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

589
006040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184700,491226550,34550,34550,34550,34550,877
20241209,184600,491226550,34550,34550,34550,34550,0
20241209,184500,491226550,34550,34550,34550,34550,0
20241209,184400,491226550,34550,34550,34550,34550,0
20241209,184300,491226550,34550,34550,34550,34550,0
20241209,184200,491226550,34550,34550,34550,34550,0
20241209,184100,491226550,34550,34550,34550,34550,0
20241209,184000,491226550,34550,34550,34550,34550,0
20241209,183900,491226550,34550,34550,34550,34550,0
20241209,183800,491226550,34550,34550,34550,34550,0
20241209,183700,491226550,34550,34550,34550,34550,0
20241209,183600,491226550,34550,34550,34550,34550,0
20241209,183500,491226550,34550,34550,34550,34550,0
20241209,183400,491226550,34550,34550,34550,34550,0
20241209,183300,491226550,34550,34550,34550,34550,0
20241209,183200,491226550,34550,34550,34550,34550,0
20241209,183100,491226550,34550,34550,34550,34550,0
20241209,183000,491226550,34550,34550,34550,34550,0
20241209,182900,491226550,34550,34550,34550,34550,0
20241209,182800,491226550,34550,34550,34550,34550,0
20241209,182700,491226550,34550,34550,34550,34550,0
20241209,182600,491226550,34550,34550,34550,34550,0
20241209,182500,491226550,34550,34550,34550,34550,0
20241209,182400,491226550,34550,34550,34550,34550,0
20241209,182300,491226550,34550,34550,34550,34550,0
20241209,182200,491226550,34550,34550,34550,34550,0
20241209,182100,491226550,34550,34550,34550,34550,0
20241209,182000,491226550,34550,34550,34550,34550,0
20241209,181900,491226550,34550,34550,34550,34550,0
20241209,181800,491226550,34550,34550,34550,34550,0
20241209,181700,491226550,34550,34550,34550,34550,877
20241209,181600,491226550,34550,34550,34550,34550,0
20241209,181500,491226550,34550,34550,34550,34550,0
20241209,181400,491226550,34550,34550,34550,34550,0
20241209,181300,491226550,34550,34550,34550,34550,0
20241209,181200,491226550,34550,34550,34550,34550,0
20241209,181100,491226550,34550,34550,34550,34550,0
20241209,181000,491226550,34550,34550,34550,34550,0
20241209,180900,491226550,34550,34550,34550,34550,0
20241209,180800,491226550,34550,34550,34550,34550,0
20241209,180700,491226550,34550,34550,34550,34550,0
20241209,180600,491226550,34550,34550,34550,34550,0
20241209,180500,491226550,34550,34550,34550,34550,0
20241209,180400,491226550,34550,34550,34550,34550,0
20241209,180300,491226550,34550,34550,34550,34550,0
20241209,180200,491226550,34550,34550,34550,34550,0
20241209,180100,491226550,34550,34550,34550,34550,0
20241209,180000,491226550,34550,34550,34550,34550,0
20241209,175900,491226550,34550,34550,34550,34550,0
20241209,175800,491226550,34550,34550,34550,34550,0
20241209,175700,491226550,34550,34550,34550,34550,0
20241209,175600,491226550,34550,34550,34550,34550,0
20241209,175500,491226550,34550,34550,34550,34550,0
20241209,175400,491226550,34550,34550,34550,34550,0
20241209,175300,491226550,34550,34550,34550,34550,0
20241209,175200,491226550,34550,34550,34550,34550,0
20241209,175100,491226550,34550,34550,34550,34550,0
20241209,175000,491226550,34550,34550,34550,34550,0
20241209,174900,491226550,34550,34550,34550,34550,0
20241209,174800,491226550,34550,34550,34550,34550,0
20241209,174700,491226550,34550,34550,34550,34550,877
20241209,174600,491226550,34550,34550,34550,34550,0
20241209,174500,491226550,34550,34550,34550,34550,0
20241209,174400,491226550,34550,34550,34550,34550,0
20241209,174300,491226550,34550,34550,34550,34550,0
20241209,174200,491226550,34550,34550,34550,34550,0
20241209,174100,491226550,34550,34550,34550,34550,0
20241209,174000,491226550,34550,34550,34550,34550,0
20241209,173900,491226550,34550,34550,34550,34550,0
20241209,173800,491226550,34550,34550,34550,34550,0
20241209,173700,491226550,34550,34550,34550,34550,0
20241209,173600,491226550,34550,34550,34550,34550,0
20241209,173500,491226550,34550,34550,34550,34550,0
20241209,173400,491226550,34550,34550,34550,34550,0
20241209,173300,491226550,34550,34550,34550,34550,0
20241209,173200,491226550,34550,34550,34550,34550,0
20241209,173100,491226550,34550,34550,34550,34550,0
20241209,173000,491226550,34550,34550,34550,34550,0
20241209,172900,491226550,34550,34550,34550,34550,0
20241209,172800,491226550,34550,34550,34550,34550,0
20241209,172700,491226550,34550,34550,34550,34550,0
20241209,172600,491226550,34550,34550,34550,34550,0
20241209,172500,491226550,34550,34550,34550,34550,0
20241209,172400,491226550,34550,34550,34550,34550,0
20241209,172300,491226550,34550,34550,34550,34550,0
20241209,172200,491226550,34550,34550,34550,34550,0
20241209,172100,491226550,34550,34550,34550,34550,0
20241209,172000,491226550,34550,34550,34550,34550,0
20241209,171900,491226550,34550,34550,34550,34550,0
20241209,171800,491226550,34550,34550,34550,34550,0
20241209,171700,491226550,34550,34550,34550,34550,877
20241209,171600,491226550,34550,34550,34550,34550,0
20241209,171500,491226550,34550,34550,34550,34550,0
20241209,171400,491226550,34550,34550,34550,34550,0
20241209,171300,491226550,34550,34550,34550,34550,0
20241209,171200,491226550,34550,34550,34550,34550,0
20241209,171100,491226550,34550,34550,34550,34550,0
20241209,171000,491226550,34550,34550,34550,34550,0
20241209,170900,491226550,34550,34550,34550,34550,0
20241209,170800,491226550,34550,34550,34550,34550,0
20241209,170700,491226550,34550,34550,34550,34550,0
20241209,170600,491226550,34550,34550,34550,34550,0
20241209,170500,491226550,34550,34550,34550,34550,0
20241209,170400,491226550,34550,34550,34550,34550,0
20241209,170300,491226550,34550,34550,34550,34550,0
20241209,170200,491226550,34550,34550,34550,34550,0
20241209,170100,491226550,34550,34550,34550,34550,0
20241209,170000,491226550,34550,34550,34550,34550,0
20241209,165900,491226550,34550,34550,34550,34550,0
20241209,165800,491226550,34550,34550,34550,34550,0
20241209,165700,491226550,34550,34550,34550,34550,0
20241209,165600,491226550,34550,34550,34550,34550,0
20241209,165500,491226550,34550,34550,34550,34550,0
20241209,165400,491226550,34550,34550,34550,34550,0
20241209,165300,491226550,34550,34550,34550,34550,0
20241209,165200,491226550,34550,34550,34550,34550,0
20241209,165100,491226550,34550,34550,34550,34550,0
20241209,165000,491226550,34550,34550,34550,34550,0
20241209,164900,491226550,34550,34550,34550,34550,0
20241209,164800,491226550,34550,34550,34550,34550,0
20241209,164700,491226550,34550,34550,34550,34550,877
20241209,164600,491226550,34550,34550,34550,34550,0
20241209,164500,491226550,34550,34550,34550,34550,0
20241209,164400,491226550,34550,34550,34550,34550,0
20241209,164300,491226550,34550,34550,34550,34550,0
20241209,164200,491226550,34550,34550,34550,34550,0
20241209,164100,491226550,34550,34550,34550,34550,0
20241209,164000,491226550,34550,34550,34550,34550,0
20241209,163900,491226550,34550,34550,34550,34550,0
20241209,163800,491226550,34550,34550,34550,34550,0
20241209,163700,491226550,34550,34550,34550,34550,0
20241209,163600,491226550,34550,34550,34550,34550,0
20241209,163500,491226550,34550,34550,34550,34550,0
20241209,163400,491226550,34550,34550,34550,34550,0
20241209,163300,491226550,34550,34550,34550,34550,0
20241209,163200,491226550,34550,34550,34550,34550,0
20241209,163100,491226550,34550,34550,34550,34550,0
20241209,163000,491226550,34550,34550,34550,34550,0
20241209,162900,491226550,34550,34550,34550,34550,0
20241209,162800,491226550,34550,34550,34550,34550,0
20241209,162700,491226550,34550,34550,34550,34550,0
20241209,162600,491226550,34550,34550,34550,34550,0
20241209,162500,491226550,34550,34550,34550,34550,0
20241209,162400,491226550,34550,34550,34550,34550,0
20241209,162300,491226550,34550,34550,34550,34550,0
20241209,162200,491226550,34550,34550,34550,34550,0
20241209,162100,491226550,34550,34550,34550,34550,0
20241209,162000,491226550,34550,34550,34550,34550,0
20241209,161900,491226550,34550,34550,34550,34550,0
20241209,161800,491226550,34550,34550,34550,34550,0
20241209,161700,491226550,34550,34550,34550,34550,877
20241209,161600,491226550,34550,34550,34550,34550,0
20241209,161500,491226550,34550,34550,34550,34550,0
