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

587
005250/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184500,991233700,14830,14830,14830,14830,2292
20241209,184400,991233700,14830,14830,14830,14830,0
20241209,184300,991233700,14830,14830,14830,14830,0
20241209,184200,991233700,14830,14830,14830,14830,0
20241209,184100,991233700,14830,14830,14830,14830,0
20241209,184000,991233700,14830,14830,14830,14830,0
20241209,183900,991233700,14830,14830,14830,14830,0
20241209,183800,991233700,14830,14830,14830,14830,0
20241209,183700,991233700,14830,14830,14830,14830,0
20241209,183600,991233700,14830,14830,14830,14830,0
20241209,183500,991233700,14830,14830,14830,14830,0
20241209,183400,991233700,14830,14830,14830,14830,0
20241209,183300,991233700,14830,14830,14830,14830,0
20241209,183200,991233700,14830,14830,14830,14830,0
20241209,183100,991233700,14830,14830,14830,14830,0
20241209,183000,991233700,14830,14830,14830,14830,0
20241209,182900,991233700,14830,14830,14830,14830,0
20241209,182800,991233700,14830,14830,14830,14830,0
20241209,182700,991233700,14830,14830,14830,14830,0
20241209,182600,991233700,14830,14830,14830,14830,0
20241209,182500,991233700,14830,14830,14830,14830,0
20241209,182400,991233700,14830,14830,14830,14830,0
20241209,182300,991233700,14830,14830,14830,14830,0
20241209,182200,991233700,14830,14830,14830,14830,0
20241209,182100,991233700,14830,14830,14830,14830,0
20241209,182000,991233700,14830,14830,14830,14830,0
20241209,181900,991233700,14830,14830,14830,14830,0
20241209,181800,991233700,14830,14830,14830,14830,0
20241209,181700,991233700,14830,14830,14830,14830,0
20241209,181600,991233700,14830,14830,14830,14830,0
20241209,181500,991233700,14830,14830,14830,14830,2292
20241209,181400,991233700,14830,14830,14830,14830,0
20241209,181300,991233700,14830,14830,14830,14830,0
20241209,181200,991233700,14830,14830,14830,14830,0
20241209,181100,991233700,14830,14830,14830,14830,0
20241209,181000,991233700,14830,14830,14830,14830,0
20241209,180900,991233700,14830,14830,14830,14830,0
20241209,180800,991233700,14830,14830,14830,14830,0
20241209,180700,991233700,14830,14830,14830,14830,0
20241209,180600,991233700,14830,14830,14830,14830,0
20241209,180500,991233700,14830,14830,14830,14830,0
20241209,180400,991233700,14830,14830,14830,14830,0
20241209,180300,991233700,14830,14830,14830,14830,0
20241209,180200,991233700,14830,14830,14830,14830,0
20241209,180100,991233700,14830,14830,14830,14830,0
20241209,180000,991233700,14830,14830,14830,14830,0
20241209,175900,991233700,14830,14830,14830,14830,0
20241209,175800,991233700,14830,14830,14830,14830,0
20241209,175700,991233700,14830,14830,14830,14830,0
20241209,175600,991233700,14830,14830,14830,14830,0
20241209,175500,991233700,14830,14830,14830,14830,0
20241209,175400,991233700,14830,14830,14830,14830,0
20241209,175300,991233700,14830,14830,14830,14830,0
20241209,175200,991233700,14830,14830,14830,14830,0
20241209,175100,991233700,14830,14830,14830,14830,0
20241209,175000,991233700,14830,14830,14830,14830,0
20241209,174900,991233700,14830,14830,14830,14830,0
20241209,174800,991233700,14830,14830,14830,14830,0
20241209,174700,991233700,14830,14830,14830,14830,0
20241209,174600,991233700,14830,14830,14830,14830,0
20241209,174500,991233700,14830,14830,14830,14830,2292
20241209,174400,991233700,14830,14830,14830,14830,0
20241209,174300,991233700,14830,14830,14830,14830,0
20241209,174200,991233700,14830,14830,14830,14830,0
20241209,174100,991233700,14830,14830,14830,14830,0
20241209,174000,991233700,14830,14830,14830,14830,0
20241209,173900,991233700,14830,14830,14830,14830,0
20241209,173800,991233700,14830,14830,14830,14830,0
20241209,173700,991233700,14830,14830,14830,14830,0
20241209,173600,991233700,14830,14830,14830,14830,0
20241209,173500,991233700,14830,14830,14830,14830,0
20241209,173400,991233700,14830,14830,14830,14830,0
20241209,173300,991233700,14830,14830,14830,14830,0
20241209,173200,991233700,14830,14830,14830,14830,0
20241209,173100,991233700,14830,14830,14830,14830,0
20241209,173000,991233700,14830,14830,14830,14830,0
20241209,172900,991233700,14830,14830,14830,14830,0
20241209,172800,991233700,14830,14830,14830,14830,0
20241209,172700,991233700,14830,14830,14830,14830,0
20241209,172600,991233700,14830,14830,14830,14830,0
20241209,172500,991233700,14830,14830,14830,14830,0
20241209,172400,991233700,14830,14830,14830,14830,0
20241209,172300,991233700,14830,14830,14830,14830,0
20241209,172200,991233700,14830,14830,14830,14830,0
20241209,172100,991233700,14830,14830,14830,14830,0
20241209,172000,991233700,14830,14830,14830,14830,0
20241209,171900,991233700,14830,14830,14830,14830,0
20241209,171800,991233700,14830,14830,14830,14830,0
20241209,171700,991233700,14830,14830,14830,14830,0
20241209,171600,991233700,14830,14830,14830,14830,0
20241209,171500,991233700,14830,14830,14830,14830,2292
20241209,171400,991233700,14830,14830,14830,14830,0
20241209,171300,991233700,14830,14830,14830,14830,0
20241209,171200,991233700,14830,14830,14830,14830,0
20241209,171100,991233700,14830,14830,14830,14830,0
20241209,171000,991233700,14830,14830,14830,14830,0
20241209,170900,991233700,14830,14830,14830,14830,0
20241209,170800,991233700,14830,14830,14830,14830,0
20241209,170700,991233700,14830,14830,14830,14830,0
20241209,170600,991233700,14830,14830,14830,14830,0
20241209,170500,991233700,14830,14830,14830,14830,0
20241209,170400,991233700,14830,14830,14830,14830,0
20241209,170300,991233700,14830,14830,14830,14830,0
20241209,170200,991233700,14830,14830,14830,14830,0
20241209,170100,991233700,14830,14830,14830,14830,0
20241209,170000,991233700,14830,14830,14830,14830,0
20241209,165900,991233700,14830,14830,14830,14830,0
20241209,165800,991233700,14830,14830,14830,14830,0
20241209,165700,991233700,14830,14830,14830,14830,0
20241209,165600,991233700,14830,14830,14830,14830,0
20241209,165500,991233700,14830,14830,14830,14830,0
20241209,165400,991233700,14830,14830,14830,14830,0
20241209,165300,991233700,14830,14830,14830,14830,0
20241209,165200,991233700,14830,14830,14830,14830,0
20241209,165100,991233700,14830,14830,14830,14830,0
20241209,165000,991233700,14830,14830,14830,14830,0
20241209,164900,991233700,14830,14830,14830,14830,0
20241209,164800,991233700,14830,14830,14830,14830,0
20241209,164700,991233700,14830,14830,14830,14830,0
20241209,164600,991233700,14830,14830,14830,14830,0
20241209,164500,991233700,14830,14830,14830,14830,2292
20241209,164400,991233700,14830,14830,14830,14830,0
20241209,164300,991233700,14830,14830,14830,14830,0
20241209,164200,991233700,14830,14830,14830,14830,0
20241209,164100,991233700,14830,14830,14830,14830,0
20241209,164000,991233700,14830,14830,14830,14830,0
20241209,163900,991233700,14830,14830,14830,14830,0
20241209,163800,991233700,14830,14830,14830,14830,0
20241209,163700,991233700,14830,14830,14830,14830,0
20241209,163600,991233700,14830,14830,14830,14830,0
20241209,163500,991233700,14830,14830,14830,14830,0
20241209,163400,991233700,14830,14830,14830,14830,0
20241209,163300,991233700,14830,14830,14830,14830,0
20241209,163200,991233700,14830,14830,14830,14830,0
20241209,163100,991233700,14830,14830,14830,14830,0
20241209,163000,991233700,14830,14830,14830,14830,0
20241209,162900,991233700,14830,14830,14830,14830,0
20241209,162800,991233700,14830,14830,14830,14830,0
20241209,162700,991233700,14830,14830,14830,14830,0
20241209,162600,991233700,14830,14830,14830,14830,0
20241209,162500,991233700,14830,14830,14830,14830,0
20241209,162400,991233700,14830,14830,14830,14830,0
20241209,162300,991233700,14830,14830,14830,14830,0
20241209,162200,991233700,14830,14830,14830,14830,0
20241209,162100,991233700,14830,14830,14830,14830,0
20241209,162000,991233700,14830,14830,14830,14830,0
20241209,161900,991233700,14830,14830,14830,14830,0
20241209,161800,991233700,14830,14830,14830,14830,0
20241209,161700,991233700,14830,14830,14830,14830,0
20241209,161600,991233700,14830,14830,14830,14830,0
20241209,161500,991233700,14830,14830,14830,14830,2292
20241209,161400,991233700,14830,14830,14830,14830,0
20241209,161300,991233700,14830,14830,14830,14830,0
