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

590
006340/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184800,4528589675,2235,2235,2235,2235,31160
20241209,184700,4528589675,2235,2235,2235,2235,0
20241209,184600,4528589675,2235,2235,2235,2235,0
20241209,184500,4528589675,2235,2235,2235,2235,0
20241209,184400,4528589675,2235,2235,2235,2235,0
20241209,184300,4528589675,2235,2235,2235,2235,0
20241209,184200,4528589675,2235,2235,2235,2235,0
20241209,184100,4528589675,2235,2235,2235,2235,0
20241209,184000,4528589675,2235,2235,2235,2235,0
20241209,183900,4528589675,2235,2235,2235,2235,0
20241209,183800,4528589675,2235,2235,2235,2235,0
20241209,183700,4528589675,2235,2235,2235,2235,0
20241209,183600,4528589675,2235,2235,2235,2235,0
20241209,183500,4528589675,2235,2235,2235,2235,0
20241209,183400,4528589675,2235,2235,2235,2235,0
20241209,183300,4528589675,2235,2235,2235,2235,0
20241209,183200,4528589675,2235,2235,2235,2235,0
20241209,183100,4528589675,2235,2235,2235,2235,0
20241209,183000,4528589675,2235,2235,2235,2235,0
20241209,182900,4528589675,2235,2235,2235,2235,0
20241209,182800,4528589675,2235,2235,2235,2235,0
20241209,182700,4528589675,2235,2235,2235,2235,0
20241209,182600,4528589675,2235,2235,2235,2235,0
20241209,182500,4528589675,2235,2235,2235,2235,0
20241209,182400,4528589675,2235,2235,2235,2235,0
20241209,182300,4528589675,2235,2235,2235,2235,0
20241209,182200,4528589675,2235,2235,2235,2235,0
20241209,182100,4528589675,2235,2235,2235,2235,0
20241209,182000,4528589675,2235,2235,2235,2235,0
20241209,181900,4528589675,2235,2235,2235,2235,0
20241209,181800,4528589675,2235,2235,2235,2235,31160
20241209,181700,4528589675,2235,2235,2235,2235,0
20241209,181600,4528589675,2235,2235,2235,2235,0
20241209,181500,4528589675,2235,2235,2235,2235,0
20241209,181400,4528589675,2235,2235,2235,2235,0
20241209,181300,4528589675,2235,2235,2235,2235,0
20241209,181200,4528589675,2235,2235,2235,2235,0
20241209,181100,4528589675,2235,2235,2235,2235,0
20241209,181000,4528589675,2235,2235,2235,2235,0
20241209,180900,4528589675,2235,2235,2235,2235,0
20241209,180800,4528589675,2235,2235,2235,2235,0
20241209,180700,4528589675,2235,2235,2235,2235,0
20241209,180600,4528589675,2235,2235,2235,2235,0
20241209,180500,4528589675,2235,2235,2235,2235,0
20241209,180400,4528589675,2235,2235,2235,2235,0
20241209,180300,4528589675,2235,2235,2235,2235,0
20241209,180200,4528589675,2235,2235,2235,2235,0
20241209,180100,4528589675,2235,2235,2235,2235,0
20241209,180000,4528589675,2235,2235,2235,2235,0
20241209,175900,4528589675,2235,2235,2235,2235,0
20241209,175800,4528589675,2235,2235,2235,2235,0
20241209,175700,4528589675,2235,2235,2235,2235,0
20241209,175600,4528589675,2235,2235,2235,2235,0
20241209,175500,4528589675,2235,2235,2235,2235,0
20241209,175400,4528589675,2235,2235,2235,2235,0
20241209,175300,4528589675,2235,2235,2235,2235,0
20241209,175200,4528589675,2235,2235,2235,2235,0
20241209,175100,4528589675,2235,2235,2235,2235,0
20241209,175000,4528589675,2235,2235,2235,2235,0
20241209,174900,4528589675,2235,2235,2235,2235,0
20241209,174800,4528589675,2235,2235,2235,2235,31160