20241209,161400,491226550,34550,34550,34550,34550,0
20241209,161300,491226550,34550,34550,34550,34550,0
20241209,161200,491226550,34550,34550,34550,34550,0
20241209,161100,491226550,34550,34550,34550,34550,0
20241209,161000,491226550,34550,34550,34550,34550,0
20241209,160900,491226550,34550,34550,34550,34550,0
20241209,160800,491226550,34550,34550,34550,34550,0
20241209,160700,491226550,34550,34550,34550,34550,0
20241209,160600,491226550,34550,34550,34550,34550,0
20241209,160500,491226550,34550,34550,34550,34550,0
20241209,160400,491226550,34550,34550,34550,34550,0
20241209,160300,491226550,34550,34550,34550,34550,0
20241209,160200,491226550,34550,34550,34550,34550,0
20241209,160100,491226550,34550,34550,34550,34550,0
20241209,160000,491226550,34550,34550,34550,34550,0
20241209,155900,491226550,34550,34550,34550,34550,0
20241209,155800,491226550,34550,34550,34550,34550,0
20241209,155700,491226550,34550,34550,34550,34550,0
20241209,155600,491226550,34550,34550,34550,34550,0
20241209,155500,491226550,34550,34550,34550,34550,0
20241209,155400,491226550,34550,34550,34550,34550,0
20241209,155300,491226550,34550,34550,34550,34550,0
20241209,155200,491226550,34550,34550,34550,34550,0
20241209,155100,491226550,34550,34550,34550,34550,0
20241209,155000,491226550,34550,34550,34550,34550,0
20241209,154900,491226550,34550,34550,34550,34550,0
20241209,154800,491226550,34550,34550,34550,34550,0
20241209,154700,491226550,34550,34550,34550,34550,877
20241209,154600,491226550,34550,34550,34550,34550,0
20241209,154500,491226550,34550,34550,34550,34550,0
20241209,154400,491226550,34550,34550,34550,34550,0
20241209,154300,491226550,34550,34550,34550,34550,0
20241209,154200,491226550,34550,34550,34550,34550,0
20241209,154100,491226550,34550,34550,34550,34550,0
20241209,154000,491226550,34550,34550,34550,34550,0
20241209,153900,491226550,34550,34550,34550,34550,0
20241209,153800,491226550,34550,34550,34550,34550,0
20241209,153700,491226550,34550,34550,34550,34550,0
20241209,153600,491226550,34550,34550,34550,34550,0
20241209,153500,491226550,34550,34550,34550,34550,0
20241209,153400,491226550,34550,34550,34550,34550,0
20241209,153300,491226550,34550,34550,34550,34550,0
20241209,153200,491226550,34550,34550,34550,34550,0
20241209,153100,491226550,34550,34550,34550,34550,0
20241209,153000,491226550,34550,34550,34550,34550,877
20241209,152900,460926200,34550,34550,34550,34550,0
20241209,152800,460926200,34550,34550,34550,34550,0
20241209,152700,460926200,34550,34550,34550,34550,0
20241209,152600,460926200,34550,34550,34550,34550,0
20241209,152500,460926200,34550,34550,34550,34550,0
20241209,152400,460926200,34550,34550,34550,34550,0
20241209,152300,460926200,34550,34550,34550,34550,0
20241209,152200,460926200,34550,34550,34550,34550,0
20241209,152100,460926200,34550,34550,34550,34550,0
20241209,152000,460926200,34550,34550,34550,34550,0
20241209,151900,460926200,34550,34600,34600,34550,81
20241209,151800,458125300,34600,34550,34600,34500,145
20241209,151700,453115800,34500,34600,34600,34500,38
20241209,151600,451801200,34600,34750,34750,34600,34
20241209,151500,450621550,34600,34800,34800,34600,10
20241209,151400,450274550,34600,34750,34800,34600,67
20241209,151300,447948950,34600,34600,34750,34600,29
20241209,151200,446941800,34700,34750,34750,34700,4
20241209,151100,446802900,34700,34700,34700,34600,50
20241209,151000,445068100,34600,34650,34700,34600,5
20241209,150900,444894900,34650,34650,34700,34650,29
20241209,150800,443890000,34600,34700,34700,34600,4
20241209,150700,443751400,34700,34700,34700,34600,30
20241209,150600,442710600,34600,34700,34700,34600,27
20241209,150500,441773900,34800,34550,34800,34550,3
20241209,150400,441670000,34550,34550,34850,34550,8
20241209,150300,441392400,34850,34550,34850,34550,4
20241209,150200,441253600,34850,34800,34900,34550,145
20241209,150100,436199900,34850,34850,34850,34700,107
20241209,150000,432471250,34850,34850,34850,34700,28
20241209,145900,431495750,34700,34800,34850,34700,29
20241209,145800,430486650,34800,34800,34850,34800,25
20241209,145700,429616600,34700,34850,34850,34700,26
20241209,145600,428713650,34850,34800,34850,34800,85
20241209,145500,425753150,34700,34700,34800,34700,4
20241209,145400,425614250,34700,34600,34800,34600,154
20241209,145300,420265600,34700,34600,34700,34600,137
20241209,145200,415515750,34600,34650,34650,34600,5
20241209,145100,415342600,34650,34600,34650,34600,23
20241209,145000,414546550,34600,34600,34600,34550,5
20241209,144900,414373650,34550,34600,34600,34550,3
20241209,144800,414269950,34550,34600,34600,34550,67
20241209,144700,411953400,34600,34650,34650,34600,42
20241209,144600,410500050,34600,34600,34600,34600,3
20241209,144500,410396250,34600,34450,34600,34450,164
20241209,144400,404737100,34450,34600,34600,34450,131
20241209,144300,400217850,34600,34600,34600,34500,4
20241209,144200,400079650,34500,34600,34600,34500,4
20241209,144100,399941450,34600,34600,34600,34500,42
20241209,144000,398488450,34550,34600,34650,34550,89
20241209,143900,395410350,34600,34550,34600,34550,3
20241209,143800,395306650,34550,34600,34600,34550,27
20241209,143700,394372550,34550,34550,34550,34550,20
20241209,143600,393681550,34500,34500,34500,34500,2
20241209,143500,393612550,34500,34450,34500,34450,10
20241209,143400,393267650,34450,34450,34450,34450,2
20241209,143300,393198750,34500,34450,34500,34450,3
20241209,143200,393095350,34450,34450,34450,34450,2
20241209,143100,393026450,34450,34500,34500,34450,9
20241209,143000,392716050,34600,34600,34600,34600,23
20241209,142900,391920250,34600,34600,34600,34600,69
20241209,142800,389532850,34600,34600,34600,34600,3
20241209,142700,389429050,34600,34700,34700,34600,20
20241209,142600,388735250,34600,34600,34600,34600,4
20241209,142500,388596850,34600,34600,34600,34600,2
20241209,142400,388527650,34700,34600,34700,34600,76
20241209,142300,385895650,34700,34600,34700,34600,15
20241209,142200,385375350,34600,34700,34700,34600,15
20241209,142100,384855650,34600,34600,34600,34600,17
20241209,142000,384267450,34750,34750,34750,34600,16
20241209,141900,383711750,34600,34600,34600,34600,2
20241209,141800,383642550,34600,34750,34750,34600,52
20241209,141700,381835850,34600,34650,34750,34600,52
20241209,141600,380029700,34600,34650,34650,34600,69
20241209,141500,377641250,34650,34800,34800,34650,25
20241209,141400,376771550,34650,34650,34700,34650,305
20241209,141300,366188750,34800,34600,34800,34600,21
20241209,141200,365458350,34600,34750,34750,34600,23
20241209,141100,364659400,34600,34600,34600,34600,2
20241209,141000,364590200,34600,34600,34600,34600,2
20241209,140900,364521000,34600,34750,34750,34600,24
20241209,140800,363687300,34600,34750,34750,34600,24
20241209,140700,362853450,34600,34750,34750,34600,9
20241209,140600,362540850,34750,34750,34800,34750,72
20241209,140500,360037700,34750,34600,34750,34600,20
20241209,140400,359342850,34750,34750,34750,34750,124
20241209,140300,355033850,34500,34500,34500,34500,1
20241209,140200,354999350,34700,34500,34700,34500,24
20241209,140100,354166750,34500,34700,34700,34500,24
20241209,140000,353334150,34500,34700,34700,34500,24
20241209,135900,352501550,34500,34500,34500,34500,1
20241209,135800,352467050,34500,34700,34700,34500,24
20241209,135700,351634450,34500,34450,34750,34450,25
20241209,135600,350766250,34750,34750,34750,34450,29
20241209,135500,349758800,34450,34450,34450,34450,1
20241209,135400,349724350,34750,34450,34750,34450,24
20241209,135300,348890650,34450,34700,34700,34450,23
20241209,135200,348092800,34450,34450,34450,34450,1
20241209,135100,348058350,34650,34400,34650,34400,24
20241209,135000,347227000,34650,34650,34650,34650,24
20241209,134900,346395400,34350,34600,34600,34350,22
20241209,134800,345634450,34350,34350,34350,34350,2
20241209,134700,345565750,34600,34350,34600,34350,23
20241209,134600,344770200,34350,34350,34350,34350,11
20241209,134500,344392350,34350,34600,34600,34350,24
20241209,134400,343562200,34350,34350,34350,34350,13
20241209,134300,343115650,34600,34350,34600,34350,24
20241209,134200,342285500,34350,34550,34550,34350,24
