3775,3775,0
20241209,163700,217858520,3775,3775,3775,3775,0
20241209,163600,217858520,3775,3775,3775,3775,0
20241209,163500,217858520,3775,3775,3775,3775,0
20241209,163400,217858520,3775,3775,3775,3775,0
20241209,163300,217858520,3775,3775,3775,3775,0
20241209,163200,217858520,3775,3775,3775,3775,0
20241209,163100,217858520,3775,3775,3775,3775,0
20241209,163000,217858520,3775,3775,3775,3775,0
20241209,162900,217858520,3775,3775,3775,3775,0
20241209,162800,217858520,3775,3775,3775,3775,0
20241209,162700,217858520,3775,3775,3775,3775,0
20241209,162600,217858520,3775,3775,3775,3775,0
20241209,162500,217858520,3775,3775,3775,3775,0
20241209,162400,217858520,3775,3775,3775,3775,0
20241209,162300,217858520,3775,3775,3775,3775,0
20241209,162200,217858520,3775,3775,3775,3775,0
20241209,162100,217858520,3775,3775,3775,3775,0
20241209,162000,217858520,3775,3775,3775,3775,0
20241209,161900,217858520,3775,3775,3775,3775,0
20241209,161800,217858520,3775,3775,3775,3775,0
20241209,161700,217858520,3775,3775,3775,3775,0
20241209,161600,217858520,3775,3775,3775,3775,0
20241209,161500,217858520,3775,3775,3775,3775,0
20241209,161400,217858520,3775,3775,3775,3775,1399
20241209,161300,217858520,3775,3775,3775,3775,0
20241209,161200,217858520,3775,3775,3775,3775,0
20241209,161100,217858520,3775,3775,3775,3775,0
20241209,161000,217858520,3775,3775,3775,3775,0
20241209,160900,217858520,3775,3775,3775,3775,0
20241209,160800,217858520,3775,3775,3775,3775,0
20241209,160700,217858520,3775,3775,3775,3775,0
20241209,160600,217858520,3775,3775,3775,3775,0
20241209,160500,217858520,3775,3775,3775,3775,0
20241209,160400,217858520,3775,3775,3775,3775,0
20241209,160300,217858520,3775,3775,3775,3775,0
20241209,160200,217858520,3775,3775,3775,3775,0
20241209,160100,217858520,3775,3775,3775,3775,0
20241209,160000,217858520,3775,3775,3775,3775,0
20241209,155900,217858520,3775,3775,3775,3775,0
20241209,155800,217858520,3775,3775,3775,3775,0
20241209,155700,217858520,3775,3775,3775,3775,0
20241209,155600,217858520,3775,3775,3775,3775,0
20241209,155500,217858520,3775,3775,3775,3775,0
20241209,155400,217858520,3775,3775,3775,3775,0
20241209,155300,217858520,3775,3775,3775,3775,0
20241209,155200,217858520,3775,3775,3775,3775,0
20241209,155100,217858520,3775,3775,3775,3775,0
20241209,155000,217858520,3775,3775,3775,3775,0
20241209,154900,217858520,3775,3775,3775,3775,0
20241209,154800,217858520,3775,3775,3775,3775,0
20241209,154700,217858520,3775,3775,3775,3775,0
20241209,154600,217858520,3775,3775,3775,3775,0
20241209,154500,217858520,3775,3775,3775,3775,0
20241209,154400,217858520,3775,3775,3775,3775,1399
20241209,154300,217858520,3775,3775,3775,3775,0
20241209,154200,217858520,3775,3775,3775,3775,0
20241209,154100,217858520,3775,3775,3775,3775,0
20241209,154000,217858520,3775,3775,3775,3775,0
20241209,153900,217858520,3775,3775,3775,3775,0
20241209,153800,217858520,3775,3775,3775,3775,0
20241209,153700,217858520,3775,3775,3775,3775,0
20241209,153600,217858520,3775,3775,3775,3775,0
20241209,153500,217858520,3775,3775,3775,3775,0
20241209,153400,217858520,3775,3775,3775,3775,0
20241209,153300,217858520,3775,3775,3775,3775,0
20241209,153200,217858520,3775,3775,3775,3775,0
20241209,153100,217858520,3775,3775,3775,3775,0
20241209,153000,217858520,3775,3775,3775,3775,1399
20241209,152900,212577295,3775,3775,3775,3775,0
20241209,152800,212577295,3775,3775,3775,3775,0
20241209,152700,212577295,3775,3775,3775,3775,0
20241209,152600,212577295,3775,3775,3775,3775,0
20241209,152500,212577295,3775,3775,3775,3775,0
20241209,152400,212577295,3775,3775,3775,3775,0
20241209,152300,212577295,3775,3775,3775,3775,0
20241209,152200,212577295,3775,3775,3775,3775,0
20241209,152100,212577295,3775,3775,3775,3775,0
20241209,152000,212577295,3775,3775,3775,3775,0
20241209,151900,212577295,3775,3795,3795,3775,626
20241209,151800,210211470,3815,3815,3815,3815,0
20241209,151700,210211470,3815,3815,3815,3810,58
20241209,151600,209990415,3810,3815,3815,3810,176
20241209,151500,209319820,3830,3830,3830,3830,0
20241209,151400,209319820,3830,3830,3830,3830,0
20241209,151300,209319820,3830,3830,3830,3830,0
20241209,151200,209319820,3830,3830,3830,3830,1
20241209,151100,209315990,3800,3840,3840,3800,1201
20241209,151000,204752030,3805,3825,3825,3805,681
20241209,150900,202153805,3840,3840,3840,3840,0
20241209,150800,202153805,3840,3830,3840,3830,2
20241209,150700,202146135,3820,3820,3820,3820,0
20241209,150600,202146135,3820,3820,3820,3820,84
20241209,150500,201825255,3820,3820,3820,3820,0
20241209,150400,201825255,3820,3820,3820,3820,0
20241209,150300,201825255,3820,3820,3820,3820,20
20241209,150200,201748855,3815,3815,3815,3815,0
20241209,150100,201748855,3815,3815,3815,3815,0
20241209,150000,201748855,3815,3815,3815,3815,0
20241209,145900,201748855,3815,3815,3815,3815,85
20241209,145800,201424580,3815,3815,3815,3815,63
20241209,145700,201184235,3815,3820,3820,3815,6012
20241209,145600,178220380,3820,3820,3820,3820,217
20241209,145500,177391440,3820,3820,3820,3820,10
20241209,145400,177353240,3825,3825,3825,3825,0
20241209,145300,177353240,3825,3825,3825,3825,0
20241209,145200,177353240,3825,3825,3825,3825,100
20241209,145100,176970740,3825,3825,3825,3825,75
20241209,145000,176683865,3830,3830,3830,3830,0
20241209,144900,176683865,3830,3830,3830,3830,0
20241209,144800,176683865,3830,3830,3830,3830,2
20241209,144700,176676205,3835,3835,3835,3835,0
20241209,144600,176676205,3835,3835,3835,3835,0
20241209,144500,176676205,3835,3835,3835,3835,0
20241209,144400,176676205,3835,3835,3835,3835,0
20241209,144300,176676205,3835,3835,3835,3825,182
20241209,144200,175980035,3820,3820,3820,3820,0
20241209,144100,175980035,3820,3825,3825,3820,500
20241209,144000,174069535,3835,3835,3835,3835,0
20241209,143900,174069535,3835,3835,3835,3835,0
20241209,143800,174069535,3835,3835,3835,3835,0
20241209,143700,174069535,3835,3835,3835,3835,0
20241209,143600,174069535,3835,3835,3835,3835,0
20241209,143500,174069535,3835,3835,3835,3835,0
20241209,143400,174069535,3835,3835,3835,3835,0
20241209,143300,174069535,3835,3835,3835,3835,0
20241209,143200,174069535,3835,3835,3835,3835,0
20241209,143100,174069535,3835,3835,3835,3835,0
20241209,143000,174069535,3835,3835,3835,3835,0
20241209,142900,174069535,3835,3835,3835,3835,0
20241209,142800,174069535,3835,3835,3835,3835,1
20241209,142700,174065700,3820,3825,3825,3820,3400
20241209,142600,161075080,3845,3845,3845,3845,0
20241209,142500,161075080,3845,3845,3845,3845,0
20241209,142400,161075080,3845,3845,3845,3845,0
20241209,142300,161075080,3845,3845,3845,3845,0
20241209,142200,161075080,3845,3845,3845,3845,0
20241209,142100,161075080,3845,3845,3845,3845,0