20241209,174700,4528589675,2235,2235,2235,2235,0
20241209,174600,4528589675,2235,2235,2235,2235,0
20241209,174500,4528589675,2235,2235,2235,2235,0
20241209,174400,4528589675,2235,2235,2235,2235,0
20241209,174300,4528589675,2235,2235,2235,2235,0
20241209,174200,4528589675,2235,2235,2235,2235,0
20241209,174100,4528589675,2235,2235,2235,2235,0
20241209,174000,4528589675,2235,2235,2235,2235,0
20241209,173900,4528589675,2235,2235,2235,2235,0
20241209,173800,4528589675,2235,2235,2235,2235,0
20241209,173700,4528589675,2235,2235,2235,2235,0
20241209,173600,4528589675,2235,2235,2235,2235,0
20241209,173500,4528589675,2235,2235,2235,2235,0
20241209,173400,4528589675,2235,2235,2235,2235,0
20241209,173300,4528589675,2235,2235,2235,2235,0
20241209,173200,4528589675,2235,2235,2235,2235,0
20241209,173100,4528589675,2235,2235,2235,2235,0
20241209,173000,4528589675,2235,2235,2235,2235,0
20241209,172900,4528589675,2235,2235,2235,2235,0
20241209,172800,4528589675,2235,2235,2235,2235,0
20241209,172700,4528589675,2235,2235,2235,2235,0
20241209,172600,4528589675,2235,2235,2235,2235,0
20241209,172500,4528589675,2235,2235,2235,2235,0
20241209,172400,4528589675,2235,2235,2235,2235,0
20241209,172300,4528589675,2235,2235,2235,2235,0
20241209,172200,4528589675,2235,2235,2235,2235,0
20241209,172100,4528589675,2235,2235,2235,2235,0
20241209,172000,4528589675,2235,2235,2235,2235,0
20241209,171900,4528589675,2235,2235,2235,2235,0
20241209,171800,4528589675,2235,2235,2235,2235,31160
20241209,171700,4528589675,2235,2235,2235,2235,0
20241209,171600,4528589675,2235,2235,2235,2235,0
20241209,171500,4528589675,2235,2235,2235,2235,0
20241209,171400,4528589675,2235,2235,2235,2235,0
20241209,171300,4528589675,2235,2235,2235,2235,0
20241209,171200,4528589675,2235,2235,2235,2235,0
20241209,171100,4528589675,2235,2235,2235,2235,0
20241209,171000,4528589675,2235,2235,2235,2235,0
20241209,170900,4528589675,2235,2235,2235,2235,0
20241209,170800,4528589675,2235,2235,2235,2235,0
20241209,170700,4528589675,2235,2235,2235,2235,0
20241209,170600,4528589675,2235,2235,2235,2235,0
20241209,170500,4528589675,2235,2235,2235,2235,0
20241209,170400,4528589675,2235,2235,2235,2235,0
20241209,170300,4528589675,2235,2235,2235,2235,0
20241209,170200,4528589675,2235,2235,2235,2235,0
20241209,170100,4528589675,2235,2235,2235,2235,0
20241209,170000,4528589675,2235,2235,2235,2235,0
20241209,165900,4528589675,2235,2235,2235,2235,0
20241209,165800,4528589675,2235,2235,2235,2235,0
20241209,165700,4528589675,2235,2235,2235,2235,0
20241209,165600,4528589675,2235,2235,2235,2235,0
20241209,165500,4528589675,2235,2235,2235,2235,0
20241209,165400,4528589675,2235,2235,2235,2235,0
20241209,165300,4528589675,2235,2235,2235,2235,0
20241209,165200,4528589675,2235,2235,2235,2235,0
20241209,165100,4528589675,2235,2235,2235,2235,0
20241209,165000,4528589675,2235,2235,2235,2235,0
20241209,164900,4528589675,2235,2235,2235,2235,0
20241209,164800,4528589675,2235,2235,2235,2235,31160
20241209,164700,4528589675,2235,2235,2235,2235,0
20241209,164600,4528589675,2235,2235,2235,2235,0
20241209,164500,4528589675,2235,2235,2235,2235,0
20241209,164400,4528589675,2235,2235,2235,2235,0