20241209,134100,341456500,34350,34350,34350,34350,1
20241209,134000,341422150,34550,34550,34550,34300,25
20241209,133900,340558650,34300,34500,34500,34300,24
20241209,133800,339730850,34300,34300,34500,34300,25
20241209,133700,338868750,34500,34500,34500,34500,8
20241209,133600,338592750,34500,34300,34500,34300,17
20241209,133500,338006450,34300,34300,34300,34300,1
20241209,133400,337972150,34300,34300,34300,34300,1
20241209,133300,337937850,34300,34300,34300,34300,1
20241209,133200,337903550,34300,34300,34300,34300,1
20241209,133100,337869250,34300,34550,34550,34300,82
20241209,133000,335036400,34600,34600,34600,34600,44
20241209,132900,333514000,34600,34600,34600,34600,2
20241209,132800,333444800,34700,34600,34700,34600,24
20241209,132700,332612100,34650,34700,34700,34650,46
20241209,132600,331017050,34650,34700,34700,34650,25
20241209,132500,330150700,34700,34650,34700,34650,79
20241209,132400,327412200,34600,34600,34600,34600,1
20241209,132300,327377600,34550,34550,34550,34550,127
20241209,132200,322989750,34500,34500,34500,34500,0
20241209,132100,322989750,34500,34500,34500,34500,0
20241209,132000,322989750,34500,34500,34500,34500,22
20241209,131900,322230750,34500,34450,34500,34450,49
20241209,131800,320541200,34450,34450,34450,34450,0
20241209,131700,320541200,34450,34450,34450,34450,15
20241209,131600,320024450,34450,34400,34450,34400,21
20241209,131500,319301900,34450,34450,34450,34450,70
20241209,131400,316890400,34450,34450,34450,34450,0
20241209,131300,316890400,34450,34450,34450,34450,0
20241209,131200,316890400,34450,34450,34450,34450,0
20241209,131100,316890400,34450,34450,34450,34450,42
20241209,131000,315443500,34450,34500,34500,34450,17
20241209,130900,314857800,34450,34450,34450,34450,0
20241209,130800,314857800,34450,34450,34450,34450,23
20241209,130700,314065450,34450,34450,34450,34450,0
20241209,130600,314065450,34450,34450,34450,34450,23
20241209,130500,313273100,34450,34450,34450,34450,24
20241209,130400,312446300,34500,34500,34500,34500,23
20241209,130300,311652800,34500,34500,34500,34500,0
20241209,130200,311652800,34500,34500,34500,34500,32
20241209,130100,310548800,34500,34500,34500,34500,23
20241209,130000,309755300,34500,34500,34500,34500,22
20241209,125900,308996300,34350,34350,34350,34350,23
20241209,125800,308206250,34600,34600,34600,34600,2
20241209,125700,308137050,34400,34400,34400,34400,0
20241209,125600,308137050,34400,34400,34400,34400,16
20241209,125500,307586650,34400,34400,34400,34400,15
20241209,125400,307070650,34400,34400,34400,34400,16
20241209,125300,306520250,34600,34400,34600,34400,8
20241209,125200,306244450,34750,34750,34750,34750,0
20241209,125100,306244450,34750,34750,34750,34750,0
20241209,125000,306244450,34750,34750,34750,34750,0
20241209,124900,306244450,34750,34750,34750,34750,527
20241209,124800,287931200,34750,34750,34750,34750,2
20241209,124700,287861700,34550,34500,34550,34500,340
20241209,124600,276128900,34500,34500,34500,34500,145
20241209,124500,271126400,34450,34450,34450,34450,144
20241209,124400,266165600,34450,34450,34450,34450,468
20241209,124300,250043000,34450,34450,34450,34450,3
20241209,124200,249939650,34500,34500,34500,34500,0
20241209,124100,249939650,34500,34500,34500,34500,0
20241209,124000,249939650,34500,34500,34500,34500,0
20241209,123900,249939650,34500,34500,34500,34500,2
20241209,123800,249870650,34450,34450,34450,34450,0
20241209,123700,249870650,34450,34450,34450,34450,5
20241209,123600,249698400,34400,34400,34400,34400,50
20241209,123500,247978400,34400,34400,34400,34400,0
20241209,123400,247978400,34400,34500,34500,34400,5
20241209,123300,247806100,34300,34250,34300,34250,621
20241209,123200,226526600,34250,34200,34250,34200,95
20241209,123100,223274950,34200,34200,34200,34200,57
20241209,123000,221325550,34200,34200,34200,34200,3
20241209,122900,221222950,34150,34150,34150,34100,158
20241209,122800,215827850,34100,34100,34100,34100,15
20241209,122700,215316350,34150,34150,34150,34150,0
20241209,122600,215316350,34150,34150,34150,34150,40
20241209,122500,213950350,34100,34100,34100,34100,99
20241209,122400,210574450,34100,34050,34100,34050,104
20241209,122300,207033100,34100,34100,34100,34100,0
20241209,122200,207033100,34100,34100,34100,34100,3
20241209,122100,206930800,34150,34150,34150,34150,0
20241209,122000,206930800,34150,34150,34150,34150,0
20241209,121900,206930800,34150,34150,34150,34150,2
20241209,121800,206862500,34150,34150,34150,34150,0
20241209,121700,206862500,34150,34150,34150,34150,0
20241209,121600,206862500,34150,34150,34150,34150,29
20241209,121500,205872150,34050,34050,34050,34050,0
20241209,121400,205872150,34050,34150,34150,34050,171
20241209,121300,200048900,34200,34200,34200,34200,0
20241209,121200,200048900,34200,34200,34200,34200,1
20241209,121100,200014700,34050,34050,34050,34050,7
20241209,121000,199776350,34300,34300,34300,34300,7
20241209,120900,199536250,34300,34300,34300,34300,7
20241209,120800,199296150,34300,34300,34300,34300,0
20241209,120700,199296150,34300,34300,34300,34300,10
20241209,120600,198953150,34050,34250,34250,34050,375
20241209,120500,186112200,34250,34150,34250,34150,5
20241209,120400,185941350,34100,34100,34100,34100,93
20241209,120300,182770050,34100,34100,34100,34100,3
20241209,120200,182667750,34050,34000,34050,34000,2
20241209,120100,182599700,34000,34000,34000,34000,3
20241209,120000,182497700,34000,34000,34000,34000,2
20241209,115900,182429700,34000,34000,34000,34000,2
20241209,115800,182361700,33950,33950,33950,33950,60
20241209,115700,180324700,34000,34000,34000,34000,0
20241209,115600,180324700,34000,34000,34000,34000,0
20241209,115500,180324700,34000,33950,34000,33950,12
20241209,115400,179916750,34000,34000,34000,34000,0
20241209,115300,179916750,34000,34000,34000,34000,66
20241209,115200,177672750,34000,34050,34050,34000,24
20241209,115100,176855800,34050,34100,34100,34050,6
20241209,115000,176651450,34100,34100,34100,34100,3
20241209,114900,176549150,34050,34150,34150,34050,41
20241209,114800,175152500,34100,34100,34100,34100,1
20241209,114700,175118400,34100,34100,34100,34100,0
20241209,114600,175118400,34100,34100,34100,34100,23
20241209,114500,174334100,34200,34200,34200,34200,4
20241209,114400,174197300,34150,34150,34150,34150,0
20241209,114300,174197300,34150,34200,34200,34150,52
20241209,114200,172421400,34200,34200,34200,34200,3
20241209,114100,172318800,34250,34250,34250,34250,0
20241209,114000,172318800,34250,34250,34250,34250,3
20241209,113900,172216050,34200,34200,34200,34200,0
20241209,113800,172216050,34200,34200,34200,34200,0
20241209,113700,172216050,34200,34200,34200,34200,31
20241209,113600,171155850,34250,34250,34250,34250,14
20241209,113500,170676350,34250,34250,34250,34250,12
20241209,113400,170265350,34250,34250,34250,34250,1
20241209,113300,170231100,34250,34250,34250,34250,0
20241209,113200,170231100,34250,34250,34250,34250,12
20241209,113100,169820100,34250,34250,34250,34250,51
20241209,113000,168073350,34250,34250,34250,34250,32
20241209,112900,166977350,34250,34250,34250,34250,2
20241209,112800,166908850,34250,34300,34300,34250,13
20241209,112700,166463450,34300,34300,34300,34300,5
20241209,112600,166291950,34300,34300,34300,34300,6
20241209,112500,166086150,34300,34300,34300,34300,5
20241209,112400,165914650,34250,34300,34300,34250,110
20241209,112300,162147050,34300,34300,34300,34300,0
20241209,112200,162147050,34300,34300,34300,34300,1
20241209,112100,162112750,34300,34300,34300,34300,13
20241209,112000,161666850,34300,34250,34300,34250,43
20241209,111900,160192100,34250,34250,34250,34250,0
20241209,111800,160192100,34250,34250,34250,34250,0
20241209,111700,160192100,34250,34250,34250,34250,0
20241209,111600,160192100,34250,34250,34250,34250,61
20241209,111500,158102850,34250,34250,34250,34250,9
20241209,111400,157794600,34250,34400,34400,34250,171
20241209,111300,151929650,34400,34400,34450,34400,97
20241209,111200,148592350,34400,34400,34400,34400,0
20241209,111100,148592350,34400,34400,34400,34400,2
20241209,111000,148523550,34350,34350,34350,34350,0
20241209,110900,148523550,34350,34350,34350,34350,0
