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

588
005740/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184600,218696780,5020,5020,5020,5020,1230
20241209,184500,218696780,5020,5020,5020,5020,0
20241209,184400,218696780,5020,5020,5020,5020,0
20241209,184300,218696780,5020,5020,5020,5020,0
20241209,184200,218696780,5020,5020,5020,5020,0
20241209,184100,218696780,5020,5020,5020,5020,0
20241209,184000,218696780,5020,5020,5020,5020,0
20241209,183900,218696780,5020,5020,5020,5020,0
20241209,183800,218696780,5020,5020,5020,5020,0
20241209,183700,218696780,5020,5020,5020,5020,0
20241209,183600,218696780,5020,5020,5020,5020,0
20241209,183500,218696780,5020,5020,5020,5020,0
20241209,183400,218696780,5020,5020,5020,5020,0
20241209,183300,218696780,5020,5020,5020,5020,0
20241209,183200,218696780,5020,5020,5020,5020,0
20241209,183100,218696780,5020,5020,5020,5020,0
20241209,183000,218696780,5020,5020,5020,5020,0
20241209,182900,218696780,5020,5020,5020,5020,0
20241209,182800,218696780,5020,5020,5020,5020,0
20241209,182700,218696780,5020,5020,5020,5020,0
20241209,182600,218696780,5020,5020,5020,5020,0
20241209,182500,218696780,5020,5020,5020,5020,0
20241209,182400,218696780,5020,5020,5020,5020,0
20241209,182300,218696780,5020,5020,5020,5020,0
20241209,182200,218696780,5020,5020,5020,5020,0
20241209,182100,218696780,5020,5020,5020,5020,0
20241209,182000,218696780,5020,5020,5020,5020,0
20241209,181900,218696780,5020,5020,5020,5020,0
20241209,181800,218696780,5020,5020,5020,5020,0
20241209,181700,218696780,5020,5020,5020,5020,0
20241209,181600,218696780,5020,5020,5020,5020,1230
20241209,181500,218696780,5020,5020,5020,5020,0
20241209,181400,218696780,5020,5020,5020,5020,0
20241209,181300,218696780,5020,5020,5020,5020,0
20241209,181200,218696780,5020,5020,5020,5020,0
20241209,181100,218696780,5020,5020,5020,5020,0
20241209,181000,218696780,5020,5020,5020,5020,0
20241209,180900,218696780,5020,5020,5020,5020,0
20241209,180800,218696780,5020,5020,5020,5020,0
20241209,180700,218696780,5020,5020,5020,5020,0
20241209,180600,218696780,5020,5020,5020,5020,0
20241209,180500,218696780,5020,5020,5020,5020,0
20241209,180400,218696780,5020,5020,5020,5020,0
20241209,180300,218696780,5020,5020,5020,5020,0
20241209,180200,218696780,5020,5020,5020,5020,0
20241209,180100,218696780,5020,5020,5020,5020,0
20241209,180000,218696780,5020,5020,5020,5020,0
20241209,175900,218696780,5020,5020,5020,5020,0
20241209,175800,218696780,5020,5020,5020,5020,0
20241209,175700,218696780,5020,5020,5020,5020,0
20241209,175600,218696780,5020,5020,5020,5020,0
20241209,175500,218696780,5020,5020,5020,5020,0
20241209,175400,218696780,5020,5020,5020,5020,0
20241209,175300,218696780,5020,5020,5020,5020,0
20241209,175200,218696780,5020,5020,5020,5020,0
20241209,175100,218696780,5020,5020,5020,5020,0
20241209,175000,218696780,5020,5020,5020,5020,0
20241209,174900,218696780,5020,5020,5020,5020,0
20241209,174800,218696780,5020,5020,5020,5020,0
20241209,174700,218696780,5020,5020,5020,5020,0
20241209,174600,218696780,5020,5020,5020,5020,1230
20241209,174500,218696780,5020,5020,5020,5020,0
20241209,174400,218696780,5020,5020,5020,5020,0
20241209,174300,218696780,5020,5020,5020,5020,0
20241209,174200,218696780,5020,5020,5020,5020,0
20241209,174100,218696780,5020,5020,5020,5020,0
20241209,174000,218696780,5020,5020,5020,5020,0
20241209,173900,218696780,5020,5020,5020,5020,0
20241209,173800,218696780,5020,5020,5020,5020,0
20241209,173700,218696780,5020,5020,5020,5020,0
20241209,173600,218696780,5020,5020,5020,5020,0
20241209,173500,218696780,5020,5020,5020,5020,0
20241209,173400,218696780,5020,5020,5020,5020,0
20241209,173300,218696780,5020,5020,5020,5020,0
20241209,173200,218696780,5020,5020,5020,5020,0
20241209,173100,218696780,5020,5020,5020,5020,0
20241209,173000,218696780,5020,5020,5020,5020,0
20241209,172900,218696780,5020,5020,5020,5020,0
20241209,172800,218696780,5020,5020,5020,5020,0
20241209,172700,218696780,5020,5020,5020,5020,0
20241209,172600,218696780,5020,5020,5020,5020,0
20241209,172500,218696780,5020,5020,5020,5020,0
20241209,172400,218696780,5020,5020,5020,5020,0
20241209,172300,218696780,5020,5020,5020,5020,0
20241209,172200,218696780,5020,5020,5020,5020,0
20241209,172100,218696780,5020,5020,5020,5020,0
20241209,172000,218696780,5020,5020,5020,5020,0
20241209,171900,218696780,5020,5020,5020,5020,0
20241209,171800,218696780,5020,5020,5020,5020,0
20241209,171700,218696780,5020,5020,5020,5020,0
20241209,171600,218696780,5020,5020,5020,5020,1230
20241209,171500,218696780,5020,5020,5020,5020,0
20241209,171400,218696780,5020,5020,5020,5020,0
20241209,171300,218696780,5020,5020,5020,5020,0
20241209,171200,218696780,5020,5020,5020,5020,0
20241209,171100,218696780,5020,5020,5020,5020,0
20241209,171000,218696780,5020,5020,5020,5020,0
20241209,170900,218696780,5020,5020,5020,5020,0
20241209,170800,218696780,5020,5020,5020,5020,0
20241209,170700,218696780,5020,5020,5020,5020,0
20241209,170600,218696780,5020,5020,5020,5020,0
20241209,170500,218696780,5020,5020,5020,5020,0
20241209,170400,218696780,5020,5020,5020,5020,0
20241209,170300,218696780,5020,5020,5020,5020,0
20241209,170200,218696780,5020,5020,5020,5020,0
20241209,170100,218696780,5020,5020,5020,5020,0
20241209,170000,218696780,5020,5020,5020,5020,0
20241209,165900,218696780,5020,5020,5020,5020,0
20241209,165800,218696780,5020,5020,5020,5020,0
20241209,165700,218696780,5020,5020,5020,5020,0
20241209,165600,218696780,5020,5020,5020,5020,0
20241209,165500,218696780,5020,5020,5020,5020,0
20241209,165400,218696780,5020,5020,5020,5020,0
20241209,165300,218696780,5020,5020,5020,5020,0
20241209,165200,218696780,5020,5020,5020,5020,0
20241209,165100,218696780,5020,5020,5020,5020,0
20241209,165000,218696780,5020,5020,5020,5020,0
20241209,164900,218696780,5020,5020,5020,5020,0
20241209,164800,218696780,5020,5020,5020,5020,0
20241209,164700,218696780,5020,5020,5020,5020,0
20241209,164600,218696780,5020,5020,5020,5020,1230
20241209,164500,218696780,5020,5020,5020,5020,0
20241209,164400,218696780,5020,5020,5020,5020,0
20241209,164300,218696780,5020,5020,5020,5020,0
20241209,164200,218696780,5020,5020,5020,5020,0
20241209,164100,218696780,5020,5020,5020,5020,0
20241209,164000,218696780,5020,5020,5020,5020,0
20241209,163900,218696780,5020,5020,5020,5020,0
20241209,163800,218696780,5020,5020,5020,5020,0
20241209,163700,218696780,5020,5020,5020,5020,0
20241209,163600,218696780,5020,5020,5020,5020,0
20241209,163500,218696780,5020,5020,5020,5020,0
20241209,163400,218696780,5020,5020,5020,5020,0
20241209,163300,218696780,5020,5020,5020,5020,0
20241209,163200,218696780,5020,5020,5020,5020,0
20241209,163100,218696780,5020,5020,5020,5020,0
20241209,163000,218696780,5020,5020,5020,5020,0
20241209,162900,218696780,5020,5020,5020,5020,0
20241209,162800,218696780,5020,5020,5020,5020,0
20241209,162700,218696780,5020,5020,5020,5020,0
20241209,162600,218696780,5020,5020,5020,5020,0
20241209,162500,218696780,5020,5020,5020,5020,0
20241209,162400,218696780,5020,5020,5020,5020,0
20241209,162300,218696780,5020,5020,5020,5020,0
20241209,162200,218696780,5020,5020,5020,5020,0
20241209,162100,218696780,5020,5020,5020,5020,0
20241209,162000,218696780,5020,5020,5020,5020,0
20241209,161900,218696780,5020,5020,5020,5020,0
20241209,161800,218696780,5020,5020,5020,5020,0
20241209,161700,218696780,5020,5020,5020,5020,0
20241209,161600,218696780,5020,5020,5020,5020,1230
20241209,161500,218696780,5020,5020,5020,5020,0