20241209,161200,991233700,14830,14830,14830,14830,0
20241209,161100,991233700,14830,14830,14830,14830,0
20241209,161000,991233700,14830,14830,14830,14830,0
20241209,160900,991233700,14830,14830,14830,14830,0
20241209,160800,991233700,14830,14830,14830,14830,0
20241209,160700,991233700,14830,14830,14830,14830,0
20241209,160600,991233700,14830,14830,14830,14830,0
20241209,160500,991233700,14830,14830,14830,14830,0
20241209,160400,991233700,14830,14830,14830,14830,0
20241209,160300,991233700,14830,14830,14830,14830,0
20241209,160200,991233700,14830,14830,14830,14830,0
20241209,160100,991233700,14830,14830,14830,14830,0
20241209,160000,991233700,14830,14830,14830,14830,0
20241209,155900,991233700,14830,14830,14830,14830,0
20241209,155800,991233700,14830,14830,14830,14830,0
20241209,155700,991233700,14830,14830,14830,14830,0
20241209,155600,991233700,14830,14830,14830,14830,0
20241209,155500,991233700,14830,14830,14830,14830,0
20241209,155400,991233700,14830,14830,14830,14830,0
20241209,155300,991233700,14830,14830,14830,14830,0
20241209,155200,991233700,14830,14830,14830,14830,0
20241209,155100,991233700,14830,14830,14830,14830,0
20241209,155000,991233700,14830,14830,14830,14830,0
20241209,154900,991233700,14830,14830,14830,14830,0
20241209,154800,991233700,14830,14830,14830,14830,0
20241209,154700,991233700,14830,14830,14830,14830,0
20241209,154600,991233700,14830,14830,14830,14830,0
20241209,154500,991233700,14830,14830,14830,14830,2292
20241209,154400,991233700,14830,14830,14830,14830,0
20241209,154300,991233700,14830,14830,14830,14830,0
20241209,154200,991233700,14830,14830,14830,14830,0
20241209,154100,991233700,14830,14830,14830,14830,0
20241209,154000,991233700,14830,14830,14830,14830,0
20241209,153900,991233700,14830,14830,14830,14830,0
20241209,153800,991233700,14830,14830,14830,14830,0
20241209,153700,991233700,14830,14830,14830,14830,0
20241209,153600,991233700,14830,14830,14830,14830,0
20241209,153500,991233700,14830,14830,14830,14830,0
20241209,153400,991233700,14830,14830,14830,14830,0
20241209,153300,991233700,14830,14830,14830,14830,0
20241209,153200,991233700,14830,14830,14830,14830,0
20241209,153100,991233700,14830,14830,14830,14830,0
20241209,153000,991233700,14830,14830,14830,14830,2292
20241209,152900,957243340,14900,14900,14900,14900,0
20241209,152800,957243340,14900,14900,14900,14900,0
20241209,152700,957243340,14900,14900,14900,14900,0
20241209,152600,957243340,14900,14900,14900,14900,0
20241209,152500,957243340,14900,14900,14900,14900,0
20241209,152400,957243340,14900,14900,14900,14900,0
20241209,152300,957243340,14900,14900,14900,14900,0
20241209,152200,957243340,14900,14900,14900,14900,0
20241209,152100,957243340,14900,14900,14900,14900,0
20241209,152000,957243340,14900,14900,14900,14900,0
20241209,151900,957243340,14900,14900,14910,14890,142
20241209,151800,955126920,14890,14890,14910,14890,100
20241209,151700,953636490,14900,14910,14910,14890,210
20241209,151600,950505570,14910,14910,14910,14900,38
20241209,151500,949939050,14910,14910,14910,14900,104
20241209,151400,948389040,14910,14900,14910,14900,59
20241209,151300,947509900,14910,14910,14910,14910,2
20241209,151200,947480080,14920,14900,14920,14900,21
20241209,151100,947166970,14900,14920,14920,14900,167
20241209,151000,944678570,14920,14920,14930,14900,11
20241209,150900,944514440,14930,14910,14930,14910,153
20241209,150800,942232680,14910,14910,14910,14910,127
20241209,150700,940339110,14900,14910,14910,14900,142
20241209,150600,938221900,14910,14910,14910,14910,3
20241209,150500,938177170,14910,14910,14910,14910,11
20241209,150400,938013160,14910,14900,14910,14900,21
20241209,150300,937700240,14890,14900,14900,14890,34
20241209,150200,937193750,14900,14920,14920,14900,111
20241209,150100,935538400,14920,14920,14930,14920,63
20241209,150000,934598330,14920,14890,14920,14890,151
20241209,145900,932349120,14890,14910,14910,14890,148
20241209,145800,930143880,14920,14930,14930,14900,430
20241209,145700,923730910,14930,14920,14930,14920,39
20241209,145600,923148920,14930,14930,14940,14930,11
20241209,145500,922984680,14930,14930,14940,14930,54
20241209,145400,922178340,14930,14930,14940,14930,19
20241209,145300,921894660,14930,14930,14930,14930,76
20241209,145200,920759980,14940,14930,14940,14930,13
20241209,145100,920565870,14930,14920,14940,14900,207
20241209,145000,917479310,14920,14880,14940,14880,248
20241209,144900,913781350,14890,14930,14930,14890,657
20241209,144800,903978610,14930,14930,14930,14910,90
20241209,144700,902635630,14930,14920,14930,14910,147
20241209,144600,900442870,14930,14930,14930,14920,268
20241209,144500,896442370,14930,14930,14930,14930,3
20241209,144400,896397580,14930,14920,14930,14920,220
20241209,144300,893115170,14930,14940,14940,14930,213
20241209,144200,889935060,14940,14940,14940,14930,41
20241209,144100,889322810,14940,14940,14940,14940,17
20241209,144000,889068830,14940,14930,14940,14930,47
20241209,143900,888366760,14930,14940,14940,14930,219
20241209,143800,885097060,14940,14940,14940,14940,12
20241209,143700,884917780,14940,14940,14940,14940,4
20241209,143600,884858020,14940,14940,14940,14940,3
20241209,143500,884813200,14930,14930,14940,14930,112
20241209,143400,883140970,14940,14940,14940,14930,75
20241209,143300,882020780,14940,14920,14940,14920,77
20241209,143200,880871250,14920,14930,14930,14920,15
20241209,143100,880647380,14940,14920,14960,14920,52
20241209,143000,879870730,14930,14910,14950,14910,118
20241209,142900,878109080,14910,14940,14940,14910,344
20241209,142800,872978200,14940,14950,14950,14940,283
20241209,142700,868750140,14950,14960,14960,14940,449
20241209,142600,862036350,14960,14940,14960,14940,143
20241209,142500,859899200,14940,14940,14940,14940,2
20241209,142400,859869320,14940,14950,14960,14930,481
20241209,142300,852686450,14950,14960,14960,14950,439
20241209,142200,846123260,14960,14950,14960,14950,337
20241209,142100,841085090,14940,14950,14950,14940,6
20241209,142000,840995440,14950,14950,14950,14950,3
20241209,141900,840950590,14950,14940,14950,14940,42
20241209,141800,840323030,14940,14940,14940,14940,7
20241209,141700,840218450,14940,14940,14940,14940,107
20241209,141600,838619870,14930,14940,14940,14930,7
20241209,141500,838515340,14940,14940,14940,14940,23
20241209,141400,838171720,14940,14950,14950,14940,6
20241209,141300,838082070,14930,14920,14930,14920,284
20241209,141200,833841960,14920,14890,14920,14890,172
20241209,141100,831278900,14900,14890,14900,14890,157
20241209,141000,828941060,14900,14900,14900,14900,161
20241209,140900,826542160,14900,14900,14900,14900,19
20241209,140800,826259060,14900,14900,14900,14900,29
20241209,140700,825826960,14900,14900,14900,14900,1
20241209,140600,825812060,14900,14890,14900,14890,34
20241209,140500,825305790,14900,14900,14900,14900,3
20241209,140400,825261090,14900,14920,14920,14880,306
20241209,140300,820706670,14910,14910,14920,14910,17
20241209,140200,820453170,14910,14910,14920,14910,8
20241209,140100,820333870,14910,14930,14930,14910,26
20241209,140000,819946190,14910,14910,14910,14910,7
20241209,135900,819841820,14900,14890,14900,14890,7
20241209,135800,819737580,14890,14880,14890,14880,24
20241209,135700,819380230,14880,14900,14900,14880,102
20241209,135600,817862240,14890,14890,14950,14890,243
20241209,135500,814243840,14900,14950,14950,14900,394
20241209,135400,808364920,14940,14920,14950,14900,469
20241209,135300,801367710,14920,14930,14960,14920,356
20241209,135200,796049170,14930,14930,14930,14930,14
20241209,135100,795840150,14930,14930,14930,14930,5
20241209,135000,795765500,14930,14950,14970,14920,356
20241209,134900,790440910,14970,14930,14980,14920,227
20241209,134800,787052820,14930,14910,14950,14910,179
20241209,134700,784380610,14900,14900,14900,14890,34
20241209,134600,783874110,14900,14930,14930,14890,564
20241209,134500,775462850,14940,14920,14950,14920,28
20241209,134400,775044890,14920,14920,14920,14920,4
20241209,134300,774985210,14920,14920,14920,14920,39
20241209,134200,774403330,14910,14930,14930,14900,426
20241209,134100,768052400,14930,14920,14930,14920,17
20241209,134000,767798660,14920,14920,14930,14920,14