20241209,110800,148523550,34350,34350,34350,34350,4
20241209,110700,148386150,34350,34350,34350,34350,0
20241209,110600,148386150,34350,34400,34400,34350,31
20241209,110500,147321150,34400,34400,34400,34400,20
20241209,110400,146633150,34400,34400,34400,34400,0
20241209,110300,146633150,34400,34400,34400,34400,10
20241209,110200,146289150,34400,34400,34400,34400,10
20241209,110100,145945150,34400,34400,34400,34400,2
20241209,110000,145876350,34350,34350,34350,34350,0
20241209,105900,145876350,34350,34400,34400,34350,9
20241209,105800,145567100,34400,34400,34400,34400,3
20241209,105700,145463900,34400,34400,34400,34400,1
20241209,105600,145429500,34400,34400,34400,34400,3
20241209,105500,145326300,34350,34350,34350,34350,0
20241209,105400,145326300,34350,34350,34350,34350,30
20241209,105300,144295800,34350,34350,34350,34350,8
20241209,105200,144021000,34350,34400,34400,34350,73
20241209,105100,141513350,34400,34400,34400,34400,66
20241209,105000,139242950,34450,34450,34450,34450,0
20241209,104900,139242950,34450,34450,34450,34450,137
20241209,104800,134523300,34450,34450,34450,34450,3
20241209,104700,134419950,34450,34500,34500,34450,6
20241209,104600,134213100,34450,34450,34450,34450,0
20241209,104500,134213100,34450,34450,34450,34450,1
20241209,104400,134178650,34450,34450,34450,34450,4
20241209,104300,134040850,34500,34450,34500,34450,61
20241209,104200,131938900,34500,34500,34500,34500,2
20241209,104100,131869900,34450,34450,34450,34450,0
20241209,104000,131869900,34450,34450,34450,34450,3
20241209,103900,131766550,34500,34500,34500,34500,20
20241209,103800,131076550,34450,34500,34500,34450,34
20241209,103700,129903700,34500,34500,34500,34500,17
20241209,103600,129317200,34450,34500,34500,34450,14
20241209,103500,128834400,34450,34450,34450,34450,3
20241209,103400,128731050,34500,34500,34500,34500,21
20241209,103300,128006550,34500,34500,34500,34500,3
20241209,103200,127903050,34550,34500,34550,34500,134
20241209,103100,123279800,34500,34500,34500,34500,2
20241209,103000,123210800,34500,34550,34550,34500,17
20241209,102900,122623550,34500,34500,34500,34500,2
20241209,102800,122554550,34550,34500,34550,34500,13
20241209,102700,122106000,34500,34500,34550,34500,7
20241209,102600,121864350,34500,34550,34550,34500,14
20241209,102500,121380900,34550,34550,34550,34550,57
20241209,102400,119411550,34500,34550,34550,34500,190
20241209,102300,112847550,34650,34650,34650,34650,0
20241209,102200,112847550,34650,34600,34650,34600,27
20241209,102100,111913100,34550,34600,34600,34550,92
20241209,102000,108730350,34600,34700,34700,34600,7
20241209,101900,108487650,34600,34600,34600,34600,5
20241209,101800,108314650,34700,34700,34700,34700,0
20241209,101700,108314650,34700,34650,34700,34550,156
20241209,101600,102916200,34750,34750,34750,34750,1
20241209,101500,102881450,34650,34650,34650,34650,0
20241209,101400,102881450,34650,34750,34750,34650,17
20241209,101300,102291550,34750,34750,34750,34750,2
20241209,101200,102222050,34700,34700,34700,34700,0
20241209,101100,102222050,34700,34700,34700,34700,2
20241209,101000,102152650,34750,34750,34750,34750,0
20241209,100900,102152650,34750,34800,34800,34750,8
20241209,100800,101874500,34800,34800,34800,34800,2
20241209,100700,101804900,34800,34800,34800,34800,0
20241209,100600,101804900,34800,34800,34800,34800,10
20241209,100500,101456900,34750,34800,34800,34750,4
20241209,100400,101317800,34850,34850,34850,34850,0
20241209,100300,101317800,34850,34850,34850,34850,2
20241209,100200,101248100,34850,34850,34850,34850,1
20241209,100100,101213250,34800,34800,34800,34800,1
20241209,100000,101178450,34800,34800,34800,34800,1
20241209,095900,101143650,34850,34850,34850,34850,0
20241209,095800,101143650,34850,34850,34850,34850,2
20241209,095700,101073950,34850,34850,34850,34850,0
20241209,095600,101073950,34850,34850,34850,34700,3
20241209,095500,100969550,34800,34750,34800,34750,3
20241209,095400,100865250,34800,34800,34800,34800,1
20241209,095300,100830450,34850,34850,34850,34850,2
20241209,095200,100760750,34650,34650,34650,34650,0
20241209,095100,100760750,34650,34650,34650,34650,0
20241209,095000,100760750,34650,34850,34850,34650,57
20241209,094900,98780500,34850,34850,34850,34850,0
20241209,094800,98780500,34850,34850,34850,34850,2
20241209,094700,98710800,34850,34700,34850,34700,4
20241209,094600,98571700,34650,34650,34650,34650,10
20241209,094500,98225200,34650,34650,34650,34650,2
20241209,094400,98155900,34650,34650,34650,34650,8
20241209,094300,97878700,34750,34850,34850,34750,4
20241209,094200,97739500,34650,34650,34650,34650,5
20241209,094100,97566250,34850,34850,34850,34850,0
20241209,094000,97566250,34850,34850,34850,34850,2
20241209,093900,97496550,34850,34850,34850,34850,2
20241209,093800,97426850,34850,34750,34850,34600,16
20241209,093700,96870700,34500,34600,34600,34500,618
20241209,093600,75543900,34550,34600,34600,34550,133
20241209,093500,70944550,34600,34600,34600,34600,28
20241209,093400,69975750,34850,34650,34850,34600,14
20241209,093300,69490300,34600,34750,34850,34600,34
20241209,093200,68310050,34800,34800,34800,34800,1
20241209,093100,68275250,34800,34800,34800,34800,4
20241209,093000,68136050,34850,34800,34850,34800,73
20241209,092900,65595600,34850,34850,34850,34850,2
20241209,092800,65525900,34900,34900,34900,34900,1
20241209,092700,65491000,34800,34800,34800,34800,1
20241209,092600,65456200,35000,35000,35000,35000,1
20241209,092500,65421200,34800,34800,34800,34800,31
20241209,092400,64342400,35000,35000,35000,35000,5
20241209,092300,64167400,35000,34750,35000,34750,15
20241209,092200,63643600,35000,35000,35000,35000,0
20241209,092100,63643600,35000,35000,35000,34950,8
20241209,092000,63363700,35000,35000,35000,35000,0
20241209,091900,63363700,35000,34850,35000,34550,114
20241209,091800,59407800,35050,35050,35050,35050,0
20241209,091700,59407800,35050,35050,35050,35050,0
20241209,091600,59407800,35050,35050,35050,35050,0
20241209,091500,59407800,35050,35050,35050,35050,0
20241209,091400,59407800,35050,34900,35050,34900,127
20241209,091300,54975050,34700,35000,35000,34700,100
20241209,091200,51490600,34950,34950,34950,34950,0
20241209,091100,51490600,34950,34950,34950,34950,0
20241209,091000,51490600,34950,35000,35100,34950,85
20241209,090900,48515350,35000,35050,35050,34950,102
20241209,090800,44949400,34750,34750,34750,34750,2
20241209,090700,44879900,34700,34850,34850,34700,52
20241209,090600,43074500,34850,34950,35100,34850,704
20241209,090500,18495100,35000,35150,35150,35000,7
20241209,090400,18249500,35000,35000,35000,35000,0
20241209,090300,18249500,35000,34900,35000,34900,100
20241209,090200,14750500,34900,34900,34900,34900,10
20241209,090100,14401500,34950,35000,35000,34950,237
20241209,090000,6115800,35300,35500,35500,34900,174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184700 491226550 34550 34550 34550 34550 877
3 20241209 184600 491226550 34550 34550 34550 34550 0
4 20241209 184500 491226550 34550 34550 34550 34550 0
5 20241209 184400 491226550 34550 34550 34550 34550 0
6 20241209 184300 491226550 34550 34550 34550 34550 0
7 20241209 184200 491226550 34550 34550 34550 34550 0
8 20241209 184100 491226550 34550 34550 34550 34550 0
9 20241209 184000 491226550 34550 34550 34550 34550 0
10 20241209 183900 491226550 34550 34550 34550 34550 0
11 20241209 183800 491226550 34550 34550 34550 34550 0
12 20241209 183700 491226550 34550 34550 34550 34550 0
13 20241209 183600 491226550 34550 34550 34550 34550 0
14 20241209 183500 491226550 34550 34550 34550 34550 0
15 20241209 183400 491226550 34550 34550 34550 34550 0
16 20241209 183300 491226550 34550 34550 34550 34550 0
17 20241209 183200 491226550 34550 34550 34550 34550 0
18 20241209 183100 491226550 34550 34550 34550 34550 0
19 20241209 183000 491226550 34550 34550 34550 34550 0
20 20241209 182900 491226550 34550 34550 34550 34550 0
21 20241209 182800 491226550 34550 34550 34550 34550 0
22 20241209 182700 491226550 34550 34550 34550 34550 0
23 20241209 182600 491226550 34550 34550 34550 34550 0
24 20241209 182500 491226550 34550 34550 34550 34550 0
25 20241209 182400 491226550 34550 34550 34550 34550 0