20241209,164300,4528589675,2235,2235,2235,2235,0
20241209,164200,4528589675,2235,2235,2235,2235,0
20241209,164100,4528589675,2235,2235,2235,2235,0
20241209,164000,4528589675,2235,2235,2235,2235,0
20241209,163900,4528589675,2235,2235,2235,2235,0
20241209,163800,4528589675,2235,2235,2235,2235,0
20241209,163700,4528589675,2235,2235,2235,2235,0
20241209,163600,4528589675,2235,2235,2235,2235,0
20241209,163500,4528589675,2235,2235,2235,2235,0
20241209,163400,4528589675,2235,2235,2235,2235,0
20241209,163300,4528589675,2235,2235,2235,2235,0
20241209,163200,4528589675,2235,2235,2235,2235,0
20241209,163100,4528589675,2235,2235,2235,2235,0
20241209,163000,4528589675,2235,2235,2235,2235,0
20241209,162900,4528589675,2235,2235,2235,2235,0
20241209,162800,4528589675,2235,2235,2235,2235,0
20241209,162700,4528589675,2235,2235,2235,2235,0
20241209,162600,4528589675,2235,2235,2235,2235,0
20241209,162500,4528589675,2235,2235,2235,2235,0
20241209,162400,4528589675,2235,2235,2235,2235,0
20241209,162300,4528589675,2235,2235,2235,2235,0
20241209,162200,4528589675,2235,2235,2235,2235,0
20241209,162100,4528589675,2235,2235,2235,2235,0
20241209,162000,4528589675,2235,2235,2235,2235,0
20241209,161900,4528589675,2235,2235,2235,2235,0
20241209,161800,4528589675,2235,2235,2235,2235,31160
20241209,161700,4528589675,2235,2235,2235,2235,0
20241209,161600,4528589675,2235,2235,2235,2235,0
20241209,161500,4528589675,2235,2235,2235,2235,0
20241209,161400,4528589675,2235,2235,2235,2235,0
20241209,161300,4528589675,2235,2235,2235,2235,0
20241209,161200,4528589675,2235,2235,2235,2235,0
20241209,161100,4528589675,2235,2235,2235,2235,0
20241209,161000,4528589675,2235,2235,2235,2235,0
20241209,160900,4528589675,2235,2235,2235,2235,0
20241209,160800,4528589675,2235,2235,2235,2235,0
20241209,160700,4528589675,2235,2235,2235,2235,0
20241209,160600,4528589675,2235,2235,2235,2235,0
20241209,160500,4528589675,2235,2235,2235,2235,0
20241209,160400,4528589675,2235,2235,2235,2235,0
20241209,160300,4528589675,2235,2235,2235,2235,0
20241209,160200,4528589675,2235,2235,2235,2235,0
20241209,160100,4528589675,2235,2235,2235,2235,0
20241209,160000,4528589675,2235,2235,2235,2235,0
20241209,155900,4528589675,2235,2235,2235,2235,0
20241209,155800,4528589675,2235,2235,2235,2235,0
20241209,155700,4528589675,2235,2235,2235,2235,0
20241209,155600,4528589675,2235,2235,2235,2235,0
20241209,155500,4528589675,2235,2235,2235,2235,0
20241209,155400,4528589675,2235,2235,2235,2235,0
20241209,155300,4528589675,2235,2235,2235,2235,0
20241209,155200,4528589675,2235,2235,2235,2235,0
20241209,155100,4528589675,2235,2235,2235,2235,0
20241209,155000,4528589675,2235,2235,2235,2235,0
20241209,154900,4528589675,2235,2235,2235,2235,0
20241209,154800,4528589675,2235,2235,2235,2235,31160
20241209,154700,4528589675,2235,2235,2235,2235,0
20241209,154600,4528589675,2235,2235,2235,2235,0
20241209,154500,4528589675,2235,2235,2235,2235,0
20241209,154400,4528589675,2235,2235,2235,2235,0
20241209,154300,4528589675,2235,2235,2235,2235,0
20241209,154200,4528589675,2235,2235,2235,2235,0
20241209,154100,4528589675,2235,2235,2235,2235,0