20241209,161400,218696780,5020,5020,5020,5020,0
20241209,161300,218696780,5020,5020,5020,5020,0
20241209,161200,218696780,5020,5020,5020,5020,0
20241209,161100,218696780,5020,5020,5020,5020,0
20241209,161000,218696780,5020,5020,5020,5020,0
20241209,160900,218696780,5020,5020,5020,5020,0
20241209,160800,218696780,5020,5020,5020,5020,0
20241209,160700,218696780,5020,5020,5020,5020,0
20241209,160600,218696780,5020,5020,5020,5020,0
20241209,160500,218696780,5020,5020,5020,5020,0
20241209,160400,218696780,5020,5020,5020,5020,0
20241209,160300,218696780,5020,5020,5020,5020,0
20241209,160200,218696780,5020,5020,5020,5020,0
20241209,160100,218696780,5020,5020,5020,5020,0
20241209,160000,218696780,5020,5020,5020,5020,0
20241209,155900,218696780,5020,5020,5020,5020,0
20241209,155800,218696780,5020,5020,5020,5020,0
20241209,155700,218696780,5020,5020,5020,5020,0
20241209,155600,218696780,5020,5020,5020,5020,0
20241209,155500,218696780,5020,5020,5020,5020,0
20241209,155400,218696780,5020,5020,5020,5020,0
20241209,155300,218696780,5020,5020,5020,5020,0
20241209,155200,218696780,5020,5020,5020,5020,0
20241209,155100,218696780,5020,5020,5020,5020,0
20241209,155000,218696780,5020,5020,5020,5020,0
20241209,154900,218696780,5020,5020,5020,5020,0
20241209,154800,218696780,5020,5020,5020,5020,0
20241209,154700,218696780,5020,5020,5020,5020,0
20241209,154600,218696780,5020,5020,5020,5020,1230
20241209,154500,218696780,5020,5020,5020,5020,0
20241209,154400,218696780,5020,5020,5020,5020,0
20241209,154300,218696780,5020,5020,5020,5020,0
20241209,154200,218696780,5020,5020,5020,5020,0
20241209,154100,218696780,5020,5020,5020,5020,0
20241209,154000,218696780,5020,5020,5020,5020,0
20241209,153900,218696780,5020,5020,5020,5020,0
20241209,153800,218696780,5020,5020,5020,5020,0
20241209,153700,218696780,5020,5020,5020,5020,0
20241209,153600,218696780,5020,5020,5020,5020,0
20241209,153500,218696780,5020,5020,5020,5020,0
20241209,153400,218696780,5020,5020,5020,5020,0
20241209,153300,218696780,5020,5020,5020,5020,0
20241209,153200,218696780,5020,5020,5020,5020,0
20241209,153100,218696780,5020,5020,5020,5020,0
20241209,153000,218696780,5020,5020,5020,5020,1230
20241209,152900,212522180,5050,5050,5050,5050,0
20241209,152800,212522180,5050,5050,5050,5050,0
20241209,152700,212522180,5050,5050,5050,5050,0
20241209,152600,212522180,5050,5050,5050,5050,0
20241209,152500,212522180,5050,5050,5050,5050,0
20241209,152400,212522180,5050,5050,5050,5050,0
20241209,152300,212522180,5050,5050,5050,5050,0
20241209,152200,212522180,5050,5050,5050,5050,0
20241209,152100,212522180,5050,5050,5050,5050,0
20241209,152000,212522180,5050,5050,5050,5050,0
20241209,151900,212522180,5050,5050,5050,5050,30
20241209,151800,212370680,5080,5080,5080,5080,5
20241209,151700,212345280,5080,5080,5080,5080,0
20241209,151600,212345280,5080,5080,5080,5080,0
20241209,151500,212345280,5080,5080,5080,5080,0
20241209,151400,212345280,5080,5080,5080,5080,7
20241209,151300,212309720,5080,5080,5080,5080,0
20241209,151200,212309720,5080,5080,5080,5080,0
20241209,151100,212309720,5080,5060,5080,5060,100
20241209,151000,211803700,5060,5060,5060,5060,1
20241209,150900,211798640,5050,5060,5060,5050,138
20241209,150800,211101530,5070,5070,5070,5070,0
20241209,150700,211101530,5070,5070,5070,5070,0
20241209,150600,211101530,5070,5070,5070,5070,0
20241209,150500,211101530,5070,5070,5070,5070,0
20241209,150400,211101530,5070,5070,5070,5070,0
20241209,150300,211101530,5070,5070,5070,5070,5
20241209,150200,211076180,5070,5070,5070,5070,16
20241209,150100,210995060,5060,5060,5060,5060,172
20241209,150000,210124740,5060,5060,5060,5060,0
20241209,145900,210124740,5060,5060,5060,5060,0
20241209,145800,210124740,5060,5060,5060,5060,0
20241209,145700,210124740,5060,5060,5060,5060,100
20241209,145600,209618740,5060,5060,5060,5060,100
20241209,145500,209112740,5060,5080,5080,5060,150
20241209,145400,208353460,5080,5080,5080,5080,1
20241209,145300,208348380,5080,5080,5080,5080,19
20241209,145200,208251860,5090,5090,5090,5090,0
20241209,145100,208251860,5090,5090,5090,5090,2
20241209,145000,208241680,5080,5080,5080,5080,0
20241209,144900,208241680,5080,5080,5080,5080,0
20241209,144800,208241680,5080,5080,5080,5080,0
20241209,144700,208241680,5080,5080,5080,5080,0
20241209,144600,208241680,5080,5080,5080,5080,0
20241209,144500,208241680,5080,5100,5120,5080,318
20241209,144400,206618330,5120,5120,5120,5120,0
20241209,144300,206618330,5120,5120,5120,5120,0
20241209,144200,206618330,5120,5120,5120,5120,0
20241209,144100,206618330,5120,5120,5120,5120,0
20241209,144000,206618330,5120,5120,5120,5120,1
20241209,143900,206613210,5090,5090,5090,5090,5
20241209,143800,206587760,5120,5120,5120,5120,0
20241209,143700,206587760,5120,5100,5120,5100,231
20241209,143600,205409640,5110,5110,5110,5110,0
20241209,143500,205409640,5110,5110,5110,5110,0
20241209,143400,205409640,5110,5100,5110,5100,803
20241209,143300,201314310,5100,5090,5100,5090,22
20241209,143200,201202320,5100,5100,5100,5100,0
20241209,143100,201202320,5100,5100,5100,5100,1
20241209,143000,201197220,5090,5090,5090,5090,12
20241209,142900,201136140,5090,5090,5090,5090,6
20241209,142800,201105600,5090,5090,5090,5090,31
20241209,142700,200947810,5090,5090,5090,5090,10
20241209,142600,200896910,5090,5090,5090,5090,0
20241209,142500,200896910,5090,5090,5090,5090,196
20241209,142400,199899270,5090,5090,5090,5090,0
20241209,142300,199899270,5090,5090,5090,5090,0
20241209,142200,199899270,5090,5090,5090,5090,0
20241209,142100,199899270,5090,5090,5090,5090,1
20241209,142000,199894180,5070,5070,5070,5070,0
20241209,141900,199894180,5070,5070,5070,5070,1
20241209,141800,199889110,5070,5070,5070,5070,510
20241209,141700,197303410,5060,5060,5060,5060,0
20241209,141600,197303410,5060,5060,5060,5060,0
20241209,141500,197303410,5060,5060,5060,5060,1
20241209,141400,197298350,5050,5050,5050,5050,0
20241209,141300,197298350,5050,5050,5050,5050,0
20241209,141200,197298350,5050,5050,5050,5050,0
20241209,141100,197298350,5050,5050,5050,5050,0
20241209,141000,197298350,5050,5050,5050,5050,0
20241209,140900,197298350,5050,5040,5050,5040,46
20241209,140800,197066060,5040,5040,5040,5040,0
20241209,140700,197066060,5040,5040,5040,5040,33
20241209,140600,196899740,5040,5040,5040,5040,7
20241209,140500,196864460,5020,5020,5020,5020,0
20241209,140400,196864460,5020,5020,5020,5020,0
20241209,140300,196864460,5020,5020,5020,5020,0
20241209,140200,196864460,5020,5030,5030,5020,43
20241209,140100,196648580,5050,5050,5050,5050,0
20241209,140000,196648580,5050,5050,5050,5050,0
20241209,135900,196648580,5050,5050,5050,5050,0
20241209,135800,196648580,5050,5050,5050,5050,0
20241209,135700,196648580,5050,5050,5050,5050,0
20241209,135600,196648580,5050,5050,5050,5050,0
20241209,135500,196648580,5050,5050,5050,5050,0
20241209,135400,196648580,5050,5050,5050,5050,28
20241209,135300,196507180,5050,5050,5050,5050,2
20241209,135200,196497080,5050,5050,5050,5050,0
20241209,135100,196497080,5050,5050,5050,5050,0
20241209,135000,196497080,5050,5050,5050,5050,0
20241209,134900,196497080,5050,5050,5050,5050,51
20241209,134800,196239530,5030,5020,5030,5020,325
20241209,134700,194605140,5020,5020,5020,5020,5
20241209,134600,194580040,5020,5020,5020,5020,0
20241209,134500,194580040,5020,5020,5020,5020,0
20241209,134400,194580040,5020,5020,5020,5020,420
20241209,134300,192471640,5010,5010,5010,5010,0
20241209,134200,192471640,5010,5030,5030,5010,52
20241209,134100,192211080,5010,5010,5010,5010,0