20241209,142000,161075080,3845,3845,3845,3845,0
20241209,141900,161075080,3845,3845,3845,3845,0
20241209,141800,161075080,3845,3845,3845,3845,0
20241209,141700,161075080,3845,3845,3845,3845,0
20241209,141600,161075080,3845,3845,3845,3845,0
20241209,141500,161075080,3845,3845,3845,3845,0
20241209,141400,161075080,3845,3845,3845,3845,1
20241209,141300,161071235,3825,3825,3825,3825,0
20241209,141200,161071235,3825,3825,3825,3825,228
20241209,141100,160199135,3830,3835,3835,3830,42
20241209,141000,160038185,3850,3850,3850,3850,0
20241209,140900,160038185,3850,3850,3850,3850,0
20241209,140800,160038185,3850,3850,3850,3850,0
20241209,140700,160038185,3850,3850,3850,3850,0
20241209,140600,160038185,3850,3850,3850,3850,20
20241209,140500,159961185,3845,3845,3845,3845,0
20241209,140400,159961185,3845,3845,3845,3845,0
20241209,140300,159961185,3845,3845,3845,3845,0
20241209,140200,159961185,3845,3845,3845,3845,0
20241209,140100,159961185,3845,3845,3845,3845,0
20241209,140000,159961185,3845,3845,3845,3845,0
20241209,135900,159961185,3845,3845,3845,3845,0
20241209,135800,159961185,3845,3845,3845,3845,0
20241209,135700,159961185,3845,3845,3845,3845,0
20241209,135600,159961185,3845,3845,3845,3845,1
20241209,135500,159957340,3830,3830,3830,3830,0
20241209,135400,159957340,3830,3830,3830,3830,54
20241209,135300,159750520,3830,3830,3830,3830,0
20241209,135200,159750520,3830,3830,3830,3830,0
20241209,135100,159750520,3830,3830,3830,3830,0
20241209,135000,159750520,3830,3830,3830,3830,0
20241209,134900,159750520,3830,3830,3830,3830,0
20241209,134800,159750520,3830,3830,3830,3830,0
20241209,134700,159750520,3830,3830,3830,3830,0
20241209,134600,159750520,3830,3830,3830,3830,0
20241209,134500,159750520,3830,3830,3830,3830,0
20241209,134400,159750520,3830,3830,3830,3830,0
20241209,134300,159750520,3830,3830,3830,3830,0
20241209,134200,159750520,3830,3830,3830,3830,0
20241209,134100,159750520,3830,3830,3830,3830,0
20241209,134000,159750520,3830,3830,3830,3830,0
20241209,133900,159750520,3830,3830,3830,3830,20
20241209,133800,159673920,3855,3855,3855,3855,1
20241209,133700,159670065,3860,3860,3860,3860,1
20241209,133600,159666205,3820,3860,3860,3820,1005
20241209,133500,155826205,3865,3865,3865,3865,0
20241209,133400,155826205,3865,3865,3865,3865,0
20241209,133300,155826205,3865,3865,3865,3865,0
20241209,133200,155826205,3865,3865,3865,3865,0
20241209,133100,155826205,3865,3865,3865,3865,0
20241209,133000,155826205,3865,3865,3865,3865,0
20241209,132900,155826205,3865,3865,3865,3865,1
20241209,132800,155822340,3870,3870,3870,3870,0
20241209,132700,155822340,3870,3870,3870,3870,0
20241209,132600,155822340,3870,3870,3870,3870,6
20241209,132500,155799120,3880,3880,3880,3880,0
20241209,132400,155799120,3880,3880,3880,3880,0
20241209,132300,155799120,3880,3880,3880,3880,0
20241209,132200,155799120,3880,3880,3880,3880,0
20241209,132100,155799120,3880,3880,3880,3880,0
20241209,132000,155799120,3880,3880,3880,3880,0
20241209,131900,155799120,3880,3880,3880,3880,0
20241209,131800,155799120,3880,3880,3880,3880,1
20241209,131700,155795240,3825,3825,3825,3825,81
20241209,131600,155485415,3820,3820,3820,3820,0
20241209,131500,155485415,3820,3820,3820,3820,0
20241209,131400,155485415,3820,3800,3820,3800,2001
20241209,131300,147881595,3805,3805,3805,3805,0
20241209,131200,147881595,3805,3805,3805,3805,0
20241209,131100,147881595,3805,3825,3825,3805,224
20241209,131000,147028795,3825,3825,3825,3825,0
20241209,130900,147028795,3825,3825,3825,3825,0
20241209,130800,147028795,3825,3825,3825,3825,0
20241209,130700,147028795,3825,3800,3825,3800,2
20241209,130600,147021170,3800,3800,3800,3800,770
20241209,130500,144095170,3800,3800,3800,3800,0
20241209,130400,144095170,3800,3850,3850,3800,7452
20241209,130300,115674070,3850,3850,3850,3850,0
20241209,130200,115674070,3850,3860,3860,3850,798
20241209,130100,112598675,3870,3870,3870,3870,0
20241209,130000,112598675,3870,3870,3870,3870,0
20241209,125900,112598675,3870,3870,3870,3870,0
20241209,125800,112598675,3870,3870,3870,3870,1
20241209,125700,112594805,3865,3865,3865,3865,1
20241209,125600,112590940,3870,3870,3870,3870,2
20241209,125500,112583200,3865,3865,3865,3865,0
20241209,125400,112583200,3865,3865,3865,3865,0
20241209,125300,112583200,3865,3890,3890,3865,316
20241209,125200,111358555,3890,3890,3890,3890,6
20241209,125100,111335215,3910,3910,3910,3910,0
20241209,125000,111335215,3910,3910,3910,3910,0
20241209,124900,111335215,3910,3910,3910,3910,0
20241209,124800,111335215,3910,3910,3910,3910,0
20241209,124700,111335215,3910,3910,3910,3910,0
20241209,124600,111335215,3910,3910,3910,3910,0
20241209,124500,111335215,3910,3910,3910,3910,0
20241209,124400,111335215,3910,3910,3910,3910,0
20241209,124300,111335215,3910,3910,3910,3910,0
20241209,124200,111335215,3910,3905,3910,3905,14
20241209,124100,111280540,3915,3915,3915,3915,0
20241209,124000,111280540,3915,3915,3915,3915,0
20241209,123900,111280540,3915,3915,3915,3915,0
20241209,123800,111280540,3915,3915,3915,3915,0
20241209,123700,111280540,3915,3915,3915,3915,0
20241209,123600,111280540,3915,3915,3915,3915,0
20241209,123500,111280540,3915,3915,3915,3915,0
20241209,123400,111280540,3915,3915,3915,3915,0
20241209,123300,111280540,3915,3915,3915,3915,0
20241209,123200,111280540,3915,3915,3915,3915,0
20241209,123100,111280540,3915,3915,3915,3915,5
20241209,123000,111260965,3915,3915,3915,3915,0
20241209,122900,111260965,3915,3905,3915,3905,4
20241209,122800,111245335,3910,3910,3910,3910,0
20241209,122700,111245335,3910,3910,3910,3910,0
20241209,122600,111245335,3910,3885,3910,3885,44
20241209,122500,111074325,3920,3920,3920,3920,0
20241209,122400,111074325,3920,3920,3920,3920,0
20241209,122300,111074325,3920,3920,3920,3920,0
20241209,122200,111074325,3920,3920,3920,3920,0
20241209,122100,111074325,3920,3920,3920,3920,0
20241209,122000,111074325,3920,3920,3920,3920,0
20241209,121900,111074325,3920,3920,3920,3920,0
20241209,121800,111074325,3920,3920,3920,3920,0
20241209,121700,111074325,3920,3920,3920,3920,0
20241209,121600,111074325,3920,3920,3920,3920,0
20241209,121500,111074325,3920,3920,3920,3920,0
20241209,121400,111074325,3920,3920,3920,3920,0
20241209,121300,111074325,3920,3920,3920,3920,0
20241209,121200,111074325,3920,3880,3920,3880,23
20241209,121100,110985010,3930,3930,3930,3930,0
20241209,121000,110985010,3930,3930,3930,3930,0
20241209,120900,110985010,3930,3930,3930,3930,0
20241209,120800,110985010,3930,3930,3930,3930,0
20241209,120700,110985010,3930,3930,3930,3930,0
20241209,120600,110985010,3930,3930,3930,3930,0
20241209,120500,110985010,3930,3930,3930,3930,1
20241209,120400,110981080,3880,3880,3880,3880,2