26 20241209 182300 491226550 34550 34550 34550 34550 0
27 20241209 182200 491226550 34550 34550 34550 34550 0
28 20241209 182100 491226550 34550 34550 34550 34550 0
29 20241209 182000 491226550 34550 34550 34550 34550 0
30 20241209 181900 491226550 34550 34550 34550 34550 0
31 20241209 181800 491226550 34550 34550 34550 34550 0
32 20241209 181700 491226550 34550 34550 34550 34550 877
33 20241209 181600 491226550 34550 34550 34550 34550 0
34 20241209 181500 491226550 34550 34550 34550 34550 0
35 20241209 181400 491226550 34550 34550 34550 34550 0
36 20241209 181300 491226550 34550 34550 34550 34550 0
37 20241209 181200 491226550 34550 34550 34550 34550 0
38 20241209 181100 491226550 34550 34550 34550 34550 0
39 20241209 181000 491226550 34550 34550 34550 34550 0
40 20241209 180900 491226550 34550 34550 34550 34550 0
41 20241209 180800 491226550 34550 34550 34550 34550 0
42 20241209 180700 491226550 34550 34550 34550 34550 0
43 20241209 180600 491226550 34550 34550 34550 34550 0
44 20241209 180500 491226550 34550 34550 34550 34550 0
45 20241209 180400 491226550 34550 34550 34550 34550 0
46 20241209 180300 491226550 34550 34550 34550 34550 0
47 20241209 180200 491226550 34550 34550 34550 34550 0
48 20241209 180100 491226550 34550 34550 34550 34550 0
49 20241209 180000 491226550 34550 34550 34550 34550 0
50 20241209 175900 491226550 34550 34550 34550 34550 0
51 20241209 175800 491226550 34550 34550 34550 34550 0
52 20241209 175700 491226550 34550 34550 34550 34550 0
53 20241209 175600 491226550 34550 34550 34550 34550 0
54 20241209 175500 491226550 34550 34550 34550 34550 0
55 20241209 175400 491226550 34550 34550 34550 34550 0
56 20241209 175300 491226550 34550 34550 34550 34550 0
57 20241209 175200 491226550 34550 34550 34550 34550 0
58 20241209 175100 491226550 34550 34550 34550 34550 0
59 20241209 175000 491226550 34550 34550 34550 34550 0
60 20241209 174900 491226550 34550 34550 34550 34550 0
61 20241209 174800 491226550 34550 34550 34550 34550 0
62 20241209 174700 491226550 34550 34550 34550 34550 877
63 20241209 174600 491226550 34550 34550 34550 34550 0
64 20241209 174500 491226550 34550 34550 34550 34550 0
65 20241209 174400 491226550 34550 34550 34550 34550 0
66 20241209 174300 491226550 34550 34550 34550 34550 0
67 20241209 174200 491226550 34550 34550 34550 34550 0
68 20241209 174100 491226550 34550 34550 34550 34550 0
69 20241209 174000 491226550 34550 34550 34550 34550 0
70 20241209 173900 491226550 34550 34550 34550 34550 0
71 20241209 173800 491226550 34550 34550 34550 34550 0
72 20241209 173700 491226550 34550 34550 34550 34550 0
73 20241209 173600 491226550 34550 34550 34550 34550 0
74 20241209 173500 491226550 34550 34550 34550 34550 0
75 20241209 173400 491226550 34550 34550 34550 34550 0
76 20241209 173300 491226550 34550 34550 34550 34550 0
77 20241209 173200 491226550 34550 34550 34550 34550 0
78 20241209 173100 491226550 34550 34550 34550 34550 0
79 20241209 173000 491226550 34550 34550 34550 34550 0
80 20241209 172900 491226550 34550 34550 34550 34550 0
81 20241209 172800 491226550 34550 34550 34550 34550 0
82 20241209 172700 491226550 34550 34550 34550 34550 0
83 20241209 172600 491226550 34550 34550 34550 34550 0
84 20241209 172500 491226550 34550 34550 34550 34550 0
85 20241209 172400 491226550 34550 34550 34550 34550 0
86 20241209 172300 491226550 34550 34550 34550 34550 0
87 20241209 172200 491226550 34550 34550 34550 34550 0
88 20241209 172100 491226550 34550 34550 34550 34550 0
89 20241209 172000 491226550 34550 34550 34550 34550 0
90 20241209 171900 491226550 34550 34550 34550 34550 0
91 20241209 171800 491226550 34550 34550 34550 34550 0
92 20241209 171700 491226550 34550 34550 34550 34550 877
93 20241209 171600 491226550 34550 34550 34550 34550 0
94 20241209 171500 491226550 34550 34550 34550 34550 0
95 20241209 171400 491226550 34550 34550 34550 34550 0
96 20241209 171300 491226550 34550 34550 34550 34550 0
97 20241209 171200 491226550 34550 34550 34550 34550 0
98 20241209 171100 491226550 34550 34550 34550 34550 0
99 20241209 171000 491226550 34550 34550 34550 34550 0
100 20241209 170900 491226550 34550 34550 34550 34550 0
101 20241209 170800 491226550 34550 34550 34550 34550 0
102 20241209 170700 491226550 34550 34550 34550 34550 0
103 20241209 170600 491226550 34550 34550 34550 34550 0
104 20241209 170500 491226550 34550 34550 34550 34550 0
105 20241209 170400 491226550 34550 34550 34550 34550 0
106 20241209 170300 491226550 34550 34550 34550 34550 0
107 20241209 170200 491226550 34550 34550 34550 34550 0
108 20241209 170100 491226550 34550 34550 34550 34550 0
109 20241209 170000 491226550 34550 34550 34550 34550 0
110 20241209 165900 491226550 34550 34550 34550 34550 0
111 20241209 165800 491226550 34550 34550 34550 34550 0
112 20241209 165700 491226550 34550 34550 34550 34550 0
113 20241209 165600 491226550 34550 34550 34550 34550 0
114 20241209 165500 491226550 34550 34550 34550 34550 0
115 20241209 165400 491226550 34550 34550 34550 34550 0
116 20241209 165300 491226550 34550 34550 34550 34550 0
117 20241209 165200 491226550 34550 34550 34550 34550 0
118 20241209 165100 491226550 34550 34550 34550 34550 0
119 20241209 165000 491226550 34550 34550 34550 34550 0
120 20241209 164900 491226550 34550 34550 34550 34550 0
121 20241209 164800 491226550 34550 34550 34550 34550 0
122 20241209 164700 491226550 34550 34550 34550 34550 877
123 20241209 164600 491226550 34550 34550 34550 34550 0
124 20241209 164500 491226550 34550 34550 34550 34550 0
125 20241209 164400 491226550 34550 34550 34550 34550 0
126 20241209 164300 491226550 34550 34550 34550 34550 0
127 20241209 164200 491226550 34550 34550 34550 34550 0
128 20241209 164100 491226550 34550 34550 34550 34550 0
129 20241209 164000 491226550 34550 34550 34550 34550 0
130 20241209 163900 491226550 34550 34550 34550 34550 0
131 20241209 163800 491226550 34550 34550 34550 34550 0
132 20241209 163700 491226550 34550 34550 34550 34550 0
133 20241209 163600 491226550 34550 34550 34550 34550 0
134 20241209 163500 491226550 34550 34550 34550 34550 0
135 20241209 163400 491226550 34550 34550 34550 34550 0
136 20241209 163300 491226550 34550 34550 34550 34550 0
137 20241209 163200 491226550 34550 34550 34550 34550 0
138 20241209 163100 491226550 34550 34550 34550 34550 0
139 20241209 163000 491226550 34550 34550 34550 34550 0
140 20241209 162900 491226550 34550 34550 34550 34550 0
141 20241209 162800 491226550 34550 34550 34550 34550 0
142 20241209 162700 491226550 34550 34550 34550 34550 0
143 20241209 162600 491226550 34550 34550 34550 34550 0
144 20241209 162500 491226550 34550 34550 34550 34550 0
145 20241209 162400 491226550 34550 34550 34550 34550 0
146 20241209 162300 491226550 34550 34550 34550 34550 0
147 20241209 162200 491226550 34550 34550 34550 34550 0
148 20241209 162100 491226550 34550 34550 34550 34550 0
149 20241209 162000 491226550 34550 34550 34550 34550 0
150 20241209 161900 491226550 34550 34550 34550 34550 0
151 20241209 161800 491226550 34550 34550 34550 34550 0
152 20241209 161700 491226550 34550 34550 34550 34550 877
153 20241209 161600 491226550 34550 34550 34550 34550 0
154 20241209 161500 491226550 34550 34550 34550 34550 0
155 20241209 161400 491226550 34550 34550 34550 34550 0
156 20241209 161300 491226550 34550 34550 34550 34550 0
157 20241209 161200 491226550 34550 34550 34550 34550 0
158 20241209 161100 491226550 34550 34550 34550 34550 0
159 20241209 161000 491226550 34550 34550 34550 34550 0
160 20241209 160900 491226550 34550 34550 34550 34550 0
161 20241209 160800 491226550 34550 34550 34550 34550 0
162 20241209 160700 491226550 34550 34550 34550 34550 0
163 20241209 160600 491226550 34550 34550 34550 34550 0
164 20241209 160500 491226550 34550 34550 34550 34550 0
165 20241209 160400 491226550 34550 34550 34550 34550 0
166 20241209 160300 491226550 34550 34550 34550 34550 0
167 20241209 160200 491226550 34550 34550 34550 34550 0
168 20241209 160100 491226550 34550 34550 34550 34550 0
169 20241209 160000 491226550 34550 34550 34550 34550 0
170 20241209 155900 491226550 34550 34550 34550 34550 0