20241209,134000,192211080,5010,5030,5030,5010,100
20241209,133900,191709650,5000,5030,5030,5000,4393
20241209,133800,169712740,5030,5030,5030,5030,0
20241209,133700,169712740,5030,5030,5030,5030,0
20241209,133600,169712740,5030,5030,5030,5030,0
20241209,133500,169712740,5030,5030,5030,5030,0
20241209,133400,169712740,5030,5030,5030,5030,0
20241209,133300,169712740,5030,5050,5050,5030,400
20241209,133200,167697820,5060,5060,5060,5060,0
20241209,133100,167697820,5060,5060,5060,5060,0
20241209,133000,167697820,5060,5060,5060,5060,30
20241209,132900,167546020,5070,5070,5070,5070,0
20241209,132800,167546020,5070,5070,5070,5070,0
20241209,132700,167546020,5070,5070,5070,5070,0
20241209,132600,167546020,5070,5070,5070,5070,0
20241209,132500,167546020,5070,5070,5070,5070,0
20241209,132400,167546020,5070,5070,5070,5070,0
20241209,132300,167546020,5070,5070,5070,5070,0
20241209,132200,167546020,5070,5070,5070,5070,0
20241209,132100,167546020,5070,5070,5070,5070,0
20241209,132000,167546020,5070,5070,5070,5070,0
20241209,131900,167546020,5070,5070,5070,5070,0
20241209,131800,167546020,5070,5070,5070,5070,3
20241209,131700,167530810,5050,5050,5050,5050,0
20241209,131600,167530810,5050,5040,5050,5040,242
20241209,131500,166308720,5050,5050,5050,5050,359
20241209,131400,164495770,5040,5040,5040,5040,0
20241209,131300,164495770,5040,5050,5050,5040,64
20241209,131200,164173200,5050,5050,5050,5050,105
20241209,131100,163642950,5050,5050,5050,5050,1
20241209,131000,163637900,5040,5040,5040,5040,0
20241209,130900,163637900,5040,5040,5040,5040,0
20241209,130800,163637900,5040,5040,5040,5040,0
20241209,130700,163637900,5040,5040,5040,5040,0
20241209,130600,163637900,5040,5040,5040,5040,13
20241209,130500,163572380,5050,5050,5050,5050,1
20241209,130400,163567330,5050,5050,5050,5050,259
20241209,130300,162259380,5050,5050,5050,5050,4
20241209,130200,162239180,5050,5050,5050,5050,0
20241209,130100,162239180,5050,5050,5050,5050,200
20241209,130000,161229180,5060,5060,5060,5060,61
20241209,125900,160920520,5070,5070,5070,5070,0
20241209,125800,160920520,5070,5070,5070,5070,0
20241209,125700,160920520,5070,5070,5070,5070,0
20241209,125600,160920520,5070,5070,5070,5070,50
20241209,125500,160667020,5070,5070,5070,5070,0
20241209,125400,160667020,5070,5070,5070,5070,0
20241209,125300,160667020,5070,5070,5070,5070,0
20241209,125200,160667020,5070,5070,5070,5070,0
20241209,125100,160667020,5070,5070,5070,5070,1
20241209,125000,160661950,5060,5060,5060,5060,0
20241209,124900,160661950,5060,5060,5060,5060,0
20241209,124800,160661950,5060,5060,5060,5060,0
20241209,124700,160661950,5060,5060,5060,5060,0
20241209,124600,160661950,5060,5060,5060,5060,0
20241209,124500,160661950,5060,5060,5060,5060,0
20241209,124400,160661950,5060,5060,5060,5060,10
20241209,124300,160611350,5080,5080,5080,5080,0
20241209,124200,160611350,5080,5080,5080,5080,0
20241209,124100,160611350,5080,5080,5080,5080,0
20241209,124000,160611350,5080,5080,5080,5080,0
20241209,123900,160611350,5080,5080,5080,5080,9
20241209,123800,160565630,5100,5100,5100,5100,0
20241209,123700,160565630,5100,5100,5100,5100,0
20241209,123600,160565630,5100,5100,5100,5100,0
20241209,123500,160565630,5100,5100,5100,5100,0
20241209,123400,160565630,5100,5100,5100,5100,0
20241209,123300,160565630,5100,5100,5100,5100,0
20241209,123200,160565630,5100,5100,5100,5100,0
20241209,123100,160565630,5100,5100,5100,5100,0
20241209,123000,160565630,5100,5070,5100,5070,300
20241209,122900,159037130,5050,5050,5050,5050,0
20241209,122800,159037130,5050,5050,5050,5050,0
20241209,122700,159037130,5050,5050,5050,5050,0
20241209,122600,159037130,5050,5050,5050,5050,0
20241209,122500,159037130,5050,5070,5070,5050,2
20241209,122400,159027010,5070,5070,5070,5070,5
20241209,122300,159001660,5060,5060,5060,5060,0
20241209,122200,159001660,5060,5060,5060,5060,0
20241209,122100,159001660,5060,5060,5060,5060,0
20241209,122000,159001660,5060,5060,5060,5060,0
20241209,121900,159001660,5060,5060,5060,5060,62
20241209,121800,158687940,5060,5060,5060,5060,0
20241209,121700,158687940,5060,5060,5060,5060,0
20241209,121600,158687940,5060,5060,5060,5060,2
20241209,121500,158677820,5060,5060,5060,5060,0
20241209,121400,158677820,5060,5060,5060,5060,0
20241209,121300,158677820,5060,5060,5060,5060,0
20241209,121200,158677820,5060,5060,5060,5060,0
20241209,121100,158677820,5060,5060,5060,5060,0
20241209,121000,158677820,5060,5060,5060,5060,2
20241209,120900,158667700,5060,5060,5060,5060,0
20241209,120800,158667700,5060,5060,5060,5060,1
20241209,120700,158662640,5040,5040,5040,5040,0
20241209,120600,158662640,5040,5040,5040,5040,4
20241209,120500,158642480,5040,5040,5040,5040,0
20241209,120400,158642480,5040,5040,5040,5040,0
20241209,120300,158642480,5040,5040,5040,5040,0
20241209,120200,158642480,5040,5050,5050,5030,1490
20241209,120100,151138310,5050,5050,5050,5050,1
20241209,120000,151133260,5040,5050,5050,5040,10
20241209,115900,151082810,5040,5040,5040,5040,0
20241209,115800,151082810,5040,5050,5050,5040,199
20241209,115700,150078400,5050,5050,5050,5050,0
20241209,115600,150078400,5050,5050,5050,5050,0
20241209,115500,150078400,5050,5060,5070,5050,32
20241209,115400,149916770,5060,5060,5060,5060,0
20241209,115300,149916770,5060,5060,5060,5060,210
20241209,115200,148854170,5060,5060,5060,5060,215
20241209,115100,147766270,5060,5060,5060,5060,0
20241209,115000,147766270,5060,5060,5060,5060,0
20241209,114900,147766270,5060,5090,5090,5060,2200
20241209,114800,136613840,5100,5100,5100,5100,0
20241209,114700,136613840,5100,5100,5100,5100,1
20241209,114600,136608740,5090,5090,5090,5090,0
20241209,114500,136608740,5090,5090,5090,5090,0
20241209,114400,136608740,5090,5090,5090,5090,0
20241209,114300,136608740,5090,5090,5090,5090,0
20241209,114200,136608740,5090,5090,5090,5090,0
20241209,114100,136608740,5090,5090,5090,5090,101
20241209,114000,136094650,5090,5090,5090,5090,0
20241209,113900,136094650,5090,5090,5090,5090,0
20241209,113800,136094650,5090,5090,5090,5090,0
20241209,113700,136094650,5090,5090,5090,5090,1
20241209,113600,136089560,5090,5090,5090,5090,0
20241209,113500,136089560,5090,5090,5090,5090,500
20241209,113400,133544560,5100,5100,5100,5100,0
20241209,113300,133544560,5100,5100,5100,5100,0
20241209,113200,133544560,5100,5100,5100,5100,0
20241209,113100,133544560,5100,5100,5100,5100,0
20241209,113000,133544560,5100,5100,5100,5100,0
20241209,112900,133544560,5100,5100,5100,5100,0
20241209,112800,133544560,5100,5100,5100,5100,0
20241209,112700,133544560,5100,5100,5100,5100,0
20241209,112600,133544560,5100,5100,5100,5100,0
20241209,112500,133544560,5100,5100,5100,5100,0
20241209,112400,133544560,5100,5100,5100,5100,0
20241209,112300,133544560,5100,5100,5100,5100,90
20241209,112200,133085560,5100,5100,5100,5100,0
20241209,112100,133085560,5100,5100,5100,5100,5
20241209,112000,133060060,5100,5100,5100,5100,0
20241209,111900,133060060,5100,5100,5100,5100,0
20241209,111800,133060060,5100,5100,5100,5100,0
20241209,111700,133060060,5100,5100,5100,5100,445
20241209,111600,130790560,5100,5100,5100,5100,55
20241209,111500,130510060,5100,5100,5100,5100,0
20241209,111400,130510060,5100,5100,5100,5100,0
20241209,111300,130510060,5100,5100,5100,5100,0
20241209,111200,130510060,5100,5100,5100,5100,0
20241209,111100,130510060,5100,5100,5100,5100,0
20241209,111000,130510060,5100,5100,5100,5100,0
20241209,110900,130510060,5100,5100,5100,5100,0
20241209,110800,130510060,5100,5130,5130,5100,216
20241209,110700,129404520,5130,5130,5130,5130,38