20241209,120300,110973320,3940,3940,3940,3940,0
20241209,120200,110973320,3940,3940,3940,3940,0
20241209,120100,110973320,3940,3940,3940,3940,0
20241209,120000,110973320,3940,3940,3940,3940,0
20241209,115900,110973320,3940,3940,3940,3940,0
20241209,115800,110973320,3940,3940,3940,3940,0
20241209,115700,110973320,3940,3940,3940,3940,0
20241209,115600,110973320,3940,3890,3940,3890,47
20241209,115500,110790290,3885,3855,3885,3855,618
20241209,115400,108407370,3850,3850,3850,3850,0
20241209,115300,108407370,3850,3850,3850,3850,0
20241209,115200,108407370,3850,3850,3850,3850,0
20241209,115100,108407370,3850,3850,3850,3850,0
20241209,115000,108407370,3850,3850,3850,3850,0
20241209,114900,108407370,3850,3850,3850,3850,0
20241209,114800,108407370,3850,3850,3850,3850,0
20241209,114700,108407370,3850,3850,3850,3850,0
20241209,114600,108407370,3850,3850,3850,3850,16
20241209,114500,108345770,3850,3850,3850,3850,35
20241209,114400,108211020,3850,3850,3850,3850,0
20241209,114300,108211020,3850,3850,3850,3850,0
20241209,114200,108211020,3850,3850,3850,3850,0
20241209,114100,108211020,3850,3850,3850,3850,300
20241209,114000,107056020,3860,3860,3860,3860,0
20241209,113900,107056020,3860,3860,3860,3860,2
20241209,113800,107048300,3855,3855,3855,3855,0
20241209,113700,107048300,3855,3855,3855,3855,0
20241209,113600,107048300,3855,3855,3855,3855,0
20241209,113500,107048300,3855,3855,3855,3855,0
20241209,113400,107048300,3855,3855,3855,3855,0
20241209,113300,107048300,3855,3855,3855,3855,0
20241209,113200,107048300,3855,3855,3855,3855,0
20241209,113100,107048300,3855,3855,3855,3855,0
20241209,113000,107048300,3855,3855,3855,3855,0
20241209,112900,107048300,3855,3855,3855,3855,0
20241209,112800,107048300,3855,3855,3855,3855,1000
20241209,112700,103193300,3855,3855,3855,3855,0
20241209,112600,103193300,3855,3855,3855,3855,0
20241209,112500,103193300,3855,3855,3855,3855,0
20241209,112400,103193300,3855,3855,3855,3855,0
20241209,112300,103193300,3855,3855,3855,3855,242
20241209,112200,102260390,3855,3855,3855,3855,4
20241209,112100,102244970,3855,3855,3855,3855,0
20241209,112000,102244970,3855,3855,3855,3855,0
20241209,111900,102244970,3855,3855,3855,3855,6
20241209,111800,102221840,3860,3860,3860,3860,0
20241209,111700,102221840,3860,3860,3860,3860,0
20241209,111600,102221840,3860,3860,3860,3860,0
20241209,111500,102221840,3860,3860,3860,3860,0
20241209,111400,102221840,3860,3860,3860,3860,0
20241209,111300,102221840,3860,3860,3860,3860,1
20241209,111200,102217980,3865,3875,3875,3865,17
20241209,111100,102152135,3870,3870,3870,3870,0
20241209,111000,102152135,3870,3870,3870,3870,0
20241209,110900,102152135,3870,3870,3870,3870,2
20241209,110800,102144395,3855,3855,3855,3855,0
20241209,110700,102144395,3855,3855,3855,3855,0
20241209,110600,102144395,3855,3855,3855,3855,0
20241209,110500,102144395,3855,3855,3855,3855,0
20241209,110400,102144395,3855,3870,3870,3855,7
20241209,110300,102117380,3855,3865,3865,3855,500
20241209,110200,100188815,3870,3870,3870,3870,0
20241209,110100,100188815,3870,3870,3870,3870,0
20241209,110000,100188815,3870,3870,3870,3870,1
20241209,105900,100184945,3875,3875,3875,3875,1
20241209,105800,100181070,3885,3885,3885,3885,0
20241209,105700,100181070,3885,3885,3885,3885,0
20241209,105600,100181070,3885,3870,3885,3870,40
20241209,105500,100025695,3855,3855,3855,3855,0
20241209,105400,100025695,3855,3865,3865,3855,377
20241209,105300,98572290,3885,3885,3885,3885,0
20241209,105200,98572290,3885,3885,3885,3885,0
20241209,105100,98572290,3885,3885,3885,3885,10
20241209,105000,98533440,3885,3865,3885,3865,367
20241209,104900,97109680,3860,3860,3860,3860,53
20241209,104800,96905100,3860,3860,3860,3860,1
20241209,104700,96901240,3855,3855,3855,3855,11
20241209,104600,96858835,3855,3855,3855,3855,1
20241209,104500,96854980,3845,3845,3845,3845,0
20241209,104400,96854980,3845,3845,3845,3845,51
20241209,104300,96658885,3845,3840,3845,3840,17
20241209,104200,96593525,3830,3830,3830,3830,0
20241209,104100,96593525,3830,3845,3845,3830,1251
20241209,104000,91800740,3870,3870,3870,3835,1270
20241209,103900,86918160,3860,3860,3860,3860,0
20241209,103800,86918160,3860,3870,3870,3860,400
20241209,103700,85371515,3870,3870,3870,3870,0
20241209,103600,85371515,3870,3870,3870,3870,0
20241209,103500,85371515,3870,3870,3870,3870,0
20241209,103400,85371515,3870,3870,3870,3870,0
20241209,103300,85371515,3870,3870,3870,3870,0
20241209,103200,85371515,3870,3870,3870,3870,50
20241209,103100,85178015,3870,3870,3870,3870,0
20241209,103000,85178015,3870,3870,3870,3870,0
20241209,102900,85178015,3870,3870,3870,3870,50
20241209,102800,84984515,3875,3875,3875,3875,0
20241209,102700,84984515,3875,3875,3875,3875,0
20241209,102600,84984515,3875,3875,3875,3875,0
20241209,102500,84984515,3875,3875,3875,3875,30
20241209,102400,84868265,3870,3870,3870,3870,0
20241209,102300,84868265,3870,3870,3870,3870,29
20241209,102200,84756035,3870,3870,3870,3870,10
20241209,102100,84717335,3870,3870,3870,3870,10
20241209,102000,84678635,3870,3870,3870,3870,0
20241209,101900,84678635,3870,3865,3870,3860,501
20241209,101800,82744755,3860,3860,3860,3860,9
20241209,101700,82710015,3860,3860,3860,3860,300
20241209,101600,81552015,3860,3860,3860,3860,0
20241209,101500,81552015,3860,3860,3860,3860,0
20241209,101400,81552015,3860,3860,3860,3860,0
20241209,101300,81552015,3860,3860,3860,3860,0
20241209,101200,81552015,3860,3860,3875,3860,186
20241209,101100,80831960,3860,3860,3860,3860,75
20241209,101000,80542460,3860,3860,3860,3860,0
20241209,100900,80542460,3860,3870,3870,3860,906
20241209,100800,77044370,3870,3870,3870,3870,0
20241209,100700,77044370,3870,3870,3870,3870,1
20241209,100600,77040500,3860,3860,3860,3860,0
20241209,100500,77040500,3860,3860,3860,3860,0
20241209,100400,77040500,3860,3860,3860,3860,0
20241209,100300,77040500,3860,3860,3860,3860,0
20241209,100200,77040500,3860,3860,3860,3860,0
20241209,100100,77040500,3860,3860,3860,3860,0
20241209,100000,77040500,3860,3860,3860,3860,0
20241209,095900,77040500,3860,3860,3860,3860,550
20241209,095800,74917500,3830,3830,3830,3830,0
20241209,095700,74917500,3830,3830,3830,3830,50
20241209,095600,74726000,3840,3840,3840,3840,0
20241209,095500,74726000,3840,3840,3840,3840,0
20241209,095400,74726000,3840,3840,3840,3840,171
20241209,095300,74069360,3845,3845,3845,3845,0
20241209,095200,74069360,3845,3850,3850,3845,329
20241209,095100,72804340,3845,3855,3855,3845,679
20241209,095000,70193560,3850,3850,3850,3850,0
20241209,094900,70193560,3850,3850,3850,3850,0
20241209,094800,70193560,3850,3850,3850,3850,0
20241209,094700,70193560,3850,3850,3850,3850,0
20241209,094600,70193560,3850,3850,3850,3850,1