20241209,133900,767589770,14920,14930,14930,14920,12
20241209,133800,767410700,14930,14920,14930,14920,2
20241209,133700,767380850,14920,14920,14920,14910,26
20241209,133600,766992990,14920,14930,14930,14920,21
20241209,133500,766679530,14930,14930,14940,14930,12
20241209,133400,766500360,14930,14940,14950,14930,42
20241209,133300,765873180,14950,14960,14980,14950,140
20241209,133200,763777770,14970,14970,14980,14970,12
20241209,133100,763598120,14980,14970,14980,14970,9
20241209,133000,763463350,14970,14960,14980,14950,66
20241209,132900,762476520,14950,14960,14960,14940,19
20241209,132800,762192430,14970,14960,14970,14960,14
20241209,132700,761982970,14960,14960,14970,14960,11
20241209,132600,761818400,14960,14940,14960,14940,23
20241209,132500,761474540,14940,14940,14940,14940,4
20241209,132400,761414780,14940,14960,14960,14940,31
20241209,132300,760951390,14960,14960,14960,14960,1
20241209,132200,760936430,14960,14960,14960,14960,25
20241209,132100,760562430,14970,14970,14970,14970,2
20241209,132000,760532490,14970,14970,14970,14970,8
20241209,131900,760412730,14970,14970,14980,14940,533
20241209,131800,752444490,14970,14970,14980,14970,26
20241209,131700,752055150,14980,14960,14980,14960,7
20241209,131600,751950400,14960,14960,14980,14960,66
20241209,131500,750962380,14960,14960,14980,14960,112
20241209,131400,749286450,14960,14940,14970,14940,86
20241209,131300,747999800,14940,14940,14970,14940,80
20241209,131200,746802930,14940,14920,14940,14920,68
20241209,131100,745787690,14920,14920,14930,14910,110
20241209,131000,744146530,14910,14910,14920,14910,64
20241209,130900,743192030,14910,14910,14920,14910,49
20241209,130800,742461310,14920,14930,14950,14900,66
20241209,130700,741476760,14930,14940,14960,14920,179
20241209,130600,738801940,14930,14910,14930,14900,155
20241209,130500,736490100,14900,14910,14920,14890,416
20241209,130400,730291810,14910,14910,14920,14910,83
20241209,130300,729053810,14920,14910,14920,14910,103
20241209,130200,727517710,14910,14910,14910,14910,3
20241209,130100,727472980,14910,14910,14910,14910,99
20241209,130000,725996890,14920,14920,14920,14910,14
20241209,125900,725788070,14920,14920,14920,14920,11
20241209,125800,725623950,14920,14910,14920,14910,16
20241209,125700,725385320,14920,14910,14920,14910,18
20241209,125600,725116910,14920,14900,14920,14900,408
20241209,125500,719033240,14890,14890,14900,14890,24
20241209,125400,718675770,14890,14900,14900,14890,33
20241209,125300,718184390,14900,14900,14900,14900,17
20241209,125200,717931090,14890,14890,14900,14890,27
20241209,125100,717529050,14890,14890,14890,14890,16
20241209,125000,717290810,14890,14890,14890,14890,36
20241209,124900,716754770,14890,14890,14890,14890,5
20241209,124800,716680320,14890,14890,14890,14890,24
20241209,124700,716322960,14890,14890,14890,14890,4
20241209,124600,716263400,14890,14890,14890,14890,12
20241209,124500,716084720,14890,14900,14900,14890,47
20241209,124400,715384560,14900,14890,14900,14890,11
20241209,124300,715220760,14890,14890,14890,14890,30
20241209,124200,714774060,14890,14900,14900,14890,247
20241209,124100,711096170,14900,14900,14900,14900,3
20241209,124000,711051470,14890,14900,14900,14890,20
20241209,123900,710753570,14890,14900,14900,14890,14
20241209,123800,710545070,14890,14900,14900,14890,13
20241209,123700,710351470,14900,14890,14900,14890,7
20241209,123600,710247230,14890,14890,14900,14890,28
20241209,123500,709830220,14900,14890,14900,14890,7
20241209,123400,709725980,14890,14910,14910,14890,479
20241209,123300,702588350,14910,14910,14910,14910,4
20241209,123200,702528710,14900,14910,14920,14900,46
20241209,123100,701842990,14920,14910,14920,14910,9
20241209,123000,701708790,14910,14910,14910,14910,18
20241209,122900,701440410,14920,14910,14920,14910,8
20241209,122800,701321110,14910,14920,14920,14910,17
20241209,122700,701067540,14910,14910,14920,14910,79
20241209,122600,699889630,14910,14930,14930,14910,30
20241209,122500,699442060,14930,14920,14930,14920,9
20241209,122400,699307760,14930,14920,14930,14920,7
20241209,122300,699203300,14920,14940,14940,14910,391
20241209,122200,693369300,14950,14950,14950,14950,13
20241209,122100,693174950,14950,14950,14950,14950,14
20241209,122000,692965650,14950,14950,14950,14950,6
20241209,121900,692875950,14950,14950,14950,14950,5
20241209,121800,692801200,14950,14950,14950,14950,4
20241209,121700,692741400,14950,14950,14950,14950,12
20241209,121600,692562000,14950,14950,14950,14940,9
20241209,121500,692427510,14950,14950,14950,14950,1
20241209,121400,692412560,14950,14950,14950,14950,7
20241209,121300,692307910,14950,14950,14950,14950,9
20241209,121200,692173360,14950,14940,14950,14930,61
20241209,121100,691262580,14940,14940,14940,14940,2
20241209,121000,691232700,14940,14940,14940,14940,4
20241209,120900,691172940,14940,14940,14940,14940,14
20241209,120800,690963780,14940,14940,14940,14930,316
20241209,120700,686242810,14940,14940,14940,14940,2
20241209,120600,686212930,14930,14930,14940,14930,45
20241209,120500,685541050,14930,14930,14930,14930,8
20241209,120400,685421610,14920,14920,14930,14920,11
20241209,120300,685257410,14930,14920,14930,14920,30
20241209,120200,684809570,14910,14910,14910,14910,20
20241209,120100,684511370,14910,14910,14910,14910,6
20241209,120000,684421910,14910,14910,14910,14910,6
20241209,115900,684332450,14910,14920,14940,14910,312
20241209,115800,679676680,14920,14920,14920,14920,11
20241209,115700,679512560,14920,14920,14920,14920,4
20241209,115600,679452880,14920,14920,14920,14920,1
20241209,115500,679437960,14910,14940,14950,14910,1578
20241209,115400,655903660,14930,14930,14930,14930,108
20241209,115300,654291220,14930,14920,14930,14920,65
20241209,115200,653321190,14920,14920,14920,14920,6
20241209,115100,653231670,14920,14940,14940,14910,264
20241209,115000,649292810,14930,14940,14940,14920,48
20241209,114900,648576400,14930,14930,14930,14920,150
20241209,114800,646337780,14930,14930,14930,14920,18
20241209,114700,646069160,14930,14940,14950,14930,133
20241209,114600,644083420,14940,14970,14970,14940,814
20241209,114500,631918420,14980,14970,14990,14960,173
20241209,114400,629327410,14960,14940,14960,14940,44
20241209,114300,628669820,14940,14940,14940,14940,14
20241209,114200,628460660,14940,14940,14940,14940,1
20241209,114100,628445720,14940,14960,14960,14940,212
20241209,114000,625277140,14960,14960,14970,14960,13
20241209,113900,625082650,14960,14980,15000,14950,171
20241209,113800,622521420,14980,14980,14980,14980,1
20241209,113700,622506440,14980,14970,14980,14970,54
20241209,113600,621698020,14970,14970,14970,14970,2
20241209,113500,621668080,14960,14960,14960,14960,79
20241209,113400,620486240,14960,14970,14970,14960,553
20241209,113300,612213310,14970,14960,14970,14950,21
20241209,113200,611899230,14970,14980,14980,14960,33
20241209,113100,611405120,14980,15060,15060,14980,339
20241209,113000,606318430,15060,14980,15060,14980,8
20241209,112900,606198190,14980,14970,14980,14970,54
20241209,112800,605389760,15070,14960,15070,14960,115
20241209,112700,603665540,14960,14970,14970,14950,202
20241209,112600,600644280,14970,14990,14990,14970,639
20241209,112500,591077930,15000,14990,15000,14990,4
20241209,112400,591017950,14990,15000,15000,14980,46
20241209,112300,590328620,14990,15040,15040,14980,188
20241209,112200,587508200,15060,15040,15060,15040,5
20241209,112100,587432980,15040,15070,15070,15040,70
20241209,112000,586378290,15060,15020,15070,15020,271
20241209,111900,582298230,15070,15070,15070,15070,3
20241209,111800,582253020,15070,15070,15070,15070,1
20241209,111700,582237950,15010,15070,15070,15010,11
20241209,111600,582072780,15000,15000,15070,15000,166
20241209,111500,579578720,15000,15010,15010,14990,27
20241209,111400,579173890,15000,15030,15030,15000,320
20241209,111300,574366920,15030,15030,15030,15030,6
20241209,111200,574276740,15030,15040,15040,15030,45
20241209,111100,573600250,15040,15040,15040,15040,11
20241209,111000,573434810,15040,15040,15040,15040,2
20241209,110900,573404730,15040,15040,15040,15040,1
20241209,110800,573389690,15030,15030,15030,15030,22
20241209,110700,573059030,15040,15070,15080,15040,20