20241209,110600,129209580,5140,5140,5140,5140,0
20241209,110500,129209580,5140,5140,5140,5140,0
20241209,110400,129209580,5140,5140,5140,5140,0
20241209,110300,129209580,5140,5140,5140,5140,0
20241209,110200,129209580,5140,5140,5140,5140,0
20241209,110100,129209580,5140,5140,5140,5140,0
20241209,110000,129209580,5140,5140,5140,5140,915
20241209,105900,124506480,5140,5140,5140,5140,0
20241209,105800,124506480,5140,5140,5140,5140,0
20241209,105700,124506480,5140,5140,5140,5140,310
20241209,105600,122913080,5140,5140,5140,5140,0
20241209,105500,122913080,5140,5140,5140,5140,0
20241209,105400,122913080,5140,5140,5140,5140,1
20241209,105300,122907940,5140,5140,5140,5140,0
20241209,105200,122907940,5140,5140,5140,5140,0
20241209,105100,122907940,5140,5140,5140,5140,0
20241209,105000,122907940,5140,5140,5140,5140,0
20241209,104900,122907940,5140,5140,5140,5140,0
20241209,104800,122907940,5140,5140,5140,5140,0
20241209,104700,122907940,5140,5140,5140,5140,0
20241209,104600,122907940,5140,5140,5140,5140,0
20241209,104500,122907940,5140,5140,5140,5140,0
20241209,104400,122907940,5140,5140,5140,5140,865
20241209,104300,118461840,5160,5160,5160,5160,0
20241209,104200,118461840,5160,5160,5160,5160,1
20241209,104100,118456680,5140,5150,5150,5140,451
20241209,104000,116138440,5150,5150,5150,5150,0
20241209,103900,116138440,5150,5150,5150,5150,20
20241209,103800,116035440,5120,5120,5120,5120,0
20241209,103700,116035440,5120,5120,5120,5120,0
20241209,103600,116035440,5120,5120,5120,5120,0
20241209,103500,116035440,5120,5120,5120,5120,0
20241209,103400,116035440,5120,5120,5120,5120,0
20241209,103300,116035440,5120,5120,5120,5120,0
20241209,103200,116035440,5120,5120,5130,5120,876
20241209,103100,111548220,5120,5110,5120,5110,120
20241209,103000,110934520,5110,5110,5110,5110,0
20241209,102900,110934520,5110,5110,5110,5110,155
20241209,102800,110142470,5110,5110,5110,5110,40
20241209,102700,109938070,5110,5110,5110,5110,0
20241209,102600,109938070,5110,5110,5110,5110,0
20241209,102500,109938070,5110,5110,5110,5110,568
20241209,102400,107035590,5110,5110,5110,5110,0
20241209,102300,107035590,5110,5110,5110,5110,0
20241209,102200,107035590,5110,5110,5110,5110,200
20241209,102100,106013590,5110,5110,5110,5110,100
20241209,102000,105502590,5100,5100,5100,5100,0
20241209,101900,105502590,5100,5100,5100,5100,0
20241209,101800,105502590,5100,5100,5120,5090,52
20241209,101700,105236960,5100,5100,5100,5100,0
20241209,101600,105236960,5100,5100,5100,5100,0
20241209,101500,105236960,5100,5100,5100,5100,0
20241209,101400,105236960,5100,5100,5100,5100,0
20241209,101300,105236960,5100,5110,5110,5100,577
20241209,101200,102294160,5100,5100,5110,5100,229
20241209,101100,101124960,5110,5110,5110,5110,14
20241209,101000,101053420,5110,5110,5110,5110,451
20241209,100900,98748810,5120,5120,5120,5120,7
20241209,100800,98712970,5110,5110,5110,5110,0
20241209,100700,98712970,5110,5110,5110,5110,0
20241209,100600,98712970,5110,5110,5110,5110,10
20241209,100500,98661870,5110,5110,5110,5110,10
20241209,100400,98610770,5110,5120,5120,5110,321
20241209,100300,96970450,5120,5120,5120,5120,7
20241209,100200,96934610,5110,5110,5110,5110,130
20241209,100100,96270310,5110,5110,5110,5110,413
20241209,100000,94159880,5110,5110,5110,5110,453
20241209,095900,91845050,5110,5110,5110,5110,0
20241209,095800,91845050,5110,5110,5120,5110,69
20241209,095700,91492450,5090,5090,5090,5090,0
20241209,095600,91492450,5090,5090,5090,5090,1
20241209,095500,91487360,5100,5100,5100,5100,0
20241209,095400,91487360,5100,5100,5100,5090,757
20241209,095300,87633710,5110,5100,5110,5100,467
20241209,095200,85251840,5120,5120,5120,5120,15
20241209,095100,85175040,5100,5100,5100,5100,0
20241209,095000,85175040,5100,5100,5100,5100,0
20241209,094900,85175040,5100,5100,5100,5100,47
20241209,094800,84935340,5100,5100,5100,5100,0
20241209,094700,84935340,5100,5100,5100,5100,0
20241209,094600,84935340,5100,5100,5100,5100,5
20241209,094500,84909840,5100,5100,5100,5100,1
20241209,094400,84904740,5100,5100,5100,5100,2
20241209,094300,84894540,5100,5100,5100,5090,277
20241209,094200,83482680,5110,5120,5120,5110,84
20241209,094100,83052960,5120,5120,5120,5120,1005
20241209,094000,77907360,5120,5110,5120,5110,6
20241209,093900,77876680,5100,5100,5100,5100,416
20241209,093800,75755080,5100,5100,5100,5100,100
20241209,093700,75245080,5090,5090,5090,5090,0
20241209,093600,75245080,5090,5090,5100,5090,4
20241209,093500,75224710,5080,5080,5080,5080,0
20241209,093400,75224710,5080,5080,5080,5080,0
20241209,093300,75224710,5080,5080,5080,5080,322
20241209,093200,73588950,5070,5070,5070,5070,0
20241209,093100,73588950,5070,5070,5070,5070,0
20241209,093000,73588950,5070,5070,5070,5070,0
20241209,092900,73588950,5070,5080,5080,5070,504
20241209,092800,71033650,5100,5100,5100,5100,1
20241209,092700,71028550,5090,5090,5090,5090,307
20241209,092600,69465920,5080,5080,5080,5070,144
20241209,092500,68735400,5080,5080,5110,5080,21
20241209,092400,68628450,5080,5090,5090,5080,358
20241209,092300,66807510,5120,5100,5120,5100,6
20241209,092200,66776850,5090,5120,5120,5090,823
20241209,092100,62574400,5130,5130,5130,5130,1
20241209,092000,62569270,5130,5130,5130,5120,59
20241209,091900,62266870,5130,5120,5130,5120,415
20241209,091800,60141940,5120,5120,5120,5120,20
20241209,091700,60039540,5120,5130,5130,5120,58
20241209,091600,59742570,5130,5150,5150,5130,2345
20241209,091500,47689610,5180,5180,5180,5180,1
20241209,091400,47684430,5180,5180,5180,5180,2
20241209,091300,47674070,5170,5150,5170,5150,806
20241209,091200,43520830,5150,5130,5150,5130,280
20241209,091100,42083230,5100,5100,5110,5100,460
20241209,091000,39737190,5100,5100,5100,5100,0
20241209,090900,39737190,5100,5100,5100,5100,2102
20241209,090800,29016990,5100,5140,5140,5100,2628
20241209,090700,15593270,5130,5130,5130,5130,5
20241209,090600,15567620,5120,5130,5130,5120,131
20241209,090500,14896890,5130,5130,5130,5120,777
20241209,090400,10912520,5140,5130,5140,5130,160
20241209,090300,10091420,5120,5130,5140,5120,106
20241209,090200,9548050,5120,5190,5190,5100,1425
20241209,090100,2238950,5190,5210,5210,5190,268
20241209,090000,844020,5210,5210,5210,5210,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184600 218696780 5020 5020 5020 5020 1230
3 20241209 184500 218696780 5020 5020 5020 5020 0
4 20241209 184400 218696780 5020 5020 5020 5020 0
5 20241209 184300 218696780 5020 5020 5020 5020 0
6 20241209 184200 218696780 5020 5020 5020 5020 0
7 20241209 184100 218696780 5020 5020 5020 5020 0
8 20241209 184000 218696780 5020 5020 5020 5020 0
9 20241209 183900 218696780 5020 5020 5020 5020 0
10 20241209 183800 218696780 5020 5020 5020 5020 0
11 20241209 183700 218696780 5020 5020 5020 5020 0
12 20241209 183600 218696780 5020 5020 5020 5020 0
13 20241209 183500 218696780 5020 5020 5020 5020 0
14 20241209 183400 218696780 5020 5020 5020 5020 0
15 20241209 183300 218696780 5020 5020 5020 5020 0
16 20241209 183200 218696780 5020 5020 5020 5020 0
17 20241209 183100 218696780 5020 5020 5020 5020 0
18 20241209 183000 218696780 5020 5020 5020 5020 0
19 20241209 182900 218696780 5020 5020 5020 5020 0
20 20241209 182800 218696780 5020 5020 5020 5020 0
21 20241209 182700 218696780 5020 5020 5020 5020 0
22 20241209 182600 218696780 5020 5020 5020 5020 0
23 20241209 182500 218696780 5020 5020 5020 5020 0
24 20241209 182400 218696780 5020 5020 5020 5020 0
25 20241209 182300 218696780 5020 5020 5020 5020 0
26 20241209 182200 218696780 5020 5020 5020 5020 0
27 20241209 182100 218696780 5020 5020 5020 5020 0