20241209,094500,70189710,3850,3850,3850,3850,24
20241209,094400,70097310,3845,3845,3845,3845,0
20241209,094300,70097310,3845,3845,3845,3845,17
20241209,094200,70031945,3830,3855,3855,3830,190
20241209,094100,69304055,3840,3840,3840,3840,0
20241209,094000,69304055,3840,3840,3840,3840,141
20241209,093900,68762615,3840,3820,3840,3815,1442
20241209,093800,63258115,3815,3840,3840,3815,2010
20241209,093700,55559255,3840,3840,3840,3840,0
20241209,093600,55559255,3840,3840,3840,3815,2108
20241209,093500,47496795,3825,3825,3825,3825,0
20241209,093400,47496795,3825,3850,3850,3825,942
20241209,093300,43879400,3850,3850,3850,3850,0
20241209,093200,43879400,3850,3850,3850,3850,39
20241209,093100,43729250,3875,3855,3875,3855,664
20241209,093000,41168250,3875,3865,3875,3865,613
20241209,092900,38795100,3850,3850,3850,3850,153
20241209,092800,38206050,3850,3855,3855,3850,399
20241209,092700,36669750,3855,3860,3860,3855,123
20241209,092600,36194975,3850,3850,3850,3850,125
20241209,092500,35713725,3860,3850,3860,3850,159
20241209,092400,35101555,3860,3850,3860,3850,53
20241209,092300,34897035,3850,3835,3850,3835,122
20241209,092200,34428155,3840,3840,3840,3840,108
20241209,092100,34013435,3835,3835,3835,3835,162
20241209,092000,33392165,3840,3840,3840,3840,100
20241209,091900,33008165,3845,3810,3845,3810,319
20241209,091800,31792740,3810,3810,3810,3810,0
20241209,091700,31792740,3810,3810,3810,3810,60
20241209,091600,31564140,3800,3830,3830,3800,500
20241209,091500,29661390,3835,3835,3835,3835,105
20241209,091400,29258715,3875,3875,3875,3875,0
20241209,091300,29258715,3875,3875,3875,3875,0
20241209,091200,29258715,3875,3875,3875,3875,0
20241209,091100,29258715,3875,3850,3875,3840,1434
20241209,091000,23740985,3895,3860,3895,3860,200
20241209,090900,22962425,3830,3830,3830,3830,465
20241209,090800,21181475,3705,3705,3705,3705,0
20241209,090700,21181475,3705,3885,3890,3705,4192
20241209,090600,5284830,3875,3890,3890,3875,406
20241209,090500,3710485,3890,3895,3895,3890,154
20241209,090400,3111175,3905,3920,3920,3905,96
20241209,090300,2735270,3930,3950,3980,3930,158
20241209,090200,2113560,3940,3940,3940,3940,25
20241209,090100,2015060,3980,3980,3980,3980,0
20241209,090000,2015060,3980,4020,4020,3980,503
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184400 217858520 3775 3775 3775 3775 1399
3 20241209 184300 217858520 3775 3775 3775 3775 0
4 20241209 184200 217858520 3775 3775 3775 3775 0
5 20241209 184100 217858520 3775 3775 3775 3775 0
6 20241209 184000 217858520 3775 3775 3775 3775 0
7 20241209 183900 217858520 3775 3775 3775 3775 0
8 20241209 183800 217858520 3775 3775 3775 3775 0
9 20241209 183700 217858520 3775 3775 3775 3775 0
10 20241209 183600 217858520 3775 3775 3775 3775 0
11 20241209 183500 217858520 3775 3775 3775 3775 0
12 20241209 183400 217858520 3775 3775 3775 3775 0
13 20241209 183300 217858520 3775 3775 3775 3775 0
14 20241209 183200 217858520 3775 3775 3775 3775 0
15 20241209 183100 217858520 3775 3775 3775 3775 0
16 20241209 183000 217858520 3775 3775 3775 3775 0
17 20241209 182900 217858520 3775 3775 3775 3775 0
18 20241209 182800 217858520 3775 3775 3775 3775 0
19 20241209 182700 217858520 3775 3775 3775 3775 0
20 20241209 182600 217858520 3775 3775 3775 3775 0
21 20241209 182500 217858520 3775 3775 3775 3775 0
22 20241209 182400 217858520 3775 3775 3775 3775 0
23 20241209 182300 217858520 3775 3775 3775 3775 0
24 20241209 182200 217858520 3775 3775 3775 3775 0
25 20241209 182100 217858520 3775 3775 3775 3775 0
26 20241209 182000 217858520 3775 3775 3775 3775 0
27 20241209 181900 217858520 3775 3775 3775 3775 0
28 20241209 181800 217858520 3775 3775 3775 3775 0
29 20241209 181700 217858520 3775 3775 3775 3775 0
30 20241209 181600 217858520 3775 3775 3775 3775 0
31 20241209 181500 217858520 3775 3775 3775 3775 0
32 20241209 181400 217858520 3775 3775 3775 3775 1399
33 20241209 181300 217858520 3775 3775 3775 3775 0
34 20241209 181200 217858520 3775 3775 3775 3775 0
35 20241209 181100 217858520 3775 3775 3775 3775 0
36 20241209 181000 217858520 3775 3775 3775 3775 0
37 20241209 180900 217858520 3775 3775 3775 3775 0
38 20241209 180800 217858520 3775 3775 3775 3775 0
39 20241209 180700 217858520 3775 3775 3775 3775 0
40 20241209 180600 217858520 3775 3775 3775 3775 0
41 20241209 180500 217858520 3775 3775 3775 3775 0
42 20241209 180400 217858520 3775 3775 3775 3775 0
43 20241209 180300 217858520 3775 3775 3775 3775 0
44 20241209 180200 217858520 3775 3775 3775 3775 0
45 20241209 180100 217858520 3775 3775 3775 3775 0
46 20241209 180000 217858520 3775 3775 3775 3775 0
47 20241209 175900 217858520 3775 3775 3775 3775 0
48 20241209 175800 217858520 3775 3775 3775 3775 0
49 20241209 175700 217858520 3775 3775 3775 3775 0
50 20241209 175600 217858520 3775 3775 3775 3775 0
51 20241209 175500 217858520 3775 3775 3775 3775 0
52 20241209 175400 217858520 3775 3775 3775 3775 0
53 20241209 175300 217858520 3775 3775 3775 3775 0
54 20241209 175200 217858520 3775 3775 3775 3775 0
55 20241209 175100 217858520 3775 3775 3775 3775 0
56 20241209 175000 217858520 3775 3775 3775 3775 0
57 20241209 174900 217858520 3775 3775 3775 3775 0
58 20241209 174800 217858520 3775 3775 3775 3775 0
59 20241209 174700 217858520 3775 3775 3775 3775 0
60 20241209 174600 217858520 3775 3775 3775 3775 0
61 20241209 174500 217858520 3775 3775 3775 3775 0
62 20241209 174400 217858520 3775 3775 3775 3775 1399
63 20241209 174300 217858520 3775 3775 3775 3775 0
64 20241209 174200 217858520 3775 3775 3775 3775 0
65 20241209 174100 217858520 3775 3775 3775 3775 0
66 20241209 174000 217858520 3775 3775 3775 3775 0
67 20241209 173900 217858520 3775 3775 3775 3775 0
68 20241209 173800 217858520 3775 3775 3775 3775 0
69 20241209 173700 217858520 3775 3775 3775 3775 0
70 20241209 173600 217858520 3775 3775 3775 3775 0
71 20241209 173500 217858520 3775 3775 3775 3775 0
72 20241209 173400 217858520 3775 3775 3775 3775 0
73 20241209 173300 217858520 3775 3775 3775 3775 0
74 20241209 173200 217858520 3775 3775 3775 3775 0
75 20241209 173100 217858520 3775 3775 3775 3775 0
76 20241209 173000 217858520 3775 3775 3775 3775 0
77 20241209 172900 217858520 3775 3775 3775 3775 0
78 20241209 172800 217858520 3775 3775 3775 3775 0
79 20241209 172700 217858520 3775 3775 3775 3775 0
80 20241209 172600 217858520 3775 3775 3775 3775 0
81 20241209 172500 217858520 3775 3775 3775 3775 0
82 20241209 172400 217858520 3775 3775 3775 3775 0
83 20241209 172300 217858520 3775 3775 3775 3775 0
84 20241209 172200 217858520 3775 3775 3775 3775 0
85 20241209 172100 217858520 3775 3775 3775 3775 0
86 20241209 172000 217858520 3775 3775 3775 3775 0