171 20241209 155800 491226550 34550 34550 34550 34550 0
172 20241209 155700 491226550 34550 34550 34550 34550 0
173 20241209 155600 491226550 34550 34550 34550 34550 0
174 20241209 155500 491226550 34550 34550 34550 34550 0
175 20241209 155400 491226550 34550 34550 34550 34550 0
176 20241209 155300 491226550 34550 34550 34550 34550 0
177 20241209 155200 491226550 34550 34550 34550 34550 0
178 20241209 155100 491226550 34550 34550 34550 34550 0
179 20241209 155000 491226550 34550 34550 34550 34550 0
180 20241209 154900 491226550 34550 34550 34550 34550 0
181 20241209 154800 491226550 34550 34550 34550 34550 0
182 20241209 154700 491226550 34550 34550 34550 34550 877
183 20241209 154600 491226550 34550 34550 34550 34550 0
184 20241209 154500 491226550 34550 34550 34550 34550 0
185 20241209 154400 491226550 34550 34550 34550 34550 0
186 20241209 154300 491226550 34550 34550 34550 34550 0
187 20241209 154200 491226550 34550 34550 34550 34550 0
188 20241209 154100 491226550 34550 34550 34550 34550 0
189 20241209 154000 491226550 34550 34550 34550 34550 0
190 20241209 153900 491226550 34550 34550 34550 34550 0
191 20241209 153800 491226550 34550 34550 34550 34550 0
192 20241209 153700 491226550 34550 34550 34550 34550 0
193 20241209 153600 491226550 34550 34550 34550 34550 0
194 20241209 153500 491226550 34550 34550 34550 34550 0
195 20241209 153400 491226550 34550 34550 34550 34550 0
196 20241209 153300 491226550 34550 34550 34550 34550 0
197 20241209 153200 491226550 34550 34550 34550 34550 0
198 20241209 153100 491226550 34550 34550 34550 34550 0
199 20241209 153000 491226550 34550 34550 34550 34550 877
200 20241209 152900 460926200 34550 34550 34550 34550 0
201 20241209 152800 460926200 34550 34550 34550 34550 0
202 20241209 152700 460926200 34550 34550 34550 34550 0
203 20241209 152600 460926200 34550 34550 34550 34550 0
204 20241209 152500 460926200 34550 34550 34550 34550 0
205 20241209 152400 460926200 34550 34550 34550 34550 0
206 20241209 152300 460926200 34550 34550 34550 34550 0
207 20241209 152200 460926200 34550 34550 34550 34550 0
208 20241209 152100 460926200 34550 34550 34550 34550 0
209 20241209 152000 460926200 34550 34550 34550 34550 0
210 20241209 151900 460926200 34550 34600 34600 34550 81
211 20241209 151800 458125300 34600 34550 34600 34500 145
212 20241209 151700 453115800 34500 34600 34600 34500 38
213 20241209 151600 451801200 34600 34750 34750 34600 34
214 20241209 151500 450621550 34600 34800 34800 34600 10
215 20241209 151400 450274550 34600 34750 34800 34600 67
216 20241209 151300 447948950 34600 34600 34750 34600 29
217 20241209 151200 446941800 34700 34750 34750 34700 4
218 20241209 151100 446802900 34700 34700 34700 34600 50
219 20241209 151000 445068100 34600 34650 34700 34600 5
220 20241209 150900 444894900 34650 34650 34700 34650 29
221 20241209 150800 443890000 34600 34700 34700 34600 4
222 20241209 150700 443751400 34700 34700 34700 34600 30
223 20241209 150600 442710600 34600 34700 34700 34600 27
224 20241209 150500 441773900 34800 34550 34800 34550 3
225 20241209 150400 441670000 34550 34550 34850 34550 8
226 20241209 150300 441392400 34850 34550 34850 34550 4
227 20241209 150200 441253600 34850 34800 34900 34550 145
228 20241209 150100 436199900 34850 34850 34850 34700 107
229 20241209 150000 432471250 34850 34850 34850 34700 28
230 20241209 145900 431495750 34700 34800 34850 34700 29
231 20241209 145800 430486650 34800 34800 34850 34800 25
232 20241209 145700 429616600 34700 34850 34850 34700 26
233 20241209 145600 428713650 34850 34800 34850 34800 85
234 20241209 145500 425753150 34700 34700 34800 34700 4
235 20241209 145400 425614250 34700 34600 34800 34600 154
236 20241209 145300 420265600 34700 34600 34700 34600 137
237 20241209 145200 415515750 34600 34650 34650 34600 5
238 20241209 145100 415342600 34650 34600 34650 34600 23
239 20241209 145000 414546550 34600 34600 34600 34550 5
240 20241209 144900 414373650 34550 34600 34600 34550 3
241 20241209 144800 414269950 34550 34600 34600 34550 67
242 20241209 144700 411953400 34600 34650 34650 34600 42
243 20241209 144600 410500050 34600 34600 34600 34600 3
244 20241209 144500 410396250 34600 34450 34600 34450 164
245 20241209 144400 404737100 34450 34600 34600 34450 131
246 20241209 144300 400217850 34600 34600 34600 34500 4
247 20241209 144200 400079650 34500 34600 34600 34500 4
248 20241209 144100 399941450 34600 34600 34600 34500 42
249 20241209 144000 398488450 34550 34600 34650 34550 89
250 20241209 143900 395410350 34600 34550 34600 34550 3
251 20241209 143800 395306650 34550 34600 34600 34550 27
252 20241209 143700 394372550 34550 34550 34550 34550 20
253 20241209 143600 393681550 34500 34500 34500 34500 2
254 20241209 143500 393612550 34500 34450 34500 34450 10
255 20241209 143400 393267650 34450 34450 34450 34450 2
256 20241209 143300 393198750 34500 34450 34500 34450 3
257 20241209 143200 393095350 34450 34450 34450 34450 2
258 20241209 143100 393026450 34450 34500 34500 34450 9
259 20241209 143000 392716050 34600 34600 34600 34600 23
260 20241209 142900 391920250 34600 34600 34600 34600 69
261 20241209 142800 389532850 34600 34600 34600 34600 3
262 20241209 142700 389429050 34600 34700 34700 34600 20
263 20241209 142600 388735250 34600 34600 34600 34600 4
264 20241209 142500 388596850 34600 34600 34600 34600 2
265 20241209 142400 388527650 34700 34600 34700 34600 76
266 20241209 142300 385895650 34700 34600 34700 34600 15
267 20241209 142200 385375350 34600 34700 34700 34600 15
268 20241209 142100 384855650 34600 34600 34600 34600 17
269 20241209 142000 384267450 34750 34750 34750 34600 16
270 20241209 141900 383711750 34600 34600 34600 34600 2
271 20241209 141800 383642550 34600 34750 34750 34600 52
272 20241209 141700 381835850 34600 34650 34750 34600 52
273 20241209 141600 380029700 34600 34650 34650 34600 69
274 20241209 141500 377641250 34650 34800 34800 34650 25
275 20241209 141400 376771550 34650 34650 34700 34650 305
276 20241209 141300 366188750 34800 34600 34800 34600 21
277 20241209 141200 365458350 34600 34750 34750 34600 23
278 20241209 141100 364659400 34600 34600 34600 34600 2
279 20241209 141000 364590200 34600 34600 34600 34600 2
280 20241209 140900 364521000 34600 34750 34750 34600 24
281 20241209 140800 363687300 34600 34750 34750 34600 24
282 20241209 140700 362853450 34600 34750 34750 34600 9
283 20241209 140600 362540850 34750 34750 34800 34750 72
284 20241209 140500 360037700 34750 34600 34750 34600 20
285 20241209 140400 359342850 34750 34750 34750 34750 124
286 20241209 140300 355033850 34500 34500 34500 34500 1
287 20241209 140200 354999350 34700 34500 34700 34500 24
288 20241209 140100 354166750 34500 34700 34700 34500 24
289 20241209 140000 353334150 34500 34700 34700 34500 24
290 20241209 135900 352501550 34500 34500 34500 34500 1
291 20241209 135800 352467050 34500 34700 34700 34500 24
292 20241209 135700 351634450 34500 34450 34750 34450 25
293 20241209 135600 350766250 34750 34750 34750 34450 29
294 20241209 135500 349758800 34450 34450 34450 34450 1
295 20241209 135400 349724350 34750 34450 34750 34450 24
296 20241209 135300 348890650 34450 34700 34700 34450 23
297 20241209 135200 348092800 34450 34450 34450 34450 1
298 20241209 135100 348058350 34650 34400 34650 34400 24
299 20241209 135000 347227000 34650 34650 34650 34650 24
300 20241209 134900 346395400 34350 34600 34600 34350 22
301 20241209 134800 345634450 34350 34350 34350 34350 2
302 20241209 134700 345565750 34600 34350 34600 34350 23
303 20241209 134600 344770200 34350 34350 34350 34350 11
304 20241209 134500 344392350 34350 34600 34600 34350 24
305 20241209 134400 343562200 34350 34350 34350 34350 13
306 20241209 134300 343115650 34600 34350 34600 34350 24
307 20241209 134200 342285500 34350 34550 34550 34350 24
308 20241209 134100 341456500 34350 34350 34350 34350 1
309 20241209 134000 341422150 34550 34550 34550 34300 25
310 20241209 133900 340558650 34300 34500 34500 34300 24
311 20241209 133800 339730850 34300 34300 34500 34300 25
312 20241209 133700 338868750 34500 34500 34500 34500 8