20241209,154000,4528589675,2235,2235,2235,2235,0
20241209,153900,4528589675,2235,2235,2235,2235,0
20241209,153800,4528589675,2235,2235,2235,2235,0
20241209,153700,4528589675,2235,2235,2235,2235,0
20241209,153600,4528589675,2235,2235,2235,2235,0
20241209,153500,4528589675,2235,2235,2235,2235,0
20241209,153400,4528589675,2235,2235,2235,2235,0
20241209,153300,4528589675,2235,2235,2235,2235,0
20241209,153200,4528589675,2235,2235,2235,2235,0
20241209,153100,4528589675,2235,2235,2235,2235,0
20241209,153000,4528589675,2235,2235,2235,2235,31160
20241209,152900,4458947075,2235,2235,2235,2235,0
20241209,152800,4458947075,2235,2235,2235,2235,0
20241209,152700,4458947075,2235,2235,2235,2235,0
20241209,152600,4458947075,2235,2235,2235,2235,0
20241209,152500,4458947075,2235,2235,2235,2235,0
20241209,152400,4458947075,2235,2235,2235,2235,0
20241209,152300,4458947075,2235,2235,2235,2235,0
20241209,152200,4458947075,2235,2235,2235,2235,0
20241209,152100,4458947075,2235,2235,2235,2235,0
20241209,152000,4458947075,2235,2235,2235,2235,0
20241209,151900,4458947075,2235,2215,2235,2205,19530
20241209,151800,4415593560,2205,2220,2225,2205,6941
20241209,151700,4400236485,2205,2220,2225,2205,14138
20241209,151600,4368948880,2220,2210,2220,2205,10854
20241209,151500,4344952710,2205,2220,2220,2205,9323
20241209,151400,4324353265,2220,2220,2220,2210,10777
20241209,151300,4300465155,2225,2215,2225,2215,14289
20241209,151200,4268711280,2225,2220,2225,2215,1020
20241209,151100,4266451710,2235,2235,2235,2210,16043
20241209,151000,4230866730,2230,2235,2235,2210,21184
20241209,150900,4183812645,2230,2230,2240,2230,320
20241209,150800,4183098995,2240,2230,2240,2230,5716
20241209,150700,4170339020,2235,2215,2235,2215,818
20241209,150600,4168514905,2215,2225,2235,2215,12408
20241209,150500,4140954360,2230,2230,2235,2230,6632
20241209,150400,4126164995,2230,2240,2240,2230,106
20241209,150300,4125928555,2225,2235,2240,2225,18660
20241209,150200,4084378485,2225,2235,2235,2225,2236
20241209,150100,4079391085,2230,2225,2235,2225,9076
20241209,150000,4059151245,2225,2230,2235,2225,5977
20241209,145900,4045818105,2230,2230,2230,2225,10113
20241209,145800,4023304605,2230,2235,2235,2230,1317
20241209,145700,4020362660,2230,2230,2240,2230,8137
20241209,145600,4002196810,2235,2235,2235,2220,5603
20241209,145500,3989720540,2235,2240,2240,2235,615
20241209,145400,3988343400,2240,2235,2240,2235,2572
20241209,145300,3982584565,2235,2235,2235,2235,268
20241209,145200,3981985585,2235,2245,2245,2230,1210
20241209,145100,3979283270,2230,2230,2230,2230,278
20241209,145000,3978663330,2230,2230,2245,2225,18205
20241209,144900,3937936545,2235,2230,2235,2230,5076
20241209,144800,3926617020,2230,2230,2230,2225,3475
20241209,144700,3918871585,2230,2230,2230,2225,4965
20241209,144600,3907800635,2225,2225,2230,2220,7907
20241209,144500,3890217175,2225,2230,2230,2225,3220
20241209,144400,3883051910,2230,2225,2235,2220,13945
20241209,144300,3852067185,2230,2230,2230,2230,27301
20241209,144200,3791185955,2230,2235,2235,2230,19244
20241209,144100,3748271820,2230,2235,2240,2230,6534
20241209,144000,3733668375,2235,2230,2235,2230,7193