87 20241209 171900 217858520 3775 3775 3775 3775 0
88 20241209 171800 217858520 3775 3775 3775 3775 0
89 20241209 171700 217858520 3775 3775 3775 3775 0
90 20241209 171600 217858520 3775 3775 3775 3775 0
91 20241209 171500 217858520 3775 3775 3775 3775 0
92 20241209 171400 217858520 3775 3775 3775 3775 1399
93 20241209 171300 217858520 3775 3775 3775 3775 0
94 20241209 171200 217858520 3775 3775 3775 3775 0
95 20241209 171100 217858520 3775 3775 3775 3775 0
96 20241209 171000 217858520 3775 3775 3775 3775 0
97 20241209 170900 217858520 3775 3775 3775 3775 0
98 20241209 170800 217858520 3775 3775 3775 3775 0
99 20241209 170700 217858520 3775 3775 3775 3775 0
100 20241209 170600 217858520 3775 3775 3775 3775 0
101 20241209 170500 217858520 3775 3775 3775 3775 0
102 20241209 170400 217858520 3775 3775 3775 3775 0
103 20241209 170300 217858520 3775 3775 3775 3775 0
104 20241209 170200 217858520 3775 3775 3775 3775 0
105 20241209 170100 217858520 3775 3775 3775 3775 0
106 20241209 170000 217858520 3775 3775 3775 3775 0
107 20241209 165900 217858520 3775 3775 3775 3775 0
108 20241209 165800 217858520 3775 3775 3775 3775 0
109 20241209 165700 217858520 3775 3775 3775 3775 0
110 20241209 165600 217858520 3775 3775 3775 3775 0
111 20241209 165500 217858520 3775 3775 3775 3775 0
112 20241209 165400 217858520 3775 3775 3775 3775 0
113 20241209 165300 217858520 3775 3775 3775 3775 0
114 20241209 165200 217858520 3775 3775 3775 3775 0
115 20241209 165100 217858520 3775 3775 3775 3775 0
116 20241209 165000 217858520 3775 3775 3775 3775 0
117 20241209 164900 217858520 3775 3775 3775 3775 0
118 20241209 164800 217858520 3775 3775 3775 3775 0
119 20241209 164700 217858520 3775 3775 3775 3775 0
120 20241209 164600 217858520 3775 3775 3775 3775 0
121 20241209 164500 217858520 3775 3775 3775 3775 0
122 20241209 164400 217858520 3775 3775 3775 3775 1399
123 20241209 164300 217858520 3775 3775 3775 3775 0
124 20241209 164200 217858520 3775 3775 3775 3775 0
125 20241209 164100 217858520 3775 3775 3775 3775 0
126 20241209 164000 217858520 3775 3775 3775 3775 0
127 20241209 163900 217858520 3775 3775 3775 3775 0
128 20241209 163800 217858520 3775 3775 3775 3775 0
129 20241209 163700 217858520 3775 3775 3775 3775 0
130 20241209 163600 217858520 3775 3775 3775 3775 0
131 20241209 163500 217858520 3775 3775 3775 3775 0
132 20241209 163400 217858520 3775 3775 3775 3775 0
133 20241209 163300 217858520 3775 3775 3775 3775 0
134 20241209 163200 217858520 3775 3775 3775 3775 0
135 20241209 163100 217858520 3775 3775 3775 3775 0
136 20241209 163000 217858520 3775 3775 3775 3775 0
137 20241209 162900 217858520 3775 3775 3775 3775 0
138 20241209 162800 217858520 3775 3775 3775 3775 0
139 20241209 162700 217858520 3775 3775 3775 3775 0
140 20241209 162600 217858520 3775 3775 3775 3775 0
141 20241209 162500 217858520 3775 3775 3775 3775 0
142 20241209 162400 217858520 3775 3775 3775 3775 0
143 20241209 162300 217858520 3775 3775 3775 3775 0
144 20241209 162200 217858520 3775 3775 3775 3775 0
145 20241209 162100 217858520 3775 3775 3775 3775 0
146 20241209 162000 217858520 3775 3775 3775 3775 0
147 20241209 161900 217858520 3775 3775 3775 3775 0
148 20241209 161800 217858520 3775 3775 3775 3775 0
149 20241209 161700 217858520 3775 3775 3775 3775 0
150 20241209 161600 217858520 3775 3775 3775 3775 0
151 20241209 161500 217858520 3775 3775 3775 3775 0
152 20241209 161400 217858520 3775 3775 3775 3775 1399
153 20241209 161300 217858520 3775 3775 3775 3775 0
154 20241209 161200 217858520 3775 3775 3775 3775 0
155 20241209 161100 217858520 3775 3775 3775 3775 0
156 20241209 161000 217858520 3775 3775 3775 3775 0
157 20241209 160900 217858520 3775 3775 3775 3775 0
158 20241209 160800 217858520 3775 3775 3775 3775 0
159 20241209 160700 217858520 3775 3775 3775 3775 0
160 20241209 160600 217858520 3775 3775 3775 3775 0
161 20241209 160500 217858520 3775 3775 3775 3775 0
162 20241209 160400 217858520 3775 3775 3775 3775 0
163 20241209 160300 217858520 3775 3775 3775 3775 0
164 20241209 160200 217858520 3775 3775 3775 3775 0
165 20241209 160100 217858520 3775 3775 3775 3775 0
166 20241209 160000 217858520 3775 3775 3775 3775 0
167 20241209 155900 217858520 3775 3775 3775 3775 0
168 20241209 155800 217858520 3775 3775 3775 3775 0
169 20241209 155700 217858520 3775 3775 3775 3775 0
170 20241209 155600 217858520 3775 3775 3775 3775 0
171 20241209 155500 217858520 3775 3775 3775 3775 0
172 20241209 155400 217858520 3775 3775 3775 3775 0
173 20241209 155300 217858520 3775 3775 3775 3775 0
174 20241209 155200 217858520 3775 3775 3775 3775 0
175 20241209 155100 217858520 3775 3775 3775 3775 0
176 20241209 155000 217858520 3775 3775 3775 3775 0
177 20241209 154900 217858520 3775 3775 3775 3775 0
178 20241209 154800 217858520 3775 3775 3775 3775 0
179 20241209 154700 217858520 3775 3775 3775 3775 0
180 20241209 154600 217858520 3775 3775 3775 3775 0
181 20241209 154500 217858520 3775 3775 3775 3775 0
182 20241209 154400 217858520 3775 3775 3775 3775 1399
183 20241209 154300 217858520 3775 3775 3775 3775 0
184 20241209 154200 217858520 3775 3775 3775 3775 0
185 20241209 154100 217858520 3775 3775 3775 3775 0
186 20241209 154000 217858520 3775 3775 3775 3775 0
187 20241209 153900 217858520 3775 3775 3775 3775 0
188 20241209 153800 217858520 3775 3775 3775 3775 0
189 20241209 153700 217858520 3775 3775 3775 3775 0
190 20241209 153600 217858520 3775 3775 3775 3775 0
191 20241209 153500 217858520 3775 3775 3775 3775 0
192 20241209 153400 217858520 3775 3775 3775 3775 0
193 20241209 153300 217858520 3775 3775 3775 3775 0
194 20241209 153200 217858520 3775 3775 3775 3775 0
195 20241209 153100 217858520 3775 3775 3775 3775 0
196 20241209 153000 217858520 3775 3775 3775 3775 1399
197 20241209 152900 212577295 3775 3775 3775 3775 0
198 20241209 152800 212577295 3775 3775 3775 3775 0
199 20241209 152700 212577295 3775 3775 3775 3775 0
200 20241209 152600 212577295 3775 3775 3775 3775 0
201 20241209 152500 212577295 3775 3775 3775 3775 0
202 20241209 152400 212577295 3775 3775 3775 3775 0
203 20241209 152300 212577295 3775 3775 3775 3775 0
204 20241209 152200 212577295 3775 3775 3775 3775 0
205 20241209 152100 212577295 3775 3775 3775 3775 0
206 20241209 152000 212577295 3775 3775 3775 3775 0
207 20241209 151900 212577295 3775 3795 3795 3775 626
208 20241209 151800 210211470 3815 3815 3815 3815 0
209 20241209 151700 210211470 3815 3815 3815 3810 58
210 20241209 151600 209990415 3810 3815 3815 3810 176
211 20241209 151500 209319820 3830 3830 3830 3830 0
212 20241209 151400 209319820 3830 3830 3830 3830 0
213 20241209 151300 209319820 3830 3830 3830 3830 0