20241209,110600,572757900,15070,15070,15080,15070,15
20241209,110500,572531840,15070,15070,15070,15070,13
20241209,110400,572335930,15070,15070,15080,15070,24
20241209,110300,571974210,15070,15060,15070,15060,6
20241209,110200,571883810,15060,15080,15080,15060,98
20241209,110100,570406990,15080,15080,15080,15080,14
20241209,110000,570195870,15080,15070,15080,15070,23
20241209,105900,569849240,15070,15040,15070,15040,37
20241209,105800,569292140,15040,15040,15050,15040,106
20241209,105700,567697880,15050,15010,15070,15010,605
20241209,105600,558605050,15000,14990,15000,14990,133
20241209,105500,556611110,14990,14980,14990,14980,7
20241209,105400,556506240,14980,14970,14980,14970,18
20241209,105300,556236760,14970,14970,14970,14970,20
20241209,105200,555937360,14970,14970,14970,14960,39
20241209,105100,555353880,14970,14970,14970,14970,3
20241209,105000,555308970,14970,14960,14970,14960,139
20241209,104900,553228190,14960,14990,15010,14960,2584
20241209,104800,514492710,15000,14990,15000,14990,886
20241209,104700,501205910,14990,15040,15060,14990,703
20241209,104600,490651540,15050,15070,15070,15050,737
20241209,104500,479556170,15070,15080,15080,15060,211
20241209,104400,476375790,15090,15090,15090,15090,1
20241209,104300,476360700,15080,15080,15080,15070,637
20241209,104200,466761070,15080,15080,15090,15080,21
20241209,104100,466444370,15080,15080,15080,15080,3
20241209,104000,466399130,15090,15080,15100,15080,19
20241209,103900,466112400,15080,15080,15080,15080,4
20241209,103800,466052080,15080,15070,15080,15070,13
20241209,103700,465856150,15070,15070,15070,15060,223
20241209,103600,462495600,15080,15110,15110,15080,613
20241209,103500,453247360,15120,15130,15130,15120,16
20241209,103400,453005400,15120,15140,15140,15120,58
20241209,103300,452127990,15140,15140,15140,15140,3
20241209,103200,452082570,15130,15140,15140,15130,6
20241209,103100,451991740,15130,15110,15130,15110,45
20241209,103000,451311750,15110,15110,15110,15110,11
20241209,102900,451145540,15100,15110,15110,15100,9
20241209,102800,451009620,15100,15110,15110,15100,28
20241209,102700,450586800,15110,15110,15110,15110,6
20241209,102600,450496140,15110,15100,15130,15100,200
20241209,102500,447474450,15100,15100,15100,15100,1
20241209,102400,447459350,15090,15110,15120,15080,115
20241209,102300,445721890,15140,15130,15140,15090,44
20241209,102200,445057150,15130,15090,15140,15090,152
20241209,102100,442758310,15080,15070,15090,15070,43
20241209,102000,442109570,15070,15080,15080,15070,9
20241209,101900,441973880,15090,15070,15090,15060,141
20241209,101800,439849520,15060,15070,15080,15060,166
20241209,101700,437348470,15070,15100,15110,15070,227
20241209,101600,433923150,15110,15110,15110,15110,3
20241209,101500,433877820,15100,15100,15100,15100,31
20241209,101400,433409720,15100,15110,15110,15100,16
20241209,101300,433168110,15100,15110,15110,15100,63
20241209,101200,432216190,15100,15090,15100,15090,16
20241209,101100,431974700,15100,15120,15120,15100,63
20241209,101000,431022680,15110,15110,15120,15110,12
20241209,100900,430841350,15090,15090,15090,15090,9
20241209,100800,430705540,15090,15090,15090,15090,5
20241209,100700,430630090,15090,15090,15100,15080,30
20241209,100600,430177550,15090,15040,15140,15040,945
20241209,100500,415936320,14960,15110,15110,14910,4042
20241209,100400,355165590,15110,15120,15120,15100,149
20241209,100300,352914560,15120,15110,15120,15100,220
20241209,100200,349591280,15110,15120,15130,15110,146
20241209,100100,347385010,15130,15130,15130,15130,4
20241209,100000,347324490,15130,15160,15160,15100,1521
20241209,095900,324331620,15160,15160,15160,15160,23
20241209,095800,323982940,15160,15160,15160,15150,22
20241209,095700,323649450,15160,15140,15160,15100,305
20241209,095600,319038630,15140,15130,15160,15090,231
20241209,095500,315548090,15130,15120,15150,15120,159
20241209,095400,313141570,15110,15110,15120,15110,6
20241209,095300,313050880,15110,15160,15160,15110,96
20241209,095200,311597040,15160,15160,15160,15160,24
20241209,095100,311233200,15160,15160,15160,15160,20
20241209,095000,310930000,15160,15160,15160,15160,22
20241209,094900,310596480,15160,15160,15160,15150,40
20241209,094800,309990380,15160,15140,15160,15140,192
20241209,094700,307082700,15130,15090,15140,15090,2043
20241209,094600,276225600,15090,15090,15090,15090,347
20241209,094500,270989370,15090,15080,15090,15080,18
20241209,094400,270717760,15090,15090,15090,15080,292
20241209,094300,266312260,15100,15130,15140,15100,1278
20241209,094200,246988010,15140,15180,15180,15130,1774
20241209,094100,220097960,15190,15180,15190,15180,51
20241209,094000,219323600,15180,15200,15230,15180,1373
20241209,093900,198456640,15200,15200,15200,15190,57
20241209,093800,197590690,15200,15230,15230,15200,474
20241209,093700,190379160,15230,15230,15230,15220,28
20241209,093600,189952750,15220,15230,15240,15220,269
20241209,093500,185855950,15230,15230,15230,15230,18
20241209,093400,185581810,15230,15230,15240,15230,38
20241209,093300,185003040,15230,15250,15280,15230,374
20241209,093200,179299560,15260,15280,15280,15260,82
20241209,093100,178047190,15230,15230,15260,15230,302
20241209,093000,173445750,15230,15230,15270,15220,83
20241209,092900,172180980,15230,15200,15350,15200,383
20241209,092800,166340120,15200,15230,15230,15180,700
20241209,092700,155696500,15240,15250,15300,15240,473
20241209,092600,148474430,15250,15250,15250,15250,8
20241209,092500,148352430,15250,15270,15270,15240,88
20241209,092400,147010930,15230,15310,15340,15230,953
20241209,092300,132451150,15300,15300,15330,15290,227
20241209,092200,128977550,15310,15350,15350,15310,492
20241209,092100,121440150,15350,15380,15380,15340,146
20241209,092000,119197410,15380,15390,15400,15380,93
20241209,091900,117766180,15400,15400,15420,15380,117
20241209,091800,115964250,15400,15390,15410,15390,178
20241209,091700,113224570,15430,15380,15430,15380,269
20241209,091600,109080840,15380,15350,15380,15330,323
20241209,091500,104127880,15350,15410,15410,15350,454
20241209,091400,97145820,15370,15360,15450,15360,333
20241209,091300,92009650,15350,15380,15380,15330,126
20241209,091200,90074480,15380,15370,15400,15370,103
20241209,091100,88488700,15370,15350,15400,15350,652
20241209,091000,78470080,15350,15350,15380,15350,45
20241209,090900,77779090,15390,15360,15400,15350,121
20241209,090800,75920470,15360,15370,15440,15360,632
20241209,090700,66201060,15370,15420,15440,15370,395
20241209,090600,60108180,15420,15350,15420,15350,251
20241209,090500,56246350,15350,15430,15440,15350,297
20241209,090400,51667760,15430,15450,15450,15410,612
20241209,090300,42221280,15450,15470,15470,15420,302
20241209,090200,37556150,15510,15460,15510,15450,354
20241209,090100,32074260,15460,15440,15530,15410,1295
20241209,090000,12089280,15530,15570,15570,15430,777
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184500 991233700 14830 14830 14830 14830 2292
3 20241209 184400 991233700 14830 14830 14830 14830 0
4 20241209 184300 991233700 14830 14830 14830 14830 0
5 20241209 184200 991233700 14830 14830 14830 14830 0
6 20241209 184100 991233700 14830 14830 14830 14830 0
7 20241209 184000 991233700 14830 14830 14830 14830 0
8 20241209 183900 991233700 14830 14830 14830 14830 0
9 20241209 183800 991233700 14830 14830 14830 14830 0
10 20241209 183700 991233700 14830 14830 14830 14830 0
11 20241209 183600 991233700 14830 14830 14830 14830 0
12 20241209 183500 991233700 14830 14830 14830 14830 0
13 20241209 183400 991233700 14830 14830 14830 14830 0
14 20241209 183300 991233700 14830 14830 14830 14830 0
15 20241209 183200 991233700 14830 14830 14830 14830 0
16 20241209 183100 991233700 14830 14830 14830 14830 0
17 20241209 183000 991233700 14830 14830 14830 14830 0
18 20241209 182900 991233700 14830 14830 14830 14830 0
19 20241209 182800 991233700 14830 14830 14830 14830 0
20 20241209 182700 991233700 14830 14830 14830 14830 0
21 20241209 182600 991233700 14830 14830 14830 14830 0
22 20241209 182500 991233700 14830 14830 14830 14830 0
23 20241209 182400 991233700 14830 14830 14830 14830 0
24 20241209 182300 991233700 14830 14830 14830 14830 0
25 20241209 182200 991233700 14830 14830 14830 14830 0