313 20241209 133600 338592750 34500 34300 34500 34300 17
314 20241209 133500 338006450 34300 34300 34300 34300 1
315 20241209 133400 337972150 34300 34300 34300 34300 1
316 20241209 133300 337937850 34300 34300 34300 34300 1
317 20241209 133200 337903550 34300 34300 34300 34300 1
318 20241209 133100 337869250 34300 34550 34550 34300 82
319 20241209 133000 335036400 34600 34600 34600 34600 44
320 20241209 132900 333514000 34600 34600 34600 34600 2
321 20241209 132800 333444800 34700 34600 34700 34600 24
322 20241209 132700 332612100 34650 34700 34700 34650 46
323 20241209 132600 331017050 34650 34700 34700 34650 25
324 20241209 132500 330150700 34700 34650 34700 34650 79
325 20241209 132400 327412200 34600 34600 34600 34600 1
326 20241209 132300 327377600 34550 34550 34550 34550 127
327 20241209 132200 322989750 34500 34500 34500 34500 0
328 20241209 132100 322989750 34500 34500 34500 34500 0
329 20241209 132000 322989750 34500 34500 34500 34500 22
330 20241209 131900 322230750 34500 34450 34500 34450 49
331 20241209 131800 320541200 34450 34450 34450 34450 0
332 20241209 131700 320541200 34450 34450 34450 34450 15
333 20241209 131600 320024450 34450 34400 34450 34400 21
334 20241209 131500 319301900 34450 34450 34450 34450 70
335 20241209 131400 316890400 34450 34450 34450 34450 0
336 20241209 131300 316890400 34450 34450 34450 34450 0
337 20241209 131200 316890400 34450 34450 34450 34450 0
338 20241209 131100 316890400 34450 34450 34450 34450 42
339 20241209 131000 315443500 34450 34500 34500 34450 17
340 20241209 130900 314857800 34450 34450 34450 34450 0
341 20241209 130800 314857800 34450 34450 34450 34450 23
342 20241209 130700 314065450 34450 34450 34450 34450 0
343 20241209 130600 314065450 34450 34450 34450 34450 23
344 20241209 130500 313273100 34450 34450 34450 34450 24
345 20241209 130400 312446300 34500 34500 34500 34500 23
346 20241209 130300 311652800 34500 34500 34500 34500 0
347 20241209 130200 311652800 34500 34500 34500 34500 32
348 20241209 130100 310548800 34500 34500 34500 34500 23
349 20241209 130000 309755300 34500 34500 34500 34500 22
350 20241209 125900 308996300 34350 34350 34350 34350 23
351 20241209 125800 308206250 34600 34600 34600 34600 2
352 20241209 125700 308137050 34400 34400 34400 34400 0
353 20241209 125600 308137050 34400 34400 34400 34400 16
354 20241209 125500 307586650 34400 34400 34400 34400 15
355 20241209 125400 307070650 34400 34400 34400 34400 16
356 20241209 125300 306520250 34600 34400 34600 34400 8
357 20241209 125200 306244450 34750 34750 34750 34750 0
358 20241209 125100 306244450 34750 34750 34750 34750 0
359 20241209 125000 306244450 34750 34750 34750 34750 0
360 20241209 124900 306244450 34750 34750 34750 34750 527
361 20241209 124800 287931200 34750 34750 34750 34750 2
362 20241209 124700 287861700 34550 34500 34550 34500 340
363 20241209 124600 276128900 34500 34500 34500 34500 145
364 20241209 124500 271126400 34450 34450 34450 34450 144
365 20241209 124400 266165600 34450 34450 34450 34450 468
366 20241209 124300 250043000 34450 34450 34450 34450 3
367 20241209 124200 249939650 34500 34500 34500 34500 0
368 20241209 124100 249939650 34500 34500 34500 34500 0
369 20241209 124000 249939650 34500 34500 34500 34500 0
370 20241209 123900 249939650 34500 34500 34500 34500 2
371 20241209 123800 249870650 34450 34450 34450 34450 0
372 20241209 123700 249870650 34450 34450 34450 34450 5
373 20241209 123600 249698400 34400 34400 34400 34400 50
374 20241209 123500 247978400 34400 34400 34400 34400 0
375 20241209 123400 247978400 34400 34500 34500 34400 5
376 20241209 123300 247806100 34300 34250 34300 34250 621
377 20241209 123200 226526600 34250 34200 34250 34200 95
378 20241209 123100 223274950 34200 34200 34200 34200 57
379 20241209 123000 221325550 34200 34200 34200 34200 3
380 20241209 122900 221222950 34150 34150 34150 34100 158
381 20241209 122800 215827850 34100 34100 34100 34100 15
382 20241209 122700 215316350 34150 34150 34150 34150 0
383 20241209 122600 215316350 34150 34150 34150 34150 40
384 20241209 122500 213950350 34100 34100 34100 34100 99
385 20241209 122400 210574450 34100 34050 34100 34050 104
386 20241209 122300 207033100 34100 34100 34100 34100 0
387 20241209 122200 207033100 34100 34100 34100 34100 3
388 20241209 122100 206930800 34150 34150 34150 34150 0
389 20241209 122000 206930800 34150 34150 34150 34150 0
390 20241209 121900 206930800 34150 34150 34150 34150 2
391 20241209 121800 206862500 34150 34150 34150 34150 0
392 20241209 121700 206862500 34150 34150 34150 34150 0
393 20241209 121600 206862500 34150 34150 34150 34150 29
394 20241209 121500 205872150 34050 34050 34050 34050 0
395 20241209 121400 205872150 34050 34150 34150 34050 171
396 20241209 121300 200048900 34200 34200 34200 34200 0
397 20241209 121200 200048900 34200 34200 34200 34200 1
398 20241209 121100 200014700 34050 34050 34050 34050 7
399 20241209 121000 199776350 34300 34300 34300 34300 7
400 20241209 120900 199536250 34300 34300 34300 34300 7
401 20241209 120800 199296150 34300 34300 34300 34300 0
402 20241209 120700 199296150 34300 34300 34300 34300 10
403 20241209 120600 198953150 34050 34250 34250 34050 375
404 20241209 120500 186112200 34250 34150 34250 34150 5
405 20241209 120400 185941350 34100 34100 34100 34100 93
406 20241209 120300 182770050 34100 34100 34100 34100 3
407 20241209 120200 182667750 34050 34000 34050 34000 2
408 20241209 120100 182599700 34000 34000 34000 34000 3
409 20241209 120000 182497700 34000 34000 34000 34000 2
410 20241209 115900 182429700 34000 34000 34000 34000 2
411 20241209 115800 182361700 33950 33950 33950 33950 60
412 20241209 115700 180324700 34000 34000 34000 34000 0
413 20241209 115600 180324700 34000 34000 34000 34000 0
414 20241209 115500 180324700 34000 33950 34000 33950 12
415 20241209 115400 179916750 34000 34000 34000 34000 0
416 20241209 115300 179916750 34000 34000 34000 34000 66
417 20241209 115200 177672750 34000 34050 34050 34000 24
418 20241209 115100 176855800 34050 34100 34100 34050 6
419 20241209 115000 176651450 34100 34100 34100 34100 3
420 20241209 114900 176549150 34050 34150 34150 34050 41
421 20241209 114800 175152500 34100 34100 34100 34100 1
422 20241209 114700 175118400 34100 34100 34100 34100 0
423 20241209 114600 175118400 34100 34100 34100 34100 23
424 20241209 114500 174334100 34200 34200 34200 34200 4
425 20241209 114400 174197300 34150 34150 34150 34150 0
426 20241209 114300 174197300 34150 34200 34200 34150 52
427 20241209 114200 172421400 34200 34200 34200 34200 3
428 20241209 114100 172318800 34250 34250 34250 34250 0
429 20241209 114000 172318800 34250 34250 34250 34250 3
430 20241209 113900 172216050 34200 34200 34200 34200 0
431 20241209 113800 172216050 34200 34200 34200 34200 0
432 20241209 113700 172216050 34200 34200 34200 34200 31
433 20241209 113600 171155850 34250 34250 34250 34250 14
434 20241209 113500 170676350 34250 34250 34250 34250 12
435 20241209 113400 170265350 34250 34250 34250 34250 1
436 20241209 113300 170231100 34250 34250 34250 34250 0
437 20241209 113200 170231100 34250 34250 34250 34250 12
438 20241209 113100 169820100 34250 34250 34250 34250 51
439 20241209 113000 168073350 34250 34250 34250 34250 32
440 20241209 112900 166977350 34250 34250 34250 34250 2
441 20241209 112800 166908850 34250 34300 34300 34250 13
442 20241209 112700 166463450 34300 34300 34300 34300 5
443 20241209 112600 166291950 34300 34300 34300 34300 6
444 20241209 112500 166086150 34300 34300 34300 34300 5
445 20241209 112400 165914650 34250 34300 34300 34250 110
446 20241209 112300 162147050 34300 34300 34300 34300 0
447 20241209 112200 162147050 34300 34300 34300 34300 1
448 20241209 112100 162112750 34300 34300 34300 34300 13
449 20241209 112000 161666850 34300 34250 34300 34250 43
450 20241209 111900 160192100 34250 34250 34250 34250 0
451 20241209 111800 160192100 34250 34250 34250 34250 0
452 20241209 111700 160192100 34250 34250 34250 34250 0
453 20241209 111600 160192100 34250 34250 34250 34250 61
454 20241209 111500 158102850 34250 34250 34250 34250 9
455 20241209 111400 157794600 34250 34400 34400 34250 171