214 20241209 151200 209319820 3830 3830 3830 3830 1
215 20241209 151100 209315990 3800 3840 3840 3800 1201
216 20241209 151000 204752030 3805 3825 3825 3805 681
217 20241209 150900 202153805 3840 3840 3840 3840 0
218 20241209 150800 202153805 3840 3830 3840 3830 2
219 20241209 150700 202146135 3820 3820 3820 3820 0
220 20241209 150600 202146135 3820 3820 3820 3820 84
221 20241209 150500 201825255 3820 3820 3820 3820 0
222 20241209 150400 201825255 3820 3820 3820 3820 0
223 20241209 150300 201825255 3820 3820 3820 3820 20
224 20241209 150200 201748855 3815 3815 3815 3815 0
225 20241209 150100 201748855 3815 3815 3815 3815 0
226 20241209 150000 201748855 3815 3815 3815 3815 0
227 20241209 145900 201748855 3815 3815 3815 3815 85
228 20241209 145800 201424580 3815 3815 3815 3815 63
229 20241209 145700 201184235 3815 3820 3820 3815 6012
230 20241209 145600 178220380 3820 3820 3820 3820 217
231 20241209 145500 177391440 3820 3820 3820 3820 10
232 20241209 145400 177353240 3825 3825 3825 3825 0
233 20241209 145300 177353240 3825 3825 3825 3825 0
234 20241209 145200 177353240 3825 3825 3825 3825 100
235 20241209 145100 176970740 3825 3825 3825 3825 75
236 20241209 145000 176683865 3830 3830 3830 3830 0
237 20241209 144900 176683865 3830 3830 3830 3830 0
238 20241209 144800 176683865 3830 3830 3830 3830 2
239 20241209 144700 176676205 3835 3835 3835 3835 0
240 20241209 144600 176676205 3835 3835 3835 3835 0
241 20241209 144500 176676205 3835 3835 3835 3835 0
242 20241209 144400 176676205 3835 3835 3835 3835 0
243 20241209 144300 176676205 3835 3835 3835 3825 182
244 20241209 144200 175980035 3820 3820 3820 3820 0
245 20241209 144100 175980035 3820 3825 3825 3820 500
246 20241209 144000 174069535 3835 3835 3835 3835 0
247 20241209 143900 174069535 3835 3835 3835 3835 0
248 20241209 143800 174069535 3835 3835 3835 3835 0
249 20241209 143700 174069535 3835 3835 3835 3835 0
250 20241209 143600 174069535 3835 3835 3835 3835 0
251 20241209 143500 174069535 3835 3835 3835 3835 0
252 20241209 143400 174069535 3835 3835 3835 3835 0
253 20241209 143300 174069535 3835 3835 3835 3835 0
254 20241209 143200 174069535 3835 3835 3835 3835 0
255 20241209 143100 174069535 3835 3835 3835 3835 0
256 20241209 143000 174069535 3835 3835 3835 3835 0
257 20241209 142900 174069535 3835 3835 3835 3835 0
258 20241209 142800 174069535 3835 3835 3835 3835 1
259 20241209 142700 174065700 3820 3825 3825 3820 3400
260 20241209 142600 161075080 3845 3845 3845 3845 0
261 20241209 142500 161075080 3845 3845 3845 3845 0
262 20241209 142400 161075080 3845 3845 3845 3845 0
263 20241209 142300 161075080 3845 3845 3845 3845 0
264 20241209 142200 161075080 3845 3845 3845 3845 0
265 20241209 142100 161075080 3845 3845 3845 3845 0
266 20241209 142000 161075080 3845 3845 3845 3845 0
267 20241209 141900 161075080 3845 3845 3845 3845 0
268 20241209 141800 161075080 3845 3845 3845 3845 0
269 20241209 141700 161075080 3845 3845 3845 3845 0
270 20241209 141600 161075080 3845 3845 3845 3845 0
271 20241209 141500 161075080 3845 3845 3845 3845 0
272 20241209 141400 161075080 3845 3845 3845 3845 1
273 20241209 141300 161071235 3825 3825 3825 3825 0
274 20241209 141200 161071235 3825 3825 3825 3825 228
275 20241209 141100 160199135 3830 3835 3835 3830 42
276 20241209 141000 160038185 3850 3850 3850 3850 0
277 20241209 140900 160038185 3850 3850 3850 3850 0
278 20241209 140800 160038185 3850 3850 3850 3850 0
279 20241209 140700 160038185 3850 3850 3850 3850 0
280 20241209 140600 160038185 3850 3850 3850 3850 20
281 20241209 140500 159961185 3845 3845 3845 3845 0
282 20241209 140400 159961185 3845 3845 3845 3845 0
283 20241209 140300 159961185 3845 3845 3845 3845 0
284 20241209 140200 159961185 3845 3845 3845 3845 0
285 20241209 140100 159961185 3845 3845 3845 3845 0
286 20241209 140000 159961185 3845 3845 3845 3845 0
287 20241209 135900 159961185 3845 3845 3845 3845 0
288 20241209 135800 159961185 3845 3845 3845 3845 0
289 20241209 135700 159961185 3845 3845 3845 3845 0
290 20241209 135600 159961185 3845 3845 3845 3845 1
291 20241209 135500 159957340 3830 3830 3830 3830 0
292 20241209 135400 159957340 3830 3830 3830 3830 54
293 20241209 135300 159750520 3830 3830 3830 3830 0
294 20241209 135200 159750520 3830 3830 3830 3830 0
295 20241209 135100 159750520 3830 3830 3830 3830 0
296 20241209 135000 159750520 3830 3830 3830 3830 0
297 20241209 134900 159750520 3830 3830 3830 3830 0
298 20241209 134800 159750520 3830 3830 3830 3830 0
299 20241209 134700 159750520 3830 3830 3830 3830 0
300 20241209 134600 159750520 3830 3830 3830 3830 0
301 20241209 134500 159750520 3830 3830 3830 3830 0
302 20241209 134400 159750520 3830 3830 3830 3830 0
303 20241209 134300 159750520 3830 3830 3830 3830 0
304 20241209 134200 159750520 3830 3830 3830 3830 0
305 20241209 134100 159750520 3830 3830 3830 3830 0
306 20241209 134000 159750520 3830 3830 3830 3830 0
307 20241209 133900 159750520 3830 3830 3830 3830 20
308 20241209 133800 159673920 3855 3855 3855 3855 1
309 20241209 133700 159670065 3860 3860 3860 3860 1
310 20241209 133600 159666205 3820 3860 3860 3820 1005
311 20241209 133500 155826205 3865 3865 3865 3865 0
312 20241209 133400 155826205 3865 3865 3865 3865 0
313 20241209 133300 155826205 3865 3865 3865 3865 0
314 20241209 133200 155826205 3865 3865 3865 3865 0
315 20241209 133100 155826205 3865 3865 3865 3865 0
316 20241209 133000 155826205 3865 3865 3865 3865 0
317 20241209 132900 155826205 3865 3865 3865 3865 1
318 20241209 132800 155822340 3870 3870 3870 3870 0
319 20241209 132700 155822340 3870 3870 3870 3870 0
320 20241209 132600 155822340 3870 3870 3870 3870 6
321 20241209 132500 155799120 3880 3880 3880 3880 0
322 20241209 132400 155799120 3880 3880 3880 3880 0
323 20241209 132300 155799120 3880 3880 3880 3880 0
324 20241209 132200 155799120 3880 3880 3880 3880 0
325 20241209 132100 155799120 3880 3880 3880 3880 0
326 20241209 132000 155799120 3880 3880 3880 3880 0
327 20241209 131900 155799120 3880 3880 3880 3880 0
328 20241209 131800 155799120 3880 3880 3880 3880 1
329 20241209 131700 155795240 3825 3825 3825 3825 81
330 20241209 131600 155485415 3820 3820 3820 3820 0
331 20241209 131500 155485415 3820 3820 3820 3820 0
332 20241209 131400 155485415 3820 3800 3820 3800 2001
333 20241209 131300 147881595 3805 3805 3805 3805 0
334 20241209 131200 147881595 3805 3805 3805 3805 0
335 20241209 131100 147881595 3805 3825 3825 3805 224
336 20241209 131000 147028795 3825 3825 3825 3825 0
337 20241209 130900 147028795 3825 3825 3825 3825 0
338 20241209 130800 147028795 3825 3825 3825 3825 0
339 20241209 130700 147028795 3825 3800 3825 3800 2
340 20241209 130600 147021170 3800 3800 3800 3800 770