26 20241209 182100 991233700 14830 14830 14830 14830 0
27 20241209 182000 991233700 14830 14830 14830 14830 0
28 20241209 181900 991233700 14830 14830 14830 14830 0
29 20241209 181800 991233700 14830 14830 14830 14830 0
30 20241209 181700 991233700 14830 14830 14830 14830 0
31 20241209 181600 991233700 14830 14830 14830 14830 0
32 20241209 181500 991233700 14830 14830 14830 14830 2292
33 20241209 181400 991233700 14830 14830 14830 14830 0
34 20241209 181300 991233700 14830 14830 14830 14830 0
35 20241209 181200 991233700 14830 14830 14830 14830 0
36 20241209 181100 991233700 14830 14830 14830 14830 0
37 20241209 181000 991233700 14830 14830 14830 14830 0
38 20241209 180900 991233700 14830 14830 14830 14830 0
39 20241209 180800 991233700 14830 14830 14830 14830 0
40 20241209 180700 991233700 14830 14830 14830 14830 0
41 20241209 180600 991233700 14830 14830 14830 14830 0
42 20241209 180500 991233700 14830 14830 14830 14830 0
43 20241209 180400 991233700 14830 14830 14830 14830 0
44 20241209 180300 991233700 14830 14830 14830 14830 0
45 20241209 180200 991233700 14830 14830 14830 14830 0
46 20241209 180100 991233700 14830 14830 14830 14830 0
47 20241209 180000 991233700 14830 14830 14830 14830 0
48 20241209 175900 991233700 14830 14830 14830 14830 0
49 20241209 175800 991233700 14830 14830 14830 14830 0
50 20241209 175700 991233700 14830 14830 14830 14830 0
51 20241209 175600 991233700 14830 14830 14830 14830 0
52 20241209 175500 991233700 14830 14830 14830 14830 0
53 20241209 175400 991233700 14830 14830 14830 14830 0
54 20241209 175300 991233700 14830 14830 14830 14830 0
55 20241209 175200 991233700 14830 14830 14830 14830 0
56 20241209 175100 991233700 14830 14830 14830 14830 0
57 20241209 175000 991233700 14830 14830 14830 14830 0
58 20241209 174900 991233700 14830 14830 14830 14830 0
59 20241209 174800 991233700 14830 14830 14830 14830 0
60 20241209 174700 991233700 14830 14830 14830 14830 0
61 20241209 174600 991233700 14830 14830 14830 14830 0
62 20241209 174500 991233700 14830 14830 14830 14830 2292
63 20241209 174400 991233700 14830 14830 14830 14830 0
64 20241209 174300 991233700 14830 14830 14830 14830 0
65 20241209 174200 991233700 14830 14830 14830 14830 0
66 20241209 174100 991233700 14830 14830 14830 14830 0
67 20241209 174000 991233700 14830 14830 14830 14830 0
68 20241209 173900 991233700 14830 14830 14830 14830 0
69 20241209 173800 991233700 14830 14830 14830 14830 0
70 20241209 173700 991233700 14830 14830 14830 14830 0
71 20241209 173600 991233700 14830 14830 14830 14830 0
72 20241209 173500 991233700 14830 14830 14830 14830 0
73 20241209 173400 991233700 14830 14830 14830 14830 0
74 20241209 173300 991233700 14830 14830 14830 14830 0
75 20241209 173200 991233700 14830 14830 14830 14830 0
76 20241209 173100 991233700 14830 14830 14830 14830 0
77 20241209 173000 991233700 14830 14830 14830 14830 0
78 20241209 172900 991233700 14830 14830 14830 14830 0
79 20241209 172800 991233700 14830 14830 14830 14830 0
80 20241209 172700 991233700 14830 14830 14830 14830 0
81 20241209 172600 991233700 14830 14830 14830 14830 0
82 20241209 172500 991233700 14830 14830 14830 14830 0
83 20241209 172400 991233700 14830 14830 14830 14830 0
84 20241209 172300 991233700 14830 14830 14830 14830 0
85 20241209 172200 991233700 14830 14830 14830 14830 0
86 20241209 172100 991233700 14830 14830 14830 14830 0
87 20241209 172000 991233700 14830 14830 14830 14830 0
88 20241209 171900 991233700 14830 14830 14830 14830 0
89 20241209 171800 991233700 14830 14830 14830 14830 0
90 20241209 171700 991233700 14830 14830 14830 14830 0
91 20241209 171600 991233700 14830 14830 14830 14830 0
92 20241209 171500 991233700 14830 14830 14830 14830 2292
93 20241209 171400 991233700 14830 14830 14830 14830 0
94 20241209 171300 991233700 14830 14830 14830 14830 0
95 20241209 171200 991233700 14830 14830 14830 14830 0
96 20241209 171100 991233700 14830 14830 14830 14830 0
97 20241209 171000 991233700 14830 14830 14830 14830 0
98 20241209 170900 991233700 14830 14830 14830 14830 0
99 20241209 170800 991233700 14830 14830 14830 14830 0
100 20241209 170700 991233700 14830 14830 14830 14830 0
101 20241209 170600 991233700 14830 14830 14830 14830 0
102 20241209 170500 991233700 14830 14830 14830 14830 0
103 20241209 170400 991233700 14830 14830 14830 14830 0
104 20241209 170300 991233700 14830 14830 14830 14830 0
105 20241209 170200 991233700 14830 14830 14830 14830 0
106 20241209 170100 991233700 14830 14830 14830 14830 0
107 20241209 170000 991233700 14830 14830 14830 14830 0
108 20241209 165900 991233700 14830 14830 14830 14830 0
109 20241209 165800 991233700 14830 14830 14830 14830 0
110 20241209 165700 991233700 14830 14830 14830 14830 0
111 20241209 165600 991233700 14830 14830 14830 14830 0
112 20241209 165500 991233700 14830 14830 14830 14830 0
113 20241209 165400 991233700 14830 14830 14830 14830 0
114 20241209 165300 991233700 14830 14830 14830 14830 0
115 20241209 165200 991233700 14830 14830 14830 14830 0
116 20241209 165100 991233700 14830 14830 14830 14830 0
117 20241209 165000 991233700 14830 14830 14830 14830 0
118 20241209 164900 991233700 14830 14830 14830 14830 0
119 20241209 164800 991233700 14830 14830 14830 14830 0
120 20241209 164700 991233700 14830 14830 14830 14830 0
121 20241209 164600 991233700 14830 14830 14830 14830 0
122 20241209 164500 991233700 14830 14830 14830 14830 2292
123 20241209 164400 991233700 14830 14830 14830 14830 0
124 20241209 164300 991233700 14830 14830 14830 14830 0
125 20241209 164200 991233700 14830 14830 14830 14830 0
126 20241209 164100 991233700 14830 14830 14830 14830 0
127 20241209 164000 991233700 14830 14830 14830 14830 0
128 20241209 163900 991233700 14830 14830 14830 14830 0
129 20241209 163800 991233700 14830 14830 14830 14830 0
130 20241209 163700 991233700 14830 14830 14830 14830 0
131 20241209 163600 991233700 14830 14830 14830 14830 0
132 20241209 163500 991233700 14830 14830 14830 14830 0
133 20241209 163400 991233700 14830 14830 14830 14830 0
134 20241209 163300 991233700 14830 14830 14830 14830 0
135 20241209 163200 991233700 14830 14830 14830 14830 0
136 20241209 163100 991233700 14830 14830 14830 14830 0
137 20241209 163000 991233700 14830 14830 14830 14830 0
138 20241209 162900 991233700 14830 14830 14830 14830 0
139 20241209 162800 991233700 14830 14830 14830 14830 0
140 20241209 162700 991233700 14830 14830 14830 14830 0
141 20241209 162600 991233700 14830 14830 14830 14830 0
142 20241209 162500 991233700 14830 14830 14830 14830 0
143 20241209 162400 991233700 14830 14830 14830 14830 0
144 20241209 162300 991233700 14830 14830 14830 14830 0
145 20241209 162200 991233700 14830 14830 14830 14830 0
146 20241209 162100 991233700 14830 14830 14830 14830 0
147 20241209 162000 991233700 14830 14830 14830 14830 0
148 20241209 161900 991233700 14830 14830 14830 14830 0
149 20241209 161800 991233700 14830 14830 14830 14830 0
150 20241209 161700 991233700 14830 14830 14830 14830 0
151 20241209 161600 991233700 14830 14830 14830 14830 0
152 20241209 161500 991233700 14830 14830 14830 14830 2292
153 20241209 161400 991233700 14830 14830 14830 14830 0
154 20241209 161300 991233700 14830 14830 14830 14830 0
155 20241209 161200 991233700 14830 14830 14830 14830 0
156 20241209 161100 991233700 14830 14830 14830 14830 0
157 20241209 161000 991233700 14830 14830 14830 14830 0
158 20241209 160900 991233700 14830 14830 14830 14830 0
159 20241209 160800 991233700 14830 14830 14830 14830 0
160 20241209 160700 991233700 14830 14830 14830 14830 0
161 20241209 160600 991233700 14830 14830 14830 14830 0
162 20241209 160500 991233700 14830 14830 14830 14830 0
163 20241209 160400 991233700 14830 14830 14830 14830 0
164 20241209 160300 991233700 14830 14830 14830 14830 0
165 20241209 160200 991233700 14830 14830 14830 14830 0
166 20241209 160100 991233700 14830 14830 14830 14830 0
167 20241209 160000 991233700 14830 14830 14830 14830 0
168 20241209 155900 991233700 14830 14830 14830 14830 0
169 20241209 155800 991233700 14830 14830 14830 14830 0
170 20241209 155700 991233700 14830 14830 14830 14830 0
171 20241209 155600 991233700 14830 14830 14830 14830 0