20241209,143900,3717607635,2230,2230,2235,2230,3936
20241209,143800,3708830200,2230,2230,2235,2230,5607
20241209,143700,3696326565,2235,2235,2235,2230,27124
20241209,143600,3635775565,2235,2235,2240,2235,457
20241209,143500,3634754145,2235,2235,2235,2235,3230
20241209,143400,3627535095,2235,2240,2240,2235,653
20241209,143300,3626072390,2240,2235,2240,2235,2598
20241209,143200,3620265530,2235,2235,2240,2235,230
20241209,143100,3619751455,2235,2235,2240,2235,714
20241209,143000,3618155615,2235,2235,2235,2235,319
20241209,142900,3617442650,2235,2235,2235,2235,0
20241209,142800,3617442650,2235,2235,2235,2235,4175
20241209,142700,3608111525,2235,2235,2235,2235,5864
20241209,142600,3595005485,2235,2235,2235,2230,11876
20241209,142500,3568465865,2235,2240,2240,2235,5500
20241209,142400,3556170625,2240,2245,2245,2240,211
20241209,142300,3555697935,2245,2245,2245,2245,4237
20241209,142200,3546185870,2245,2245,2245,2245,0
20241209,142100,3546185870,2245,2250,2250,2245,101
20241209,142000,3545958625,2250,2250,2250,2250,331
20241209,141900,3545213875,2250,2250,2250,2250,0
20241209,141800,3545213875,2250,2245,2250,2245,4383
20241209,141700,3535369040,2250,2245,2250,2240,3640
20241209,141600,3527198540,2245,2245,2245,2245,697
20241209,141500,3525633775,2240,2245,2245,2240,2120
20241209,141400,3520884625,2245,2245,2245,2240,1507
20241209,141300,3517506410,2240,2245,2245,2240,1109
20241209,141200,3515016780,2245,2245,2245,2240,507
20241209,141100,3513880565,2240,2245,2245,2240,5659
20241209,141000,3501176890,2240,2240,2240,2240,507
20241209,140900,3500041210,2240,2235,2240,2235,3195
20241209,140800,3492884445,2240,2235,2240,2235,3818
20241209,140700,3484334470,2240,2240,2240,2240,1898
20241209,140600,3480082950,2240,2245,2245,2240,1399
20241209,140500,3476949135,2245,2245,2245,2240,793
20241209,140400,3475172760,2240,2240,2240,2240,2561
20241209,140300,3469436120,2240,2245,2245,2240,689
20241209,140200,3467892755,2245,2240,2245,2240,8965
20241209,140100,3447811085,2240,2245,2245,2240,3999
20241209,140000,3438853275,2245,2250,2250,2245,1221
20241209,135900,3436112055,2250,2250,2250,2250,100
20241209,135800,3435887055,2255,2250,2255,2250,88
20241209,135700,3435688685,2255,2255,2255,2255,2
20241209,135600,3435684175,2255,2255,2255,2255,1
20241209,135500,3435681920,2255,2250,2255,2240,9001
20241209,135400,3415454455,2255,2255,2255,2255,4
20241209,135300,3415445435,2255,2250,2255,2250,13898
20241209,135200,3384112450,2250,2250,2250,2250,1085
20241209,135100,3381671200,2250,2250,2250,2250,1053
20241209,135000,3379301950,2250,2250,2255,2250,4277
20241209,134900,3369667820,2250,2250,2250,2250,5796
20241209,134800,3356626820,2245,2245,2245,2245,8464
20241209,134700,3337625140,2245,2250,2250,2245,4931
20241209,134600,3326554940,2245,2250,2250,2245,401
20241209,134500,3325653195,2245,2250,2250,2245,1945
20241209,134400,3321286645,2250,2250,2250,2250,6
20241209,134300,3321273145,2250,2250,2250,2250,311
20241209,134200,3320573395,2250,2250,2250,2245,1284
20241209,134100,3317684445,2250,2250,2250,2250,144
20241209,134000,3317360445,2250,2250,2250,2250,526
20241209,133900,3316176945,2250,2250,2250,2250,3675