456 20241209 111300 151929650 34400 34400 34450 34400 97
457 20241209 111200 148592350 34400 34400 34400 34400 0
458 20241209 111100 148592350 34400 34400 34400 34400 2
459 20241209 111000 148523550 34350 34350 34350 34350 0
460 20241209 110900 148523550 34350 34350 34350 34350 0
461 20241209 110800 148523550 34350 34350 34350 34350 4
462 20241209 110700 148386150 34350 34350 34350 34350 0
463 20241209 110600 148386150 34350 34400 34400 34350 31
464 20241209 110500 147321150 34400 34400 34400 34400 20
465 20241209 110400 146633150 34400 34400 34400 34400 0
466 20241209 110300 146633150 34400 34400 34400 34400 10
467 20241209 110200 146289150 34400 34400 34400 34400 10
468 20241209 110100 145945150 34400 34400 34400 34400 2
469 20241209 110000 145876350 34350 34350 34350 34350 0
470 20241209 105900 145876350 34350 34400 34400 34350 9
471 20241209 105800 145567100 34400 34400 34400 34400 3
472 20241209 105700 145463900 34400 34400 34400 34400 1
473 20241209 105600 145429500 34400 34400 34400 34400 3
474 20241209 105500 145326300 34350 34350 34350 34350 0
475 20241209 105400 145326300 34350 34350 34350 34350 30
476 20241209 105300 144295800 34350 34350 34350 34350 8
477 20241209 105200 144021000 34350 34400 34400 34350 73
478 20241209 105100 141513350 34400 34400 34400 34400 66
479 20241209 105000 139242950 34450 34450 34450 34450 0
480 20241209 104900 139242950 34450 34450 34450 34450 137
481 20241209 104800 134523300 34450 34450 34450 34450 3
482 20241209 104700 134419950 34450 34500 34500 34450 6
483 20241209 104600 134213100 34450 34450 34450 34450 0
484 20241209 104500 134213100 34450 34450 34450 34450 1
485 20241209 104400 134178650 34450 34450 34450 34450 4
486 20241209 104300 134040850 34500 34450 34500 34450 61
487 20241209 104200 131938900 34500 34500 34500 34500 2
488 20241209 104100 131869900 34450 34450 34450 34450 0
489 20241209 104000 131869900 34450 34450 34450 34450 3
490 20241209 103900 131766550 34500 34500 34500 34500 20
491 20241209 103800 131076550 34450 34500 34500 34450 34
492 20241209 103700 129903700 34500 34500 34500 34500 17
493 20241209 103600 129317200 34450 34500 34500 34450 14
494 20241209 103500 128834400 34450 34450 34450 34450 3
495 20241209 103400 128731050 34500 34500 34500 34500 21
496 20241209 103300 128006550 34500 34500 34500 34500 3
497 20241209 103200 127903050 34550 34500 34550 34500 134
498 20241209 103100 123279800 34500 34500 34500 34500 2
499 20241209 103000 123210800 34500 34550 34550 34500 17
500 20241209 102900 122623550 34500 34500 34500 34500 2
501 20241209 102800 122554550 34550 34500 34550 34500 13
502 20241209 102700 122106000 34500 34500 34550 34500 7
503 20241209 102600 121864350 34500 34550 34550 34500 14
504 20241209 102500 121380900 34550 34550 34550 34550 57
505 20241209 102400 119411550 34500 34550 34550 34500 190
506 20241209 102300 112847550 34650 34650 34650 34650 0
507 20241209 102200 112847550 34650 34600 34650 34600 27
508 20241209 102100 111913100 34550 34600 34600 34550 92
509 20241209 102000 108730350 34600 34700 34700 34600 7
510 20241209 101900 108487650 34600 34600 34600 34600 5
511 20241209 101800 108314650 34700 34700 34700 34700 0
512 20241209 101700 108314650 34700 34650 34700 34550 156
513 20241209 101600 102916200 34750 34750 34750 34750 1
514 20241209 101500 102881450 34650 34650 34650 34650 0
515 20241209 101400 102881450 34650 34750 34750 34650 17
516 20241209 101300 102291550 34750 34750 34750 34750 2
517 20241209 101200 102222050 34700 34700 34700 34700 0
518 20241209 101100 102222050 34700 34700 34700 34700 2
519 20241209 101000 102152650 34750 34750 34750 34750 0
520 20241209 100900 102152650 34750 34800 34800 34750 8
521 20241209 100800 101874500 34800 34800 34800 34800 2
522 20241209 100700 101804900 34800 34800 34800 34800 0
523 20241209 100600 101804900 34800 34800 34800 34800 10
524 20241209 100500 101456900 34750 34800 34800 34750 4
525 20241209 100400 101317800 34850 34850 34850 34850 0
526 20241209 100300 101317800 34850 34850 34850 34850 2
527 20241209 100200 101248100 34850 34850 34850 34850 1
528 20241209 100100 101213250 34800 34800 34800 34800 1
529 20241209 100000 101178450 34800 34800 34800 34800 1
530 20241209 095900 101143650 34850 34850 34850 34850 0
531 20241209 095800 101143650 34850 34850 34850 34850 2
532 20241209 095700 101073950 34850 34850 34850 34850 0
533 20241209 095600 101073950 34850 34850 34850 34700 3
534 20241209 095500 100969550 34800 34750 34800 34750 3
535 20241209 095400 100865250 34800 34800 34800 34800 1
536 20241209 095300 100830450 34850 34850 34850 34850 2
537 20241209 095200 100760750 34650 34650 34650 34650 0
538 20241209 095100 100760750 34650 34650 34650 34650 0
539 20241209 095000 100760750 34650 34850 34850 34650 57
540 20241209 094900 98780500 34850 34850 34850 34850 0
541 20241209 094800 98780500 34850 34850 34850 34850 2
542 20241209 094700 98710800 34850 34700 34850 34700 4
543 20241209 094600 98571700 34650 34650 34650 34650 10
544 20241209 094500 98225200 34650 34650 34650 34650 2
545 20241209 094400 98155900 34650 34650 34650 34650 8
546 20241209 094300 97878700 34750 34850 34850 34750 4
547 20241209 094200 97739500 34650 34650 34650 34650 5
548 20241209 094100 97566250 34850 34850 34850 34850 0
549 20241209 094000 97566250 34850 34850 34850 34850 2
550 20241209 093900 97496550 34850 34850 34850 34850 2
551 20241209 093800 97426850 34850 34750 34850 34600 16
552 20241209 093700 96870700 34500 34600 34600 34500 618
553 20241209 093600 75543900 34550 34600 34600 34550 133
554 20241209 093500 70944550 34600 34600 34600 34600 28
555 20241209 093400 69975750 34850 34650 34850 34600 14
556 20241209 093300 69490300 34600 34750 34850 34600 34
557 20241209 093200 68310050 34800 34800 34800 34800 1
558 20241209 093100 68275250 34800 34800 34800 34800 4
559 20241209 093000 68136050 34850 34800 34850 34800 73
560 20241209 092900 65595600 34850 34850 34850 34850 2
561 20241209 092800 65525900 34900 34900 34900 34900 1
562 20241209 092700 65491000 34800 34800 34800 34800 1
563 20241209 092600 65456200 35000 35000 35000 35000 1
564 20241209 092500 65421200 34800 34800 34800 34800 31
565 20241209 092400 64342400 35000 35000 35000 35000 5
566 20241209 092300 64167400 35000 34750 35000 34750 15
567 20241209 092200 63643600 35000 35000 35000 35000 0
568 20241209 092100 63643600 35000 35000 35000 34950 8
569 20241209 092000 63363700 35000 35000 35000 35000 0
570 20241209 091900 63363700 35000 34850 35000 34550 114
571 20241209 091800 59407800 35050 35050 35050 35050 0
572 20241209 091700 59407800 35050 35050 35050 35050 0
573 20241209 091600 59407800 35050 35050 35050 35050 0
574 20241209 091500 59407800 35050 35050 35050 35050 0
575 20241209 091400 59407800 35050 34900 35050 34900 127
576 20241209 091300 54975050 34700 35000 35000 34700 100
577 20241209 091200 51490600 34950 34950 34950 34950 0
578 20241209 091100 51490600 34950 34950 34950 34950 0
579 20241209 091000 51490600 34950 35000 35100 34950 85
580 20241209 090900 48515350 35000 35050 35050 34950 102
581 20241209 090800 44949400 34750 34750 34750 34750 2
582 20241209 090700 44879900 34700 34850 34850 34700 52
583 20241209 090600 43074500 34850 34950 35100 34850 704
584 20241209 090500 18495100 35000 35150 35150 35000 7
585 20241209 090400 18249500 35000 35000 35000 35000 0
586 20241209 090300 18249500 35000 34900 35000 34900 100
587 20241209 090200 14750500 34900 34900 34900 34900 10
588 20241209 090100 14401500 34950 35000 35000 34950 237
589 20241209 090000 6115800 35300 35500 35500 34900 174

1
006040/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,36207,36021895,1332417600,1325605736000,0.10
20241204,33757,36021895,1250696850,1334611209750,0.09
20241203,34255,36021895,1264009500,1329207925500,0.10
20241202,34553,36021895,1266367450,1320202451750,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 36207 36021895 1332417600 1325605736000 0.10
3 20241204 33757 36021895 1250696850 1334611209750 0.09
4 20241203 34255 36021895 1264009500 1329207925500 0.10
5 20241202 34553 36021895 1266367450 1320202451750 0.10