28 20241209 182000 218696780 5020 5020 5020 5020 0
29 20241209 181900 218696780 5020 5020 5020 5020 0
30 20241209 181800 218696780 5020 5020 5020 5020 0
31 20241209 181700 218696780 5020 5020 5020 5020 0
32 20241209 181600 218696780 5020 5020 5020 5020 1230
33 20241209 181500 218696780 5020 5020 5020 5020 0
34 20241209 181400 218696780 5020 5020 5020 5020 0
35 20241209 181300 218696780 5020 5020 5020 5020 0
36 20241209 181200 218696780 5020 5020 5020 5020 0
37 20241209 181100 218696780 5020 5020 5020 5020 0
38 20241209 181000 218696780 5020 5020 5020 5020 0
39 20241209 180900 218696780 5020 5020 5020 5020 0
40 20241209 180800 218696780 5020 5020 5020 5020 0
41 20241209 180700 218696780 5020 5020 5020 5020 0
42 20241209 180600 218696780 5020 5020 5020 5020 0
43 20241209 180500 218696780 5020 5020 5020 5020 0
44 20241209 180400 218696780 5020 5020 5020 5020 0
45 20241209 180300 218696780 5020 5020 5020 5020 0
46 20241209 180200 218696780 5020 5020 5020 5020 0
47 20241209 180100 218696780 5020 5020 5020 5020 0
48 20241209 180000 218696780 5020 5020 5020 5020 0
49 20241209 175900 218696780 5020 5020 5020 5020 0
50 20241209 175800 218696780 5020 5020 5020 5020 0
51 20241209 175700 218696780 5020 5020 5020 5020 0
52 20241209 175600 218696780 5020 5020 5020 5020 0
53 20241209 175500 218696780 5020 5020 5020 5020 0
54 20241209 175400 218696780 5020 5020 5020 5020 0
55 20241209 175300 218696780 5020 5020 5020 5020 0
56 20241209 175200 218696780 5020 5020 5020 5020 0
57 20241209 175100 218696780 5020 5020 5020 5020 0
58 20241209 175000 218696780 5020 5020 5020 5020 0
59 20241209 174900 218696780 5020 5020 5020 5020 0
60 20241209 174800 218696780 5020 5020 5020 5020 0
61 20241209 174700 218696780 5020 5020 5020 5020 0
62 20241209 174600 218696780 5020 5020 5020 5020 1230
63 20241209 174500 218696780 5020 5020 5020 5020 0
64 20241209 174400 218696780 5020 5020 5020 5020 0
65 20241209 174300 218696780 5020 5020 5020 5020 0
66 20241209 174200 218696780 5020 5020 5020 5020 0
67 20241209 174100 218696780 5020 5020 5020 5020 0
68 20241209 174000 218696780 5020 5020 5020 5020 0
69 20241209 173900 218696780 5020 5020 5020 5020 0
70 20241209 173800 218696780 5020 5020 5020 5020 0
71 20241209 173700 218696780 5020 5020 5020 5020 0
72 20241209 173600 218696780 5020 5020 5020 5020 0
73 20241209 173500 218696780 5020 5020 5020 5020 0
74 20241209 173400 218696780 5020 5020 5020 5020 0
75 20241209 173300 218696780 5020 5020 5020 5020 0
76 20241209 173200 218696780 5020 5020 5020 5020 0
77 20241209 173100 218696780 5020 5020 5020 5020 0
78 20241209 173000 218696780 5020 5020 5020 5020 0
79 20241209 172900 218696780 5020 5020 5020 5020 0
80 20241209 172800 218696780 5020 5020 5020 5020 0
81 20241209 172700 218696780 5020 5020 5020 5020 0
82 20241209 172600 218696780 5020 5020 5020 5020 0
83 20241209 172500 218696780 5020 5020 5020 5020 0
84 20241209 172400 218696780 5020 5020 5020 5020 0
85 20241209 172300 218696780 5020 5020 5020 5020 0
86 20241209 172200 218696780 5020 5020 5020 5020 0
87 20241209 172100 218696780 5020 5020 5020 5020 0
88 20241209 172000 218696780 5020 5020 5020 5020 0
89 20241209 171900 218696780 5020 5020 5020 5020 0
90 20241209 171800 218696780 5020 5020 5020 5020 0
91 20241209 171700 218696780 5020 5020 5020 5020 0
92 20241209 171600 218696780 5020 5020 5020 5020 1230
93 20241209 171500 218696780 5020 5020 5020 5020 0
94 20241209 171400 218696780 5020 5020 5020 5020 0
95 20241209 171300 218696780 5020 5020 5020 5020 0
96 20241209 171200 218696780 5020 5020 5020 5020 0
97 20241209 171100 218696780 5020 5020 5020 5020 0
98 20241209 171000 218696780 5020 5020 5020 5020 0
99 20241209 170900 218696780 5020 5020 5020 5020 0
100 20241209 170800 218696780 5020 5020 5020 5020 0
101 20241209 170700 218696780 5020 5020 5020 5020 0
102 20241209 170600 218696780 5020 5020 5020 5020 0
103 20241209 170500 218696780 5020 5020 5020 5020 0
104 20241209 170400 218696780 5020 5020 5020 5020 0
105 20241209 170300 218696780 5020 5020 5020 5020 0
106 20241209 170200 218696780 5020 5020 5020 5020 0
107 20241209 170100 218696780 5020 5020 5020 5020 0
108 20241209 170000 218696780 5020 5020 5020 5020 0
109 20241209 165900 218696780 5020 5020 5020 5020 0
110 20241209 165800 218696780 5020 5020 5020 5020 0
111 20241209 165700 218696780 5020 5020 5020 5020 0
112 20241209 165600 218696780 5020 5020 5020 5020 0
113 20241209 165500 218696780 5020 5020 5020 5020 0
114 20241209 165400 218696780 5020 5020 5020 5020 0
115 20241209 165300 218696780 5020 5020 5020 5020 0
116 20241209 165200 218696780 5020 5020 5020 5020 0
117 20241209 165100 218696780 5020 5020 5020 5020 0
118 20241209 165000 218696780 5020 5020 5020 5020 0
119 20241209 164900 218696780 5020 5020 5020 5020 0
120 20241209 164800 218696780 5020 5020 5020 5020 0
121 20241209 164700 218696780 5020 5020 5020 5020 0
122 20241209 164600 218696780 5020 5020 5020 5020 1230
123 20241209 164500 218696780 5020 5020 5020 5020 0
124 20241209 164400 218696780 5020 5020 5020 5020 0
125 20241209 164300 218696780 5020 5020 5020 5020 0
126 20241209 164200 218696780 5020 5020 5020 5020 0
127 20241209 164100 218696780 5020 5020 5020 5020 0
128 20241209 164000 218696780 5020 5020 5020 5020 0
129 20241209 163900 218696780 5020 5020 5020 5020 0
130 20241209 163800 218696780 5020 5020 5020 5020 0
131 20241209 163700 218696780 5020 5020 5020 5020 0
132 20241209 163600 218696780 5020 5020 5020 5020 0
133 20241209 163500 218696780 5020 5020 5020 5020 0
134 20241209 163400 218696780 5020 5020 5020 5020 0
135 20241209 163300 218696780 5020 5020 5020 5020 0
136 20241209 163200 218696780 5020 5020 5020 5020 0
137 20241209 163100 218696780 5020 5020 5020 5020 0
138 20241209 163000 218696780 5020 5020 5020 5020 0
139 20241209 162900 218696780 5020 5020 5020 5020 0
140 20241209 162800 218696780 5020 5020 5020 5020 0
141 20241209 162700 218696780 5020 5020 5020 5020 0
142 20241209 162600 218696780 5020 5020 5020 5020 0
143 20241209 162500 218696780 5020 5020 5020 5020 0
144 20241209 162400 218696780 5020 5020 5020 5020 0
145 20241209 162300 218696780 5020 5020 5020 5020 0
146 20241209 162200 218696780 5020 5020 5020 5020 0
147 20241209 162100 218696780 5020 5020 5020 5020 0
148 20241209 162000 218696780 5020 5020 5020 5020 0
149 20241209 161900 218696780 5020 5020 5020 5020 0
150 20241209 161800 218696780 5020 5020 5020 5020 0
151 20241209 161700 218696780 5020 5020 5020 5020 0
152 20241209 161600 218696780 5020 5020 5020 5020 1230
153 20241209 161500 218696780 5020 5020 5020 5020 0
154 20241209 161400 218696780 5020 5020 5020 5020 0
155 20241209 161300 218696780 5020 5020 5020 5020 0
156 20241209 161200 218696780 5020 5020 5020 5020 0
157 20241209 161100 218696780 5020 5020 5020 5020 0
158 20241209 161000 218696780 5020 5020 5020 5020 0
159 20241209 160900 218696780 5020 5020 5020 5020 0
160 20241209 160800 218696780 5020 5020 5020 5020 0
161 20241209 160700 218696780 5020 5020 5020 5020 0
162 20241209 160600 218696780 5020 5020 5020 5020 0
163 20241209 160500 218696780 5020 5020 5020 5020 0
164 20241209 160400 218696780 5020 5020 5020 5020 0
165 20241209 160300 218696780 5020 5020 5020 5020 0
166 20241209 160200 218696780 5020 5020 5020 5020 0
167 20241209 160100 218696780 5020 5020 5020 5020 0
168 20241209 160000 218696780 5020 5020 5020 5020 0
169 20241209 155900 218696780 5020 5020 5020 5020 0
170 20241209 155800 218696780 5020 5020 5020 5020 0
171 20241209 155700 218696780 5020 5020 5020 5020 0