341 20241209 130500 144095170 3800 3800 3800 3800 0
342 20241209 130400 144095170 3800 3850 3850 3800 7452
343 20241209 130300 115674070 3850 3850 3850 3850 0
344 20241209 130200 115674070 3850 3860 3860 3850 798
345 20241209 130100 112598675 3870 3870 3870 3870 0
346 20241209 130000 112598675 3870 3870 3870 3870 0
347 20241209 125900 112598675 3870 3870 3870 3870 0
348 20241209 125800 112598675 3870 3870 3870 3870 1
349 20241209 125700 112594805 3865 3865 3865 3865 1
350 20241209 125600 112590940 3870 3870 3870 3870 2
351 20241209 125500 112583200 3865 3865 3865 3865 0
352 20241209 125400 112583200 3865 3865 3865 3865 0
353 20241209 125300 112583200 3865 3890 3890 3865 316
354 20241209 125200 111358555 3890 3890 3890 3890 6
355 20241209 125100 111335215 3910 3910 3910 3910 0
356 20241209 125000 111335215 3910 3910 3910 3910 0
357 20241209 124900 111335215 3910 3910 3910 3910 0
358 20241209 124800 111335215 3910 3910 3910 3910 0
359 20241209 124700 111335215 3910 3910 3910 3910 0
360 20241209 124600 111335215 3910 3910 3910 3910 0
361 20241209 124500 111335215 3910 3910 3910 3910 0
362 20241209 124400 111335215 3910 3910 3910 3910 0
363 20241209 124300 111335215 3910 3910 3910 3910 0
364 20241209 124200 111335215 3910 3905 3910 3905 14
365 20241209 124100 111280540 3915 3915 3915 3915 0
366 20241209 124000 111280540 3915 3915 3915 3915 0
367 20241209 123900 111280540 3915 3915 3915 3915 0
368 20241209 123800 111280540 3915 3915 3915 3915 0
369 20241209 123700 111280540 3915 3915 3915 3915 0
370 20241209 123600 111280540 3915 3915 3915 3915 0
371 20241209 123500 111280540 3915 3915 3915 3915 0
372 20241209 123400 111280540 3915 3915 3915 3915 0
373 20241209 123300 111280540 3915 3915 3915 3915 0
374 20241209 123200 111280540 3915 3915 3915 3915 0
375 20241209 123100 111280540 3915 3915 3915 3915 5
376 20241209 123000 111260965 3915 3915 3915 3915 0
377 20241209 122900 111260965 3915 3905 3915 3905 4
378 20241209 122800 111245335 3910 3910 3910 3910 0
379 20241209 122700 111245335 3910 3910 3910 3910 0
380 20241209 122600 111245335 3910 3885 3910 3885 44
381 20241209 122500 111074325 3920 3920 3920 3920 0
382 20241209 122400 111074325 3920 3920 3920 3920 0
383 20241209 122300 111074325 3920 3920 3920 3920 0
384 20241209 122200 111074325 3920 3920 3920 3920 0
385 20241209 122100 111074325 3920 3920 3920 3920 0
386 20241209 122000 111074325 3920 3920 3920 3920 0
387 20241209 121900 111074325 3920 3920 3920 3920 0
388 20241209 121800 111074325 3920 3920 3920 3920 0
389 20241209 121700 111074325 3920 3920 3920 3920 0
390 20241209 121600 111074325 3920 3920 3920 3920 0
391 20241209 121500 111074325 3920 3920 3920 3920 0
392 20241209 121400 111074325 3920 3920 3920 3920 0
393 20241209 121300 111074325 3920 3920 3920 3920 0
394 20241209 121200 111074325 3920 3880 3920 3880 23
395 20241209 121100 110985010 3930 3930 3930 3930 0
396 20241209 121000 110985010 3930 3930 3930 3930 0
397 20241209 120900 110985010 3930 3930 3930 3930 0
398 20241209 120800 110985010 3930 3930 3930 3930 0
399 20241209 120700 110985010 3930 3930 3930 3930 0
400 20241209 120600 110985010 3930 3930 3930 3930 0
401 20241209 120500 110985010 3930 3930 3930 3930 1
402 20241209 120400 110981080 3880 3880 3880 3880 2
403 20241209 120300 110973320 3940 3940 3940 3940 0
404 20241209 120200 110973320 3940 3940 3940 3940 0
405 20241209 120100 110973320 3940 3940 3940 3940 0
406 20241209 120000 110973320 3940 3940 3940 3940 0
407 20241209 115900 110973320 3940 3940 3940 3940 0
408 20241209 115800 110973320 3940 3940 3940 3940 0
409 20241209 115700 110973320 3940 3940 3940 3940 0
410 20241209 115600 110973320 3940 3890 3940 3890 47
411 20241209 115500 110790290 3885 3855 3885 3855 618
412 20241209 115400 108407370 3850 3850 3850 3850 0
413 20241209 115300 108407370 3850 3850 3850 3850 0
414 20241209 115200 108407370 3850 3850 3850 3850 0
415 20241209 115100 108407370 3850 3850 3850 3850 0
416 20241209 115000 108407370 3850 3850 3850 3850 0
417 20241209 114900 108407370 3850 3850 3850 3850 0
418 20241209 114800 108407370 3850 3850 3850 3850 0
419 20241209 114700 108407370 3850 3850 3850 3850 0
420 20241209 114600 108407370 3850 3850 3850 3850 16
421 20241209 114500 108345770 3850 3850 3850 3850 35
422 20241209 114400 108211020 3850 3850 3850 3850 0
423 20241209 114300 108211020 3850 3850 3850 3850 0
424 20241209 114200 108211020 3850 3850 3850 3850 0
425 20241209 114100 108211020 3850 3850 3850 3850 300
426 20241209 114000 107056020 3860 3860 3860 3860 0
427 20241209 113900 107056020 3860 3860 3860 3860 2
428 20241209 113800 107048300 3855 3855 3855 3855 0
429 20241209 113700 107048300 3855 3855 3855 3855 0
430 20241209 113600 107048300 3855 3855 3855 3855 0
431 20241209 113500 107048300 3855 3855 3855 3855 0
432 20241209 113400 107048300 3855 3855 3855 3855 0
433 20241209 113300 107048300 3855 3855 3855 3855 0
434 20241209 113200 107048300 3855 3855 3855 3855 0
435 20241209 113100 107048300 3855 3855 3855 3855 0
436 20241209 113000 107048300 3855 3855 3855 3855 0
437 20241209 112900 107048300 3855 3855 3855 3855 0
438 20241209 112800 107048300 3855 3855 3855 3855 1000
439 20241209 112700 103193300 3855 3855 3855 3855 0
440 20241209 112600 103193300 3855 3855 3855 3855 0
441 20241209 112500 103193300 3855 3855 3855 3855 0
442 20241209 112400 103193300 3855 3855 3855 3855 0
443 20241209 112300 103193300 3855 3855 3855 3855 242
444 20241209 112200 102260390 3855 3855 3855 3855 4
445 20241209 112100 102244970 3855 3855 3855 3855 0
446 20241209 112000 102244970 3855 3855 3855 3855 0
447 20241209 111900 102244970 3855 3855 3855 3855 6
448 20241209 111800 102221840 3860 3860 3860 3860 0
449 20241209 111700 102221840 3860 3860 3860 3860 0
450 20241209 111600 102221840 3860 3860 3860 3860 0
451 20241209 111500 102221840 3860 3860 3860 3860 0
452 20241209 111400 102221840 3860 3860 3860 3860 0
453 20241209 111300 102221840 3860 3860 3860 3860 1
454 20241209 111200 102217980 3865 3875 3875 3865 17
455 20241209 111100 102152135 3870 3870 3870 3870 0
456 20241209 111000 102152135 3870 3870 3870 3870 0
457 20241209 110900 102152135 3870 3870 3870 3870 2
458 20241209 110800 102144395 3855 3855 3855 3855 0
459 20241209 110700 102144395 3855 3855 3855 3855 0
460 20241209 110600 102144395 3855 3855 3855 3855 0
461 20241209 110500 102144395 3855 3855 3855 3855 0
462 20241209 110400 102144395 3855 3870 3870 3855 7
463 20241209 110300 102117380 3855 3865 3865 3855 500
464 20241209 110200 100188815 3870 3870 3870 3870 0
465 20241209 110100 100188815 3870 3870 3870 3870 0
466 20241209 110000 100188815 3870 3870 3870 3870 1