20241209,133800,3307908195,2250,2250,2250,2245,7708
20241209,133700,3290570195,2250,2250,2255,2250,1018
20241209,133600,3288279670,2250,2250,2250,2250,6339
20241209,133500,3274016920,2245,2255,2255,2245,2101
20241209,133400,3269280175,2245,2245,2245,2245,797
20241209,133300,3267490910,2245,2250,2255,2245,7851
20241209,133200,3249795915,2255,2245,2255,2245,979
20241209,133100,3247598050,2245,2250,2255,2245,3975
20241209,133000,3238653245,2250,2255,2255,2250,642
20241209,132900,3237208680,2250,2255,2255,2250,794
20241209,132800,3235421680,2250,2255,2260,2250,762
20241209,132700,3233705655,2255,2255,2255,2255,3794
20241209,132600,3225150185,2260,2255,2260,2255,283
20241209,132500,3224510615,2260,2260,2260,2260,9
20241209,132400,3224490275,2260,2255,2260,2255,1010
20241209,132300,3222212720,2260,2260,2260,2260,77
20241209,132200,3222038700,2260,2260,2260,2260,0
20241209,132100,3222038700,2260,2260,2260,2260,309
20241209,132000,3221340360,2265,2260,2265,2260,2565
20241209,131900,3215543450,2260,2255,2260,2255,711
20241209,131800,3213937645,2255,2255,2255,2250,10527
20241209,131700,3190199285,2250,2255,2255,2250,3632
20241209,131600,3182009320,2255,2260,2260,2255,1269
20241209,131500,3179147680,2260,2260,2260,2260,1013
20241209,131400,3176858300,2260,2265,2265,2260,5857
20241209,131300,3163615510,2265,2265,2265,2250,5354
20241209,131200,3151495085,2250,2255,2255,2250,6307
20241209,131100,3137301980,2255,2260,2265,2250,8975
20241209,131000,3117004320,2250,2255,2255,2250,2200
20241209,130900,3112044380,2255,2255,2255,2255,207
20241209,130800,3111577595,2260,2250,2260,2250,5474
20241209,130700,3099210095,2250,2255,2255,2250,3000
20241209,130600,3092460090,2255,2250,2260,2250,13503
20241209,130500,3061999050,2245,2245,2245,2245,798
20241209,130400,3060207540,2245,2240,2245,2240,2583
20241209,130300,3054412510,2245,2245,2245,2245,10951
20241209,130200,3029827515,2245,2250,2250,2245,8490
20241209,130100,3010727240,2250,2255,2255,2250,1071
20241209,130000,3008315040,2255,2255,2255,2255,658
20241209,125900,3006831250,2260,2255,2260,2255,252
20241209,125800,3006261945,2255,2250,2255,2250,5488
20241209,125700,2993888955,2255,2250,2255,2250,3359
20241209,125600,2986328800,2250,2255,2255,2250,4525
20241209,125500,2976147545,2250,2250,2255,2250,1133
20241209,125400,2973598290,2255,2255,2255,2255,2611
20241209,125300,2967710485,2260,2255,2260,2255,1095
20241209,125200,2965236235,2255,2255,2260,2255,2837
20241209,125100,2958838775,2250,2255,2255,2250,1242
20241209,125000,2956040850,2255,2255,2255,2255,933
20241209,124900,2953936935,2255,2255,2255,2255,3046
20241209,124800,2947068205,2260,2255,2260,2255,1338
20241209,124700,2944050235,2260,2260,2260,2260,951
20241209,124600,2941900975,2260,2260,2260,2260,100
20241209,124500,2941674975,2260,2260,2260,2260,30
20241209,124400,2941607175,2260,2260,2260,2260,19
20241209,124300,2941564235,2265,2260,2265,2260,133
20241209,124200,2941263630,2260,2260,2260,2260,3023
20241209,124100,2934431650,2255,2260,2260,2255,1462
20241209,124000,2931127545,2260,2260,2260,2260,1446
20241209,123900,2927859585,2265,2260,2265,2250,4920
20241209,123800,2916741475,2255,2255,2255,2255,3694