172 20241209 155600 218696780 5020 5020 5020 5020 0
173 20241209 155500 218696780 5020 5020 5020 5020 0
174 20241209 155400 218696780 5020 5020 5020 5020 0
175 20241209 155300 218696780 5020 5020 5020 5020 0
176 20241209 155200 218696780 5020 5020 5020 5020 0
177 20241209 155100 218696780 5020 5020 5020 5020 0
178 20241209 155000 218696780 5020 5020 5020 5020 0
179 20241209 154900 218696780 5020 5020 5020 5020 0
180 20241209 154800 218696780 5020 5020 5020 5020 0
181 20241209 154700 218696780 5020 5020 5020 5020 0
182 20241209 154600 218696780 5020 5020 5020 5020 1230
183 20241209 154500 218696780 5020 5020 5020 5020 0
184 20241209 154400 218696780 5020 5020 5020 5020 0
185 20241209 154300 218696780 5020 5020 5020 5020 0
186 20241209 154200 218696780 5020 5020 5020 5020 0
187 20241209 154100 218696780 5020 5020 5020 5020 0
188 20241209 154000 218696780 5020 5020 5020 5020 0
189 20241209 153900 218696780 5020 5020 5020 5020 0
190 20241209 153800 218696780 5020 5020 5020 5020 0
191 20241209 153700 218696780 5020 5020 5020 5020 0
192 20241209 153600 218696780 5020 5020 5020 5020 0
193 20241209 153500 218696780 5020 5020 5020 5020 0
194 20241209 153400 218696780 5020 5020 5020 5020 0
195 20241209 153300 218696780 5020 5020 5020 5020 0
196 20241209 153200 218696780 5020 5020 5020 5020 0
197 20241209 153100 218696780 5020 5020 5020 5020 0
198 20241209 153000 218696780 5020 5020 5020 5020 1230
199 20241209 152900 212522180 5050 5050 5050 5050 0
200 20241209 152800 212522180 5050 5050 5050 5050 0
201 20241209 152700 212522180 5050 5050 5050 5050 0
202 20241209 152600 212522180 5050 5050 5050 5050 0
203 20241209 152500 212522180 5050 5050 5050 5050 0
204 20241209 152400 212522180 5050 5050 5050 5050 0
205 20241209 152300 212522180 5050 5050 5050 5050 0
206 20241209 152200 212522180 5050 5050 5050 5050 0
207 20241209 152100 212522180 5050 5050 5050 5050 0
208 20241209 152000 212522180 5050 5050 5050 5050 0
209 20241209 151900 212522180 5050 5050 5050 5050 30
210 20241209 151800 212370680 5080 5080 5080 5080 5
211 20241209 151700 212345280 5080 5080 5080 5080 0
212 20241209 151600 212345280 5080 5080 5080 5080 0
213 20241209 151500 212345280 5080 5080 5080 5080 0
214 20241209 151400 212345280 5080 5080 5080 5080 7
215 20241209 151300 212309720 5080 5080 5080 5080 0
216 20241209 151200 212309720 5080 5080 5080 5080 0
217 20241209 151100 212309720 5080 5060 5080 5060 100
218 20241209 151000 211803700 5060 5060 5060 5060 1
219 20241209 150900 211798640 5050 5060 5060 5050 138
220 20241209 150800 211101530 5070 5070 5070 5070 0
221 20241209 150700 211101530 5070 5070 5070 5070 0
222 20241209 150600 211101530 5070 5070 5070 5070 0
223 20241209 150500 211101530 5070 5070 5070 5070 0
224 20241209 150400 211101530 5070 5070 5070 5070 0
225 20241209 150300 211101530 5070 5070 5070 5070 5
226 20241209 150200 211076180 5070 5070 5070 5070 16
227 20241209 150100 210995060 5060 5060 5060 5060 172
228 20241209 150000 210124740 5060 5060 5060 5060 0
229 20241209 145900 210124740 5060 5060 5060 5060 0
230 20241209 145800 210124740 5060 5060 5060 5060 0
231 20241209 145700 210124740 5060 5060 5060 5060 100
232 20241209 145600 209618740 5060 5060 5060 5060 100
233 20241209 145500 209112740 5060 5080 5080 5060 150
234 20241209 145400 208353460 5080 5080 5080 5080 1
235 20241209 145300 208348380 5080 5080 5080 5080 19
236 20241209 145200 208251860 5090 5090 5090 5090 0
237 20241209 145100 208251860 5090 5090 5090 5090 2
238 20241209 145000 208241680 5080 5080 5080 5080 0
239 20241209 144900 208241680 5080 5080 5080 5080 0
240 20241209 144800 208241680 5080 5080 5080 5080 0
241 20241209 144700 208241680 5080 5080 5080 5080 0
242 20241209 144600 208241680 5080 5080 5080 5080 0
243 20241209 144500 208241680 5080 5100 5120 5080 318
244 20241209 144400 206618330 5120 5120 5120 5120 0
245 20241209 144300 206618330 5120 5120 5120 5120 0
246 20241209 144200 206618330 5120 5120 5120 5120 0
247 20241209 144100 206618330 5120 5120 5120 5120 0
248 20241209 144000 206618330 5120 5120 5120 5120 1
249 20241209 143900 206613210 5090 5090 5090 5090 5
250 20241209 143800 206587760 5120 5120 5120 5120 0
251 20241209 143700 206587760 5120 5100 5120 5100 231
252 20241209 143600 205409640 5110 5110 5110 5110 0
253 20241209 143500 205409640 5110 5110 5110 5110 0
254 20241209 143400 205409640 5110 5100 5110 5100 803
255 20241209 143300 201314310 5100 5090 5100 5090 22
256 20241209 143200 201202320 5100 5100 5100 5100 0
257 20241209 143100 201202320 5100 5100 5100 5100 1
258 20241209 143000 201197220 5090 5090 5090 5090 12
259 20241209 142900 201136140 5090 5090 5090 5090 6
260 20241209 142800 201105600 5090 5090 5090 5090 31
261 20241209 142700 200947810 5090 5090 5090 5090 10
262 20241209 142600 200896910 5090 5090 5090 5090 0
263 20241209 142500 200896910 5090 5090 5090 5090 196
264 20241209 142400 199899270 5090 5090 5090 5090 0
265 20241209 142300 199899270 5090 5090 5090 5090 0
266 20241209 142200 199899270 5090 5090 5090 5090 0
267 20241209 142100 199899270 5090 5090 5090 5090 1
268 20241209 142000 199894180 5070 5070 5070 5070 0
269 20241209 141900 199894180 5070 5070 5070 5070 1
270 20241209 141800 199889110 5070 5070 5070 5070 510
271 20241209 141700 197303410 5060 5060 5060 5060 0
272 20241209 141600 197303410 5060 5060 5060 5060 0
273 20241209 141500 197303410 5060 5060 5060 5060 1
274 20241209 141400 197298350 5050 5050 5050 5050 0
275 20241209 141300 197298350 5050 5050 5050 5050 0
276 20241209 141200 197298350 5050 5050 5050 5050 0
277 20241209 141100 197298350 5050 5050 5050 5050 0
278 20241209 141000 197298350 5050 5050 5050 5050 0
279 20241209 140900 197298350 5050 5040 5050 5040 46
280 20241209 140800 197066060 5040 5040 5040 5040 0
281 20241209 140700 197066060 5040 5040 5040 5040 33
282 20241209 140600 196899740 5040 5040 5040 5040 7
283 20241209 140500 196864460 5020 5020 5020 5020 0
284 20241209 140400 196864460 5020 5020 5020 5020 0
285 20241209 140300 196864460 5020 5020 5020 5020 0
286 20241209 140200 196864460 5020 5030 5030 5020 43
287 20241209 140100 196648580 5050 5050 5050 5050 0
288 20241209 140000 196648580 5050 5050 5050 5050 0
289 20241209 135900 196648580 5050 5050 5050 5050 0
290 20241209 135800 196648580 5050 5050 5050 5050 0
291 20241209 135700 196648580 5050 5050 5050 5050 0
292 20241209 135600 196648580 5050 5050 5050 5050 0
293 20241209 135500 196648580 5050 5050 5050 5050 0
294 20241209 135400 196648580 5050 5050 5050 5050 28
295 20241209 135300 196507180 5050 5050 5050 5050 2
296 20241209 135200 196497080 5050 5050 5050 5050 0
297 20241209 135100 196497080 5050 5050 5050 5050 0
298 20241209 135000 196497080 5050 5050 5050 5050 0
299 20241209 134900 196497080 5050 5050 5050 5050 51
300 20241209 134800 196239530 5030 5020 5030 5020 325
301 20241209 134700 194605140 5020 5020 5020 5020 5
302 20241209 134600 194580040 5020 5020 5020 5020 0
303 20241209 134500 194580040 5020 5020 5020 5020 0
304 20241209 134400 194580040 5020 5020 5020 5020 420
305 20241209 134300 192471640 5010 5010 5010 5010 0
306 20241209 134200 192471640 5010 5030 5030 5010 52
307 20241209 134100 192211080 5010 5010 5010 5010 0
308 20241209 134000 192211080 5010 5030 5030 5010 100
309 20241209 133900 191709650 5000 5030 5030 5000 4393
310 20241209 133800 169712740 5030 5030 5030 5030 0
311 20241209 133700 169712740 5030 5030 5030 5030 0
312 20241209 133600 169712740 5030 5030 5030 5030 0
313 20241209 133500 169712740 5030 5030 5030 5030 0