172 20241209 155500 991233700 14830 14830 14830 14830 0
173 20241209 155400 991233700 14830 14830 14830 14830 0
174 20241209 155300 991233700 14830 14830 14830 14830 0
175 20241209 155200 991233700 14830 14830 14830 14830 0
176 20241209 155100 991233700 14830 14830 14830 14830 0
177 20241209 155000 991233700 14830 14830 14830 14830 0
178 20241209 154900 991233700 14830 14830 14830 14830 0
179 20241209 154800 991233700 14830 14830 14830 14830 0
180 20241209 154700 991233700 14830 14830 14830 14830 0
181 20241209 154600 991233700 14830 14830 14830 14830 0
182 20241209 154500 991233700 14830 14830 14830 14830 2292
183 20241209 154400 991233700 14830 14830 14830 14830 0
184 20241209 154300 991233700 14830 14830 14830 14830 0
185 20241209 154200 991233700 14830 14830 14830 14830 0
186 20241209 154100 991233700 14830 14830 14830 14830 0
187 20241209 154000 991233700 14830 14830 14830 14830 0
188 20241209 153900 991233700 14830 14830 14830 14830 0
189 20241209 153800 991233700 14830 14830 14830 14830 0
190 20241209 153700 991233700 14830 14830 14830 14830 0
191 20241209 153600 991233700 14830 14830 14830 14830 0
192 20241209 153500 991233700 14830 14830 14830 14830 0
193 20241209 153400 991233700 14830 14830 14830 14830 0
194 20241209 153300 991233700 14830 14830 14830 14830 0
195 20241209 153200 991233700 14830 14830 14830 14830 0
196 20241209 153100 991233700 14830 14830 14830 14830 0
197 20241209 153000 991233700 14830 14830 14830 14830 2292
198 20241209 152900 957243340 14900 14900 14900 14900 0
199 20241209 152800 957243340 14900 14900 14900 14900 0
200 20241209 152700 957243340 14900 14900 14900 14900 0
201 20241209 152600 957243340 14900 14900 14900 14900 0
202 20241209 152500 957243340 14900 14900 14900 14900 0
203 20241209 152400 957243340 14900 14900 14900 14900 0
204 20241209 152300 957243340 14900 14900 14900 14900 0
205 20241209 152200 957243340 14900 14900 14900 14900 0
206 20241209 152100 957243340 14900 14900 14900 14900 0
207 20241209 152000 957243340 14900 14900 14900 14900 0
208 20241209 151900 957243340 14900 14900 14910 14890 142
209 20241209 151800 955126920 14890 14890 14910 14890 100
210 20241209 151700 953636490 14900 14910 14910 14890 210
211 20241209 151600 950505570 14910 14910 14910 14900 38
212 20241209 151500 949939050 14910 14910 14910 14900 104
213 20241209 151400 948389040 14910 14900 14910 14900 59
214 20241209 151300 947509900 14910 14910 14910 14910 2
215 20241209 151200 947480080 14920 14900 14920 14900 21
216 20241209 151100 947166970 14900 14920 14920 14900 167
217 20241209 151000 944678570 14920 14920 14930 14900 11
218 20241209 150900 944514440 14930 14910 14930 14910 153
219 20241209 150800 942232680 14910 14910 14910 14910 127
220 20241209 150700 940339110 14900 14910 14910 14900 142
221 20241209 150600 938221900 14910 14910 14910 14910 3
222 20241209 150500 938177170 14910 14910 14910 14910 11
223 20241209 150400 938013160 14910 14900 14910 14900 21
224 20241209 150300 937700240 14890 14900 14900 14890 34
225 20241209 150200 937193750 14900 14920 14920 14900 111
226 20241209 150100 935538400 14920 14920 14930 14920 63
227 20241209 150000 934598330 14920 14890 14920 14890 151
228 20241209 145900 932349120 14890 14910 14910 14890 148
229 20241209 145800 930143880 14920 14930 14930 14900 430
230 20241209 145700 923730910 14930 14920 14930 14920 39
231 20241209 145600 923148920 14930 14930 14940 14930 11
232 20241209 145500 922984680 14930 14930 14940 14930 54
233 20241209 145400 922178340 14930 14930 14940 14930 19
234 20241209 145300 921894660 14930 14930 14930 14930 76
235 20241209 145200 920759980 14940 14930 14940 14930 13
236 20241209 145100 920565870 14930 14920 14940 14900 207
237 20241209 145000 917479310 14920 14880 14940 14880 248
238 20241209 144900 913781350 14890 14930 14930 14890 657
239 20241209 144800 903978610 14930 14930 14930 14910 90
240 20241209 144700 902635630 14930 14920 14930 14910 147
241 20241209 144600 900442870 14930 14930 14930 14920 268
242 20241209 144500 896442370 14930 14930 14930 14930 3
243 20241209 144400 896397580 14930 14920 14930 14920 220
244 20241209 144300 893115170 14930 14940 14940 14930 213
245 20241209 144200 889935060 14940 14940 14940 14930 41
246 20241209 144100 889322810 14940 14940 14940 14940 17
247 20241209 144000 889068830 14940 14930 14940 14930 47
248 20241209 143900 888366760 14930 14940 14940 14930 219
249 20241209 143800 885097060 14940 14940 14940 14940 12
250 20241209 143700 884917780 14940 14940 14940 14940 4
251 20241209 143600 884858020 14940 14940 14940 14940 3
252 20241209 143500 884813200 14930 14930 14940 14930 112
253 20241209 143400 883140970 14940 14940 14940 14930 75
254 20241209 143300 882020780 14940 14920 14940 14920 77
255 20241209 143200 880871250 14920 14930 14930 14920 15
256 20241209 143100 880647380 14940 14920 14960 14920 52
257 20241209 143000 879870730 14930 14910 14950 14910 118
258 20241209 142900 878109080 14910 14940 14940 14910 344
259 20241209 142800 872978200 14940 14950 14950 14940 283
260 20241209 142700 868750140 14950 14960 14960 14940 449
261 20241209 142600 862036350 14960 14940 14960 14940 143
262 20241209 142500 859899200 14940 14940 14940 14940 2
263 20241209 142400 859869320 14940 14950 14960 14930 481
264 20241209 142300 852686450 14950 14960 14960 14950 439
265 20241209 142200 846123260 14960 14950 14960 14950 337
266 20241209 142100 841085090 14940 14950 14950 14940 6
267 20241209 142000 840995440 14950 14950 14950 14950 3
268 20241209 141900 840950590 14950 14940 14950 14940 42
269 20241209 141800 840323030 14940 14940 14940 14940 7
270 20241209 141700 840218450 14940 14940 14940 14940 107
271 20241209 141600 838619870 14930 14940 14940 14930 7
272 20241209 141500 838515340 14940 14940 14940 14940 23
273 20241209 141400 838171720 14940 14950 14950 14940 6
274 20241209 141300 838082070 14930 14920 14930 14920 284
275 20241209 141200 833841960 14920 14890 14920 14890 172
276 20241209 141100 831278900 14900 14890 14900 14890 157
277 20241209 141000 828941060 14900 14900 14900 14900 161
278 20241209 140900 826542160 14900 14900 14900 14900 19
279 20241209 140800 826259060 14900 14900 14900 14900 29
280 20241209 140700 825826960 14900 14900 14900 14900 1
281 20241209 140600 825812060 14900 14890 14900 14890 34
282 20241209 140500 825305790 14900 14900 14900 14900 3
283 20241209 140400 825261090 14900 14920 14920 14880 306
284 20241209 140300 820706670 14910 14910 14920 14910 17
285 20241209 140200 820453170 14910 14910 14920 14910 8
286 20241209 140100 820333870 14910 14930 14930 14910 26
287 20241209 140000 819946190 14910 14910 14910 14910 7
288 20241209 135900 819841820 14900 14890 14900 14890 7
289 20241209 135800 819737580 14890 14880 14890 14880 24
290 20241209 135700 819380230 14880 14900 14900 14880 102
291 20241209 135600 817862240 14890 14890 14950 14890 243
292 20241209 135500 814243840 14900 14950 14950 14900 394
293 20241209 135400 808364920 14940 14920 14950 14900 469
294 20241209 135300 801367710 14920 14930 14960 14920 356
295 20241209 135200 796049170 14930 14930 14930 14930 14
296 20241209 135100 795840150 14930 14930 14930 14930 5
297 20241209 135000 795765500 14930 14950 14970 14920 356
298 20241209 134900 790440910 14970 14930 14980 14920 227
299 20241209 134800 787052820 14930 14910 14950 14910 179
300 20241209 134700 784380610 14900 14900 14900 14890 34
301 20241209 134600 783874110 14900 14930 14930 14890 564
302 20241209 134500 775462850 14940 14920 14950 14920 28
303 20241209 134400 775044890 14920 14920 14920 14920 4
304 20241209 134300 774985210 14920 14920 14920 14920 39
305 20241209 134200 774403330 14910 14930 14930 14900 426
306 20241209 134100 768052400 14930 14920 14930 14920 17
307 20241209 134000 767798660 14920 14920 14930 14920 14
308 20241209 133900 767589770 14920 14930 14930 14920 12
309 20241209 133800 767410700 14930 14920 14930 14920 2
310 20241209 133700 767380850 14920 14920 14920 14910 26
311 20241209 133600 766992990 14920 14930 14930 14920 21
312 20241209 133500 766679530 14930 14930 14940 14930 12
313 20241209 133400 766500360 14930 14940 14950 14930 42