467 20241209 105900 100184945 3875 3875 3875 3875 1
468 20241209 105800 100181070 3885 3885 3885 3885 0
469 20241209 105700 100181070 3885 3885 3885 3885 0
470 20241209 105600 100181070 3885 3870 3885 3870 40
471 20241209 105500 100025695 3855 3855 3855 3855 0
472 20241209 105400 100025695 3855 3865 3865 3855 377
473 20241209 105300 98572290 3885 3885 3885 3885 0
474 20241209 105200 98572290 3885 3885 3885 3885 0
475 20241209 105100 98572290 3885 3885 3885 3885 10
476 20241209 105000 98533440 3885 3865 3885 3865 367
477 20241209 104900 97109680 3860 3860 3860 3860 53
478 20241209 104800 96905100 3860 3860 3860 3860 1
479 20241209 104700 96901240 3855 3855 3855 3855 11
480 20241209 104600 96858835 3855 3855 3855 3855 1
481 20241209 104500 96854980 3845 3845 3845 3845 0
482 20241209 104400 96854980 3845 3845 3845 3845 51
483 20241209 104300 96658885 3845 3840 3845 3840 17
484 20241209 104200 96593525 3830 3830 3830 3830 0
485 20241209 104100 96593525 3830 3845 3845 3830 1251
486 20241209 104000 91800740 3870 3870 3870 3835 1270
487 20241209 103900 86918160 3860 3860 3860 3860 0
488 20241209 103800 86918160 3860 3870 3870 3860 400
489 20241209 103700 85371515 3870 3870 3870 3870 0
490 20241209 103600 85371515 3870 3870 3870 3870 0
491 20241209 103500 85371515 3870 3870 3870 3870 0
492 20241209 103400 85371515 3870 3870 3870 3870 0
493 20241209 103300 85371515 3870 3870 3870 3870 0
494 20241209 103200 85371515 3870 3870 3870 3870 50
495 20241209 103100 85178015 3870 3870 3870 3870 0
496 20241209 103000 85178015 3870 3870 3870 3870 0
497 20241209 102900 85178015 3870 3870 3870 3870 50
498 20241209 102800 84984515 3875 3875 3875 3875 0
499 20241209 102700 84984515 3875 3875 3875 3875 0
500 20241209 102600 84984515 3875 3875 3875 3875 0
501 20241209 102500 84984515 3875 3875 3875 3875 30
502 20241209 102400 84868265 3870 3870 3870 3870 0
503 20241209 102300 84868265 3870 3870 3870 3870 29
504 20241209 102200 84756035 3870 3870 3870 3870 10
505 20241209 102100 84717335 3870 3870 3870 3870 10
506 20241209 102000 84678635 3870 3870 3870 3870 0
507 20241209 101900 84678635 3870 3865 3870 3860 501
508 20241209 101800 82744755 3860 3860 3860 3860 9
509 20241209 101700 82710015 3860 3860 3860 3860 300
510 20241209 101600 81552015 3860 3860 3860 3860 0
511 20241209 101500 81552015 3860 3860 3860 3860 0
512 20241209 101400 81552015 3860 3860 3860 3860 0
513 20241209 101300 81552015 3860 3860 3860 3860 0
514 20241209 101200 81552015 3860 3860 3875 3860 186
515 20241209 101100 80831960 3860 3860 3860 3860 75
516 20241209 101000 80542460 3860 3860 3860 3860 0
517 20241209 100900 80542460 3860 3870 3870 3860 906
518 20241209 100800 77044370 3870 3870 3870 3870 0
519 20241209 100700 77044370 3870 3870 3870 3870 1
520 20241209 100600 77040500 3860 3860 3860 3860 0
521 20241209 100500 77040500 3860 3860 3860 3860 0
522 20241209 100400 77040500 3860 3860 3860 3860 0
523 20241209 100300 77040500 3860 3860 3860 3860 0
524 20241209 100200 77040500 3860 3860 3860 3860 0
525 20241209 100100 77040500 3860 3860 3860 3860 0
526 20241209 100000 77040500 3860 3860 3860 3860 0
527 20241209 095900 77040500 3860 3860 3860 3860 550
528 20241209 095800 74917500 3830 3830 3830 3830 0
529 20241209 095700 74917500 3830 3830 3830 3830 50
530 20241209 095600 74726000 3840 3840 3840 3840 0
531 20241209 095500 74726000 3840 3840 3840 3840 0
532 20241209 095400 74726000 3840 3840 3840 3840 171
533 20241209 095300 74069360 3845 3845 3845 3845 0
534 20241209 095200 74069360 3845 3850 3850 3845 329
535 20241209 095100 72804340 3845 3855 3855 3845 679
536 20241209 095000 70193560 3850 3850 3850 3850 0
537 20241209 094900 70193560 3850 3850 3850 3850 0
538 20241209 094800 70193560 3850 3850 3850 3850 0
539 20241209 094700 70193560 3850 3850 3850 3850 0
540 20241209 094600 70193560 3850 3850 3850 3850 1
541 20241209 094500 70189710 3850 3850 3850 3850 24
542 20241209 094400 70097310 3845 3845 3845 3845 0
543 20241209 094300 70097310 3845 3845 3845 3845 17
544 20241209 094200 70031945 3830 3855 3855 3830 190
545 20241209 094100 69304055 3840 3840 3840 3840 0
546 20241209 094000 69304055 3840 3840 3840 3840 141
547 20241209 093900 68762615 3840 3820 3840 3815 1442
548 20241209 093800 63258115 3815 3840 3840 3815 2010
549 20241209 093700 55559255 3840 3840 3840 3840 0
550 20241209 093600 55559255 3840 3840 3840 3815 2108
551 20241209 093500 47496795 3825 3825 3825 3825 0
552 20241209 093400 47496795 3825 3850 3850 3825 942
553 20241209 093300 43879400 3850 3850 3850 3850 0
554 20241209 093200 43879400 3850 3850 3850 3850 39
555 20241209 093100 43729250 3875 3855 3875 3855 664
556 20241209 093000 41168250 3875 3865 3875 3865 613
557 20241209 092900 38795100 3850 3850 3850 3850 153
558 20241209 092800 38206050 3850 3855 3855 3850 399
559 20241209 092700 36669750 3855 3860 3860 3855 123
560 20241209 092600 36194975 3850 3850 3850 3850 125
561 20241209 092500 35713725 3860 3850 3860 3850 159
562 20241209 092400 35101555 3860 3850 3860 3850 53
563 20241209 092300 34897035 3850 3835 3850 3835 122
564 20241209 092200 34428155 3840 3840 3840 3840 108
565 20241209 092100 34013435 3835 3835 3835 3835 162
566 20241209 092000 33392165 3840 3840 3840 3840 100
567 20241209 091900 33008165 3845 3810 3845 3810 319
568 20241209 091800 31792740 3810 3810 3810 3810 0
569 20241209 091700 31792740 3810 3810 3810 3810 60
570 20241209 091600 31564140 3800 3830 3830 3800 500
571 20241209 091500 29661390 3835 3835 3835 3835 105
572 20241209 091400 29258715 3875 3875 3875 3875 0
573 20241209 091300 29258715 3875 3875 3875 3875 0
574 20241209 091200 29258715 3875 3875 3875 3875 0
575 20241209 091100 29258715 3875 3850 3875 3840 1434
576 20241209 091000 23740985 3895 3860 3895 3860 200
577 20241209 090900 22962425 3830 3830 3830 3830 465
578 20241209 090800 21181475 3705 3705 3705 3705 0
579 20241209 090700 21181475 3705 3885 3890 3705 4192
580 20241209 090600 5284830 3875 3890 3890 3875 406
581 20241209 090500 3710485 3890 3895 3895 3890 154
582 20241209 090400 3111175 3905 3920 3920 3905 96
583 20241209 090300 2735270 3930 3950 3980 3930 158
584 20241209 090200 2113560 3940 3940 3940 3940 25
585 20241209 090100 2015060 3980 3980 3980 3980 0
586 20241209 090000 2015060 3980 4020 4020 3980 503

1
004840/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,0,19930000,0,81713000000,0.00
20241204,0,19930000,0,84503200000,0.00
20241203,0,19930000,0,87094100000,0.00
20241202,0,19930000,0,83805650000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 0 19930000 0 81713000000 0.00
3 20241204 0 19930000 0 84503200000 0.00
4 20241203 0 19930000 0 87094100000 0.00
5 20241202 0 19930000 0 83805650000 0.00