314 20241209 133400 169712740 5030 5030 5030 5030 0
315 20241209 133300 169712740 5030 5050 5050 5030 400
316 20241209 133200 167697820 5060 5060 5060 5060 0
317 20241209 133100 167697820 5060 5060 5060 5060 0
318 20241209 133000 167697820 5060 5060 5060 5060 30
319 20241209 132900 167546020 5070 5070 5070 5070 0
320 20241209 132800 167546020 5070 5070 5070 5070 0
321 20241209 132700 167546020 5070 5070 5070 5070 0
322 20241209 132600 167546020 5070 5070 5070 5070 0
323 20241209 132500 167546020 5070 5070 5070 5070 0
324 20241209 132400 167546020 5070 5070 5070 5070 0
325 20241209 132300 167546020 5070 5070 5070 5070 0
326 20241209 132200 167546020 5070 5070 5070 5070 0
327 20241209 132100 167546020 5070 5070 5070 5070 0
328 20241209 132000 167546020 5070 5070 5070 5070 0
329 20241209 131900 167546020 5070 5070 5070 5070 0
330 20241209 131800 167546020 5070 5070 5070 5070 3
331 20241209 131700 167530810 5050 5050 5050 5050 0
332 20241209 131600 167530810 5050 5040 5050 5040 242
333 20241209 131500 166308720 5050 5050 5050 5050 359
334 20241209 131400 164495770 5040 5040 5040 5040 0
335 20241209 131300 164495770 5040 5050 5050 5040 64
336 20241209 131200 164173200 5050 5050 5050 5050 105
337 20241209 131100 163642950 5050 5050 5050 5050 1
338 20241209 131000 163637900 5040 5040 5040 5040 0
339 20241209 130900 163637900 5040 5040 5040 5040 0
340 20241209 130800 163637900 5040 5040 5040 5040 0
341 20241209 130700 163637900 5040 5040 5040 5040 0
342 20241209 130600 163637900 5040 5040 5040 5040 13
343 20241209 130500 163572380 5050 5050 5050 5050 1
344 20241209 130400 163567330 5050 5050 5050 5050 259
345 20241209 130300 162259380 5050 5050 5050 5050 4
346 20241209 130200 162239180 5050 5050 5050 5050 0
347 20241209 130100 162239180 5050 5050 5050 5050 200
348 20241209 130000 161229180 5060 5060 5060 5060 61
349 20241209 125900 160920520 5070 5070 5070 5070 0
350 20241209 125800 160920520 5070 5070 5070 5070 0
351 20241209 125700 160920520 5070 5070 5070 5070 0
352 20241209 125600 160920520 5070 5070 5070 5070 50
353 20241209 125500 160667020 5070 5070 5070 5070 0
354 20241209 125400 160667020 5070 5070 5070 5070 0
355 20241209 125300 160667020 5070 5070 5070 5070 0
356 20241209 125200 160667020 5070 5070 5070 5070 0
357 20241209 125100 160667020 5070 5070 5070 5070 1
358 20241209 125000 160661950 5060 5060 5060 5060 0
359 20241209 124900 160661950 5060 5060 5060 5060 0
360 20241209 124800 160661950 5060 5060 5060 5060 0
361 20241209 124700 160661950 5060 5060 5060 5060 0
362 20241209 124600 160661950 5060 5060 5060 5060 0
363 20241209 124500 160661950 5060 5060 5060 5060 0
364 20241209 124400 160661950 5060 5060 5060 5060 10
365 20241209 124300 160611350 5080 5080 5080 5080 0
366 20241209 124200 160611350 5080 5080 5080 5080 0
367 20241209 124100 160611350 5080 5080 5080 5080 0
368 20241209 124000 160611350 5080 5080 5080 5080 0
369 20241209 123900 160611350 5080 5080 5080 5080 9
370 20241209 123800 160565630 5100 5100 5100 5100 0
371 20241209 123700 160565630 5100 5100 5100 5100 0
372 20241209 123600 160565630 5100 5100 5100 5100 0
373 20241209 123500 160565630 5100 5100 5100 5100 0
374 20241209 123400 160565630 5100 5100 5100 5100 0
375 20241209 123300 160565630 5100 5100 5100 5100 0
376 20241209 123200 160565630 5100 5100 5100 5100 0
377 20241209 123100 160565630 5100 5100 5100 5100 0
378 20241209 123000 160565630 5100 5070 5100 5070 300
379 20241209 122900 159037130 5050 5050 5050 5050 0
380 20241209 122800 159037130 5050 5050 5050 5050 0
381 20241209 122700 159037130 5050 5050 5050 5050 0
382 20241209 122600 159037130 5050 5050 5050 5050 0
383 20241209 122500 159037130 5050 5070 5070 5050 2
384 20241209 122400 159027010 5070 5070 5070 5070 5
385 20241209 122300 159001660 5060 5060 5060 5060 0
386 20241209 122200 159001660 5060 5060 5060 5060 0
387 20241209 122100 159001660 5060 5060 5060 5060 0
388 20241209 122000 159001660 5060 5060 5060 5060 0
389 20241209 121900 159001660 5060 5060 5060 5060 62
390 20241209 121800 158687940 5060 5060 5060 5060 0
391 20241209 121700 158687940 5060 5060 5060 5060 0
392 20241209 121600 158687940 5060 5060 5060 5060 2
393 20241209 121500 158677820 5060 5060 5060 5060 0
394 20241209 121400 158677820 5060 5060 5060 5060 0
395 20241209 121300 158677820 5060 5060 5060 5060 0
396 20241209 121200 158677820 5060 5060 5060 5060 0
397 20241209 121100 158677820 5060 5060 5060 5060 0
398 20241209 121000 158677820 5060 5060 5060 5060 2
399 20241209 120900 158667700 5060 5060 5060 5060 0
400 20241209 120800 158667700 5060 5060 5060 5060 1
401 20241209 120700 158662640 5040 5040 5040 5040 0
402 20241209 120600 158662640 5040 5040 5040 5040 4
403 20241209 120500 158642480 5040 5040 5040 5040 0
404 20241209 120400 158642480 5040 5040 5040 5040 0
405 20241209 120300 158642480 5040 5040 5040 5040 0
406 20241209 120200 158642480 5040 5050 5050 5030 1490
407 20241209 120100 151138310 5050 5050 5050 5050 1
408 20241209 120000 151133260 5040 5050 5050 5040 10
409 20241209 115900 151082810 5040 5040 5040 5040 0
410 20241209 115800 151082810 5040 5050 5050 5040 199
411 20241209 115700 150078400 5050 5050 5050 5050 0
412 20241209 115600 150078400 5050 5050 5050 5050 0
413 20241209 115500 150078400 5050 5060 5070 5050 32
414 20241209 115400 149916770 5060 5060 5060 5060 0
415 20241209 115300 149916770 5060 5060 5060 5060 210
416 20241209 115200 148854170 5060 5060 5060 5060 215
417 20241209 115100 147766270 5060 5060 5060 5060 0
418 20241209 115000 147766270 5060 5060 5060 5060 0
419 20241209 114900 147766270 5060 5090 5090 5060 2200
420 20241209 114800 136613840 5100 5100 5100 5100 0
421 20241209 114700 136613840 5100 5100 5100 5100 1
422 20241209 114600 136608740 5090 5090 5090 5090 0
423 20241209 114500 136608740 5090 5090 5090 5090 0
424 20241209 114400 136608740 5090 5090 5090 5090 0
425 20241209 114300 136608740 5090 5090 5090 5090 0
426 20241209 114200 136608740 5090 5090 5090 5090 0
427 20241209 114100 136608740 5090 5090 5090 5090 101
428 20241209 114000 136094650 5090 5090 5090 5090 0
429 20241209 113900 136094650 5090 5090 5090 5090 0
430 20241209 113800 136094650 5090 5090 5090 5090 0
431 20241209 113700 136094650 5090 5090 5090 5090 1
432 20241209 113600 136089560 5090 5090 5090 5090 0
433 20241209 113500 136089560 5090 5090 5090 5090 500
434 20241209 113400 133544560 5100 5100 5100 5100 0
435 20241209 113300 133544560 5100 5100 5100 5100 0
436 20241209 113200 133544560 5100 5100 5100 5100 0
437 20241209 113100 133544560 5100 5100 5100 5100 0
438 20241209 113000 133544560 5100 5100 5100 5100 0
439 20241209 112900 133544560 5100 5100 5100 5100 0
440 20241209 112800 133544560 5100 5100 5100 5100 0
441 20241209 112700 133544560 5100 5100 5100 5100 0
442 20241209 112600 133544560 5100 5100 5100 5100 0
443 20241209 112500 133544560 5100 5100 5100 5100 0
444 20241209 112400 133544560 5100 5100 5100 5100 0
445 20241209 112300 133544560 5100 5100 5100 5100 90
446 20241209 112200 133085560 5100 5100 5100 5100 0
447 20241209 112100 133085560 5100 5100 5100 5100 5
448 20241209 112000 133060060 5100 5100 5100 5100 0
449 20241209 111900 133060060 5100 5100 5100 5100 0
450 20241209 111800 133060060 5100 5100 5100 5100 0
451 20241209 111700 133060060 5100 5100 5100 5100 445
452 20241209 111600 130790560 5100 5100 5100 5100 55
453 20241209 111500 130510060 5100 5100 5100 5100 0
454 20241209 111400 130510060 5100 5100 5100 5100 0
455 20241209 111300 130510060 5100 5100 5100 5100 0