314 20241209 133300 765873180 14950 14960 14980 14950 140
315 20241209 133200 763777770 14970 14970 14980 14970 12
316 20241209 133100 763598120 14980 14970 14980 14970 9
317 20241209 133000 763463350 14970 14960 14980 14950 66
318 20241209 132900 762476520 14950 14960 14960 14940 19
319 20241209 132800 762192430 14970 14960 14970 14960 14
320 20241209 132700 761982970 14960 14960 14970 14960 11
321 20241209 132600 761818400 14960 14940 14960 14940 23
322 20241209 132500 761474540 14940 14940 14940 14940 4
323 20241209 132400 761414780 14940 14960 14960 14940 31
324 20241209 132300 760951390 14960 14960 14960 14960 1
325 20241209 132200 760936430 14960 14960 14960 14960 25
326 20241209 132100 760562430 14970 14970 14970 14970 2
327 20241209 132000 760532490 14970 14970 14970 14970 8
328 20241209 131900 760412730 14970 14970 14980 14940 533
329 20241209 131800 752444490 14970 14970 14980 14970 26
330 20241209 131700 752055150 14980 14960 14980 14960 7
331 20241209 131600 751950400 14960 14960 14980 14960 66
332 20241209 131500 750962380 14960 14960 14980 14960 112
333 20241209 131400 749286450 14960 14940 14970 14940 86
334 20241209 131300 747999800 14940 14940 14970 14940 80
335 20241209 131200 746802930 14940 14920 14940 14920 68
336 20241209 131100 745787690 14920 14920 14930 14910 110
337 20241209 131000 744146530 14910 14910 14920 14910 64
338 20241209 130900 743192030 14910 14910 14920 14910 49
339 20241209 130800 742461310 14920 14930 14950 14900 66
340 20241209 130700 741476760 14930 14940 14960 14920 179
341 20241209 130600 738801940 14930 14910 14930 14900 155
342 20241209 130500 736490100 14900 14910 14920 14890 416
343 20241209 130400 730291810 14910 14910 14920 14910 83
344 20241209 130300 729053810 14920 14910 14920 14910 103
345 20241209 130200 727517710 14910 14910 14910 14910 3
346 20241209 130100 727472980 14910 14910 14910 14910 99
347 20241209 130000 725996890 14920 14920 14920 14910 14
348 20241209 125900 725788070 14920 14920 14920 14920 11
349 20241209 125800 725623950 14920 14910 14920 14910 16
350 20241209 125700 725385320 14920 14910 14920 14910 18
351 20241209 125600 725116910 14920 14900 14920 14900 408
352 20241209 125500 719033240 14890 14890 14900 14890 24
353 20241209 125400 718675770 14890 14900 14900 14890 33
354 20241209 125300 718184390 14900 14900 14900 14900 17
355 20241209 125200 717931090 14890 14890 14900 14890 27
356 20241209 125100 717529050 14890 14890 14890 14890 16
357 20241209 125000 717290810 14890 14890 14890 14890 36
358 20241209 124900 716754770 14890 14890 14890 14890 5
359 20241209 124800 716680320 14890 14890 14890 14890 24
360 20241209 124700 716322960 14890 14890 14890 14890 4
361 20241209 124600 716263400 14890 14890 14890 14890 12
362 20241209 124500 716084720 14890 14900 14900 14890 47
363 20241209 124400 715384560 14900 14890 14900 14890 11
364 20241209 124300 715220760 14890 14890 14890 14890 30
365 20241209 124200 714774060 14890 14900 14900 14890 247
366 20241209 124100 711096170 14900 14900 14900 14900 3
367 20241209 124000 711051470 14890 14900 14900 14890 20
368 20241209 123900 710753570 14890 14900 14900 14890 14
369 20241209 123800 710545070 14890 14900 14900 14890 13
370 20241209 123700 710351470 14900 14890 14900 14890 7
371 20241209 123600 710247230 14890 14890 14900 14890 28
372 20241209 123500 709830220 14900 14890 14900 14890 7
373 20241209 123400 709725980 14890 14910 14910 14890 479
374 20241209 123300 702588350 14910 14910 14910 14910 4
375 20241209 123200 702528710 14900 14910 14920 14900 46
376 20241209 123100 701842990 14920 14910 14920 14910 9
377 20241209 123000 701708790 14910 14910 14910 14910 18
378 20241209 122900 701440410 14920 14910 14920 14910 8
379 20241209 122800 701321110 14910 14920 14920 14910 17
380 20241209 122700 701067540 14910 14910 14920 14910 79
381 20241209 122600 699889630 14910 14930 14930 14910 30
382 20241209 122500 699442060 14930 14920 14930 14920 9
383 20241209 122400 699307760 14930 14920 14930 14920 7
384 20241209 122300 699203300 14920 14940 14940 14910 391
385 20241209 122200 693369300 14950 14950 14950 14950 13
386 20241209 122100 693174950 14950 14950 14950 14950 14
387 20241209 122000 692965650 14950 14950 14950 14950 6
388 20241209 121900 692875950 14950 14950 14950 14950 5
389 20241209 121800 692801200 14950 14950 14950 14950 4
390 20241209 121700 692741400 14950 14950 14950 14950 12
391 20241209 121600 692562000 14950 14950 14950 14940 9
392 20241209 121500 692427510 14950 14950 14950 14950 1
393 20241209 121400 692412560 14950 14950 14950 14950 7
394 20241209 121300 692307910 14950 14950 14950 14950 9
395 20241209 121200 692173360 14950 14940 14950 14930 61
396 20241209 121100 691262580 14940 14940 14940 14940 2
397 20241209 121000 691232700 14940 14940 14940 14940 4
398 20241209 120900 691172940 14940 14940 14940 14940 14
399 20241209 120800 690963780 14940 14940 14940 14930 316
400 20241209 120700 686242810 14940 14940 14940 14940 2
401 20241209 120600 686212930 14930 14930 14940 14930 45
402 20241209 120500 685541050 14930 14930 14930 14930 8
403 20241209 120400 685421610 14920 14920 14930 14920 11
404 20241209 120300 685257410 14930 14920 14930 14920 30
405 20241209 120200 684809570 14910 14910 14910 14910 20
406 20241209 120100 684511370 14910 14910 14910 14910 6
407 20241209 120000 684421910 14910 14910 14910 14910 6
408 20241209 115900 684332450 14910 14920 14940 14910 312
409 20241209 115800 679676680 14920 14920 14920 14920 11
410 20241209 115700 679512560 14920 14920 14920 14920 4
411 20241209 115600 679452880 14920 14920 14920 14920 1
412 20241209 115500 679437960 14910 14940 14950 14910 1578
413 20241209 115400 655903660 14930 14930 14930 14930 108
414 20241209 115300 654291220 14930 14920 14930 14920 65
415 20241209 115200 653321190 14920 14920 14920 14920 6
416 20241209 115100 653231670 14920 14940 14940 14910 264
417 20241209 115000 649292810 14930 14940 14940 14920 48
418 20241209 114900 648576400 14930 14930 14930 14920 150
419 20241209 114800 646337780 14930 14930 14930 14920 18
420 20241209 114700 646069160 14930 14940 14950 14930 133
421 20241209 114600 644083420 14940 14970 14970 14940 814
422 20241209 114500 631918420 14980 14970 14990 14960 173
423 20241209 114400 629327410 14960 14940 14960 14940 44
424 20241209 114300 628669820 14940 14940 14940 14940 14
425 20241209 114200 628460660 14940 14940 14940 14940 1
426 20241209 114100 628445720 14940 14960 14960 14940 212
427 20241209 114000 625277140 14960 14960 14970 14960 13
428 20241209 113900 625082650 14960 14980 15000 14950 171
429 20241209 113800 622521420 14980 14980 14980 14980 1
430 20241209 113700 622506440 14980 14970 14980 14970 54
431 20241209 113600 621698020 14970 14970 14970 14970 2
432 20241209 113500 621668080 14960 14960 14960 14960 79
433 20241209 113400 620486240 14960 14970 14970 14960 553
434 20241209 113300 612213310 14970 14960 14970 14950 21
435 20241209 113200 611899230 14970 14980 14980 14960 33
436 20241209 113100 611405120 14980 15060 15060 14980 339
437 20241209 113000 606318430 15060 14980 15060 14980 8
438 20241209 112900 606198190 14980 14970 14980 14970 54
439 20241209 112800 605389760 15070 14960 15070 14960 115
440 20241209 112700 603665540 14960 14970 14970 14950 202
441 20241209 112600 600644280 14970 14990 14990 14970 639
442 20241209 112500 591077930 15000 14990 15000 14990 4
443 20241209 112400 591017950 14990 15000 15000 14980 46
444 20241209 112300 590328620 14990 15040 15040 14980 188
445 20241209 112200 587508200 15060 15040 15060 15040 5
446 20241209 112100 587432980 15040 15070 15070 15040 70
447 20241209 112000 586378290 15060 15020 15070 15020 271
448 20241209 111900 582298230 15070 15070 15070 15070 3
449 20241209 111800 582253020 15070 15070 15070 15070 1
450 20241209 111700 582237950 15010 15070 15070 15010 11
451 20241209 111600 582072780 15000 15000 15070 15000 166
452 20241209 111500 579578720 15000 15010 15010 14990 27
453 20241209 111400 579173890 15000 15030 15030 15000 320
454 20241209 111300 574366920 15030 15030 15030 15030 6
455 20241209 111200 574276740 15030 15040 15040 15030 45
456 20241209 111100 573600250 15040 15040 15040 15040 11
457 20241209 111000 573434810 15040 15040 15040 15040 2
458 20241209 110900 573404730 15040 15040 15040 15040 1
459 20241209 110800 573389690 15030 15030 15030 15030 22
460 20241209 110700 573059030 15040 15070 15080 15040 20
461 20241209 110600 572757900 15070 15070 15080 15070 15
462 20241209 110500 572531840 15070 15070 15070 15070 13
463 20241209 110400 572335930 15070 15070 15080 15070 24
464 20241209 110300 571974210 15070 15060 15070 15060 6
465 20241209 110200 571883810 15060 15080 15080 15060 98
466 20241209 110100 570406990 15080 15080 15080 15080 14
467 20241209 110000 570195870 15080 15070 15080 15070 23
468 20241209 105900 569849240 15070 15040 15070 15040 37
469 20241209 105800 569292140 15040 15040 15050 15040 106
470 20241209 105700 567697880 15050 15010 15070 15010 605
471 20241209 105600 558605050 15000 14990 15000 14990 133
472 20241209 105500 556611110 14990 14980 14990 14980 7
473 20241209 105400 556506240 14980 14970 14980 14970 18
474 20241209 105300 556236760 14970 14970 14970 14970 20
475 20241209 105200 555937360 14970 14970 14970 14960 39
476 20241209 105100 555353880 14970 14970 14970 14970 3
477 20241209 105000 555308970 14970 14960 14970 14960 139
478 20241209 104900 553228190 14960 14990 15010 14960 2584
479 20241209 104800 514492710 15000 14990 15000 14990 886
480 20241209 104700 501205910 14990 15040 15060 14990 703
481 20241209 104600 490651540 15050 15070 15070 15050 737
482 20241209 104500 479556170 15070 15080 15080 15060 211
483 20241209 104400 476375790 15090 15090 15090 15090 1
484 20241209 104300 476360700 15080 15080 15080 15070 637
485 20241209 104200 466761070 15080 15080 15090 15080 21
486 20241209 104100 466444370 15080 15080 15080 15080 3
487 20241209 104000 466399130 15090 15080 15100 15080 19
488 20241209 103900 466112400 15080 15080 15080 15080 4
489 20241209 103800 466052080 15080 15070 15080 15070 13
490 20241209 103700 465856150 15070 15070 15070 15060 223
491 20241209 103600 462495600 15080 15110 15110 15080 613
492 20241209 103500 453247360 15120 15130 15130 15120 16
493 20241209 103400 453005400 15120 15140 15140 15120 58
494 20241209 103300 452127990 15140 15140 15140 15140 3
495 20241209 103200 452082570 15130 15140 15140 15130 6
496 20241209 103100 451991740 15130 15110 15130 15110 45
497 20241209 103000 451311750 15110 15110 15110 15110 11
498 20241209 102900 451145540 15100 15110 15110 15100 9
499 20241209 102800 451009620 15100 15110 15110 15100 28
500 20241209 102700 450586800 15110 15110 15110 15110 6
501 20241209 102600 450496140 15110 15100 15130 15100 200
502 20241209 102500 447474450 15100 15100 15100 15100 1
503 20241209 102400 447459350 15090 15110 15120 15080 115
504 20241209 102300 445721890 15140 15130 15140 15090 44
505 20241209 102200 445057150 15130 15090 15140 15090 152
506 20241209 102100 442758310 15080 15070 15090 15070 43
507 20241209 102000 442109570 15070 15080 15080 15070 9
508 20241209 101900 441973880 15090 15070 15090 15060 141
509 20241209 101800 439849520 15060 15070 15080 15060 166
510 20241209 101700 437348470 15070 15100 15110 15070 227
511 20241209 101600 433923150 15110 15110 15110 15110 3
512 20241209 101500 433877820 15100 15100 15100 15100 31
513 20241209 101400 433409720 15100 15110 15110 15100 16
514 20241209 101300 433168110 15100 15110 15110 15100 63
515 20241209 101200 432216190 15100 15090 15100 15090 16
516 20241209 101100 431974700 15100 15120 15120 15100 63
517 20241209 101000 431022680 15110 15110 15120 15110 12
518 20241209 100900 430841350 15090 15090 15090 15090 9
519 20241209 100800 430705540 15090 15090 15090 15090 5
520 20241209 100700 430630090 15090 15090 15100 15080 30
521 20241209 100600 430177550 15090 15040 15140 15040 945
522 20241209 100500 415936320 14960 15110 15110 14910 4042
523 20241209 100400 355165590 15110 15120 15120 15100 149
524 20241209 100300 352914560 15120 15110 15120 15100 220
525 20241209 100200 349591280 15110 15120 15130 15110 146
526 20241209 100100 347385010 15130 15130 15130 15130 4
527 20241209 100000 347324490 15130 15160 15160 15100 1521
528 20241209 095900 324331620 15160 15160 15160 15160 23
529 20241209 095800 323982940 15160 15160 15160 15150 22
530 20241209 095700 323649450 15160 15140 15160 15100 305
531 20241209 095600 319038630 15140 15130 15160 15090 231
532 20241209 095500 315548090 15130 15120 15150 15120 159
533 20241209 095400 313141570 15110 15110 15120 15110 6
534 20241209 095300 313050880 15110 15160 15160 15110 96
535 20241209 095200 311597040 15160 15160 15160 15160 24
536 20241209 095100 311233200 15160 15160 15160 15160 20
537 20241209 095000 310930000 15160 15160 15160 15160 22
538 20241209 094900 310596480 15160 15160 15160 15150 40
539 20241209 094800 309990380 15160 15140 15160 15140 192
540 20241209 094700 307082700 15130 15090 15140 15090 2043
541 20241209 094600 276225600 15090 15090 15090 15090 347
542 20241209 094500 270989370 15090 15080 15090 15080 18
543 20241209 094400 270717760 15090 15090 15090 15080 292
544 20241209 094300 266312260 15100 15130 15140 15100 1278
545 20241209 094200 246988010 15140 15180 15180 15130 1774
546 20241209 094100 220097960 15190 15180 15190 15180 51
547 20241209 094000 219323600 15180 15200 15230 15180 1373
548 20241209 093900 198456640 15200 15200 15200 15190 57
549 20241209 093800 197590690 15200 15230 15230 15200 474
550 20241209 093700 190379160 15230 15230 15230 15220 28
551 20241209 093600 189952750 15220 15230 15240 15220 269
552 20241209 093500 185855950 15230 15230 15230 15230 18
553 20241209 093400 185581810 15230 15230 15240 15230 38
554 20241209 093300 185003040 15230 15250 15280 15230 374
555 20241209 093200 179299560 15260 15280 15280 15260 82
556 20241209 093100 178047190 15230 15230 15260 15230 302
557 20241209 093000 173445750 15230 15230 15270 15220 83
558 20241209 092900 172180980 15230 15200 15350 15200 383
559 20241209 092800 166340120 15200 15230 15230 15180 700
560 20241209 092700 155696500 15240 15250 15300 15240 473
561 20241209 092600 148474430 15250 15250 15250 15250 8
562 20241209 092500 148352430 15250 15270 15270 15240 88
563 20241209 092400 147010930 15230 15310 15340 15230 953
564 20241209 092300 132451150 15300 15300 15330 15290 227
565 20241209 092200 128977550 15310 15350 15350 15310 492
566 20241209 092100 121440150 15350 15380 15380 15340 146
567 20241209 092000 119197410 15380 15390 15400 15380 93
568 20241209 091900 117766180 15400 15400 15420 15380 117
569 20241209 091800 115964250 15400 15390 15410 15390 178
570 20241209 091700 113224570 15430 15380 15430 15380 269
571 20241209 091600 109080840 15380 15350 15380 15330 323
572 20241209 091500 104127880 15350 15410 15410 15350 454
573 20241209 091400 97145820 15370 15360 15450 15360 333
574 20241209 091300 92009650 15350 15380 15380 15330 126
575 20241209 091200 90074480 15380 15370 15400 15370 103
576 20241209 091100 88488700 15370 15350 15400 15350 652
577 20241209 091000 78470080 15350 15350 15380 15350 45
578 20241209 090900 77779090 15390 15360 15400 15350 121
579 20241209 090800 75920470 15360 15370 15440 15360 632
580 20241209 090700 66201060 15370 15420 15440 15370 395
581 20241209 090600 60108180 15420 15350 15420 15350 251
582 20241209 090500 56246350 15350 15430 15440 15350 297
583 20241209 090400 51667760 15430 15450 15450 15410 612
584 20241209 090300 42221280 15450 15470 15470 15420 302
585 20241209 090200 37556150 15510 15460 15510 15450 354
586 20241209 090100 32074260 15460 15440 15530 15410 1295
587 20241209 090000 12089280 15530 15570 15570 15430 777

1
005250/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,197278,47028210,3049917880,727056126600,0.42
20241204,195255,47028210,3001069350,722823587700,0.42
20241203,194704,47028210,3095793600,747748539000,0.41
20241202,198984,47028210,3038485680,718120766700,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 197278 47028210 3049917880 727056126600 0.42
3 20241204 195255 47028210 3001069350 722823587700 0.42
4 20241203 194704 47028210 3095793600 747748539000 0.41
5 20241202 198984 47028210 3038485680 718120766700 0.42