456 20241209 111200 130510060 5100 5100 5100 5100 0
457 20241209 111100 130510060 5100 5100 5100 5100 0
458 20241209 111000 130510060 5100 5100 5100 5100 0
459 20241209 110900 130510060 5100 5100 5100 5100 0
460 20241209 110800 130510060 5100 5130 5130 5100 216
461 20241209 110700 129404520 5130 5130 5130 5130 38
462 20241209 110600 129209580 5140 5140 5140 5140 0
463 20241209 110500 129209580 5140 5140 5140 5140 0
464 20241209 110400 129209580 5140 5140 5140 5140 0
465 20241209 110300 129209580 5140 5140 5140 5140 0
466 20241209 110200 129209580 5140 5140 5140 5140 0
467 20241209 110100 129209580 5140 5140 5140 5140 0
468 20241209 110000 129209580 5140 5140 5140 5140 915
469 20241209 105900 124506480 5140 5140 5140 5140 0
470 20241209 105800 124506480 5140 5140 5140 5140 0
471 20241209 105700 124506480 5140 5140 5140 5140 310
472 20241209 105600 122913080 5140 5140 5140 5140 0
473 20241209 105500 122913080 5140 5140 5140 5140 0
474 20241209 105400 122913080 5140 5140 5140 5140 1
475 20241209 105300 122907940 5140 5140 5140 5140 0
476 20241209 105200 122907940 5140 5140 5140 5140 0
477 20241209 105100 122907940 5140 5140 5140 5140 0
478 20241209 105000 122907940 5140 5140 5140 5140 0
479 20241209 104900 122907940 5140 5140 5140 5140 0
480 20241209 104800 122907940 5140 5140 5140 5140 0
481 20241209 104700 122907940 5140 5140 5140 5140 0
482 20241209 104600 122907940 5140 5140 5140 5140 0
483 20241209 104500 122907940 5140 5140 5140 5140 0
484 20241209 104400 122907940 5140 5140 5140 5140 865
485 20241209 104300 118461840 5160 5160 5160 5160 0
486 20241209 104200 118461840 5160 5160 5160 5160 1
487 20241209 104100 118456680 5140 5150 5150 5140 451
488 20241209 104000 116138440 5150 5150 5150 5150 0
489 20241209 103900 116138440 5150 5150 5150 5150 20
490 20241209 103800 116035440 5120 5120 5120 5120 0
491 20241209 103700 116035440 5120 5120 5120 5120 0
492 20241209 103600 116035440 5120 5120 5120 5120 0
493 20241209 103500 116035440 5120 5120 5120 5120 0
494 20241209 103400 116035440 5120 5120 5120 5120 0
495 20241209 103300 116035440 5120 5120 5120 5120 0
496 20241209 103200 116035440 5120 5120 5130 5120 876
497 20241209 103100 111548220 5120 5110 5120 5110 120
498 20241209 103000 110934520 5110 5110 5110 5110 0
499 20241209 102900 110934520 5110 5110 5110 5110 155
500 20241209 102800 110142470 5110 5110 5110 5110 40
501 20241209 102700 109938070 5110 5110 5110 5110 0
502 20241209 102600 109938070 5110 5110 5110 5110 0
503 20241209 102500 109938070 5110 5110 5110 5110 568
504 20241209 102400 107035590 5110 5110 5110 5110 0
505 20241209 102300 107035590 5110 5110 5110 5110 0
506 20241209 102200 107035590 5110 5110 5110 5110 200
507 20241209 102100 106013590 5110 5110 5110 5110 100
508 20241209 102000 105502590 5100 5100 5100 5100 0
509 20241209 101900 105502590 5100 5100 5100 5100 0
510 20241209 101800 105502590 5100 5100 5120 5090 52
511 20241209 101700 105236960 5100 5100 5100 5100 0
512 20241209 101600 105236960 5100 5100 5100 5100 0
513 20241209 101500 105236960 5100 5100 5100 5100 0
514 20241209 101400 105236960 5100 5100 5100 5100 0
515 20241209 101300 105236960 5100 5110 5110 5100 577
516 20241209 101200 102294160 5100 5100 5110 5100 229
517 20241209 101100 101124960 5110 5110 5110 5110 14
518 20241209 101000 101053420 5110 5110 5110 5110 451
519 20241209 100900 98748810 5120 5120 5120 5120 7
520 20241209 100800 98712970 5110 5110 5110 5110 0
521 20241209 100700 98712970 5110 5110 5110 5110 0
522 20241209 100600 98712970 5110 5110 5110 5110 10
523 20241209 100500 98661870 5110 5110 5110 5110 10
524 20241209 100400 98610770 5110 5120 5120 5110 321
525 20241209 100300 96970450 5120 5120 5120 5120 7
526 20241209 100200 96934610 5110 5110 5110 5110 130
527 20241209 100100 96270310 5110 5110 5110 5110 413
528 20241209 100000 94159880 5110 5110 5110 5110 453
529 20241209 095900 91845050 5110 5110 5110 5110 0
530 20241209 095800 91845050 5110 5110 5120 5110 69
531 20241209 095700 91492450 5090 5090 5090 5090 0
532 20241209 095600 91492450 5090 5090 5090 5090 1
533 20241209 095500 91487360 5100 5100 5100 5100 0
534 20241209 095400 91487360 5100 5100 5100 5090 757
535 20241209 095300 87633710 5110 5100 5110 5100 467
536 20241209 095200 85251840 5120 5120 5120 5120 15
537 20241209 095100 85175040 5100 5100 5100 5100 0
538 20241209 095000 85175040 5100 5100 5100 5100 0
539 20241209 094900 85175040 5100 5100 5100 5100 47
540 20241209 094800 84935340 5100 5100 5100 5100 0
541 20241209 094700 84935340 5100 5100 5100 5100 0
542 20241209 094600 84935340 5100 5100 5100 5100 5
543 20241209 094500 84909840 5100 5100 5100 5100 1
544 20241209 094400 84904740 5100 5100 5100 5100 2
545 20241209 094300 84894540 5100 5100 5100 5090 277
546 20241209 094200 83482680 5110 5120 5120 5110 84
547 20241209 094100 83052960 5120 5120 5120 5120 1005
548 20241209 094000 77907360 5120 5110 5120 5110 6
549 20241209 093900 77876680 5100 5100 5100 5100 416
550 20241209 093800 75755080 5100 5100 5100 5100 100
551 20241209 093700 75245080 5090 5090 5090 5090 0
552 20241209 093600 75245080 5090 5090 5100 5090 4
553 20241209 093500 75224710 5080 5080 5080 5080 0
554 20241209 093400 75224710 5080 5080 5080 5080 0
555 20241209 093300 75224710 5080 5080 5080 5080 322
556 20241209 093200 73588950 5070 5070 5070 5070 0
557 20241209 093100 73588950 5070 5070 5070 5070 0
558 20241209 093000 73588950 5070 5070 5070 5070 0
559 20241209 092900 73588950 5070 5080 5080 5070 504
560 20241209 092800 71033650 5100 5100 5100 5100 1
561 20241209 092700 71028550 5090 5090 5090 5090 307
562 20241209 092600 69465920 5080 5080 5080 5070 144
563 20241209 092500 68735400 5080 5080 5110 5080 21
564 20241209 092400 68628450 5080 5090 5090 5080 358
565 20241209 092300 66807510 5120 5100 5120 5100 6
566 20241209 092200 66776850 5090 5120 5120 5090 823
567 20241209 092100 62574400 5130 5130 5130 5130 1
568 20241209 092000 62569270 5130 5130 5130 5120 59
569 20241209 091900 62266870 5130 5120 5130 5120 415
570 20241209 091800 60141940 5120 5120 5120 5120 20
571 20241209 091700 60039540 5120 5130 5130 5120 58
572 20241209 091600 59742570 5130 5150 5150 5130 2345
573 20241209 091500 47689610 5180 5180 5180 5180 1
574 20241209 091400 47684430 5180 5180 5180 5180 2
575 20241209 091300 47674070 5170 5150 5170 5150 806
576 20241209 091200 43520830 5150 5130 5150 5130 280
577 20241209 091100 42083230 5100 5100 5110 5100 460
578 20241209 091000 39737190 5100 5100 5100 5100 0
579 20241209 090900 39737190 5100 5100 5100 5100 2102
580 20241209 090800 29016990 5100 5140 5140 5100 2628
581 20241209 090700 15593270 5130 5130 5130 5130 5
582 20241209 090600 15567620 5120 5130 5130 5120 131
583 20241209 090500 14896890 5130 5130 5130 5120 777
584 20241209 090400 10912520 5140 5130 5140 5130 160
585 20241209 090300 10091420 5120 5130 5140 5120 106
586 20241209 090200 9548050 5120 5190 5190 5100 1425
587 20241209 090100 2238950 5190 5210 5210 5190 268
588 20241209 090000 844020 5210 5210 5210 5210 162

1
005740/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,21789,14847347,117224820,79878726860,0.15
20241204,21789,14847347,120057390,81808881970,0.15
20241203,21789,14847347,121800510,82996669730,0.15
20241202,21789,14847347,120275280,81957355440,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 21789 14847347 117224820 79878726860 0.15
3 20241204 21789 14847347 120057390 81808881970 0.15
4 20241203 21789 14847347 121800510 82996669730 0.15
5 20241202 21789 14847347 120275280 81957355440 0.15