20241209,123700,2908411505,2260,2255,2260,2250,745
20241209,123600,2906734185,2255,2255,2255,2255,8414
20241209,123500,2887760615,2255,2255,2255,2255,330
20241209,123400,2887016465,2255,2255,2255,2255,5355
20241209,123300,2874940940,2255,2255,2255,2255,819
20241209,123200,2873094095,2255,2255,2260,2255,1845
20241209,123100,2868933365,2260,2255,2260,2255,3114
20241209,123000,2861900225,2260,2255,2260,2255,8900
20241209,122900,2841802545,2265,2260,2265,2255,478
20241209,122800,2840724315,2260,2265,2265,2260,1427
20241209,122700,2837493470,2255,2255,2255,2255,0
20241209,122600,2837493470,2255,2260,2260,2255,6398
20241209,122500,2823065975,2260,2260,2260,2260,0
20241209,122400,2823065975,2260,2270,2270,2260,1125
20241209,122300,2820522835,2260,2265,2265,2260,4675
20241209,122200,2809942255,2265,2265,2265,2265,199
20241209,122100,2809491520,2265,2270,2270,2265,1745
20241209,122000,2805538995,2270,2270,2270,2270,0
20241209,121900,2805538995,2270,2270,2270,2270,2055
20241209,121800,2800874145,2270,2265,2270,2265,7
20241209,121700,2800858260,2265,2265,2265,2265,1938
20241209,121600,2796468690,2265,2265,2275,2265,404
20241209,121500,2795553620,2265,2270,2275,2265,2112
20241209,121400,2790759600,2275,2275,2275,2275,95
20241209,121300,2790543475,2275,2275,2275,2265,861
20241209,121200,2788592870,2275,2275,2275,2275,1180
20241209,121100,2785908370,2275,2270,2275,2270,3134
20241209,121000,2778782220,2275,2275,2275,2275,5821
20241209,120900,2765539445,2270,2275,2275,2270,1897
20241209,120800,2761229770,2270,2270,2270,2270,2400
20241209,120700,2755781770,2270,2270,2270,2270,1239
20241209,120600,2752969240,2270,2270,2270,2270,758
20241209,120500,2751248580,2270,2270,2270,2270,5093
20241209,120400,2739687470,2265,2260,2265,2255,3835
20241209,120300,2731008345,2265,2250,2265,2250,6313
20241209,120200,2716736700,2250,2255,2255,2250,30500
20241209,120100,2648040405,2255,2265,2265,2255,7053
20241209,120000,2632091865,2255,2270,2270,2255,340
20241209,115900,2631324740,2260,2255,2260,2255,2023
20241209,115800,2626754800,2260,2265,2265,2260,4741
20241209,115700,2616039885,2260,2260,2260,2260,291
20241209,115600,2615382225,2265,2265,2265,2265,148
20241209,115500,2615047005,2275,2275,2275,2275,4
20241209,115400,2615037905,2275,2270,2275,2270,4220
20241209,115300,2605457405,2265,2265,2265,2260,2849
20241209,115200,2599006265,2265,2265,2265,2265,12
20241209,115100,2598979085,2260,2255,2260,2255,1168
20241209,115000,2596340405,2255,2260,2270,2255,3118
20241209,114900,2589296450,2260,2265,2265,2260,3548
20241209,114800,2581261290,2265,2265,2270,2265,370
20241209,114700,2580423230,2265,2270,2270,2265,461
20241209,114600,2579379005,2270,2270,2270,2270,2440
20241209,114500,2573840205,2270,2270,2275,2270,2327
20241209,114400,2568557890,2270,2260,2270,2260,2416
20241209,114300,2563074070,2255,2265,2265,2255,7930
20241209,114200,2545150860,2270,2270,2270,2265,674
20241209,114100,2543623050,2270,2265,2270,2260,576
20241209,114000,2542320005,2260,2260,2270,2260,660
20241209,113900,2540828365,2260,2260,2260,2260,752
20241209,113800,2539128845,2260,2275,2275,2260,905
20241209,113700,2537083515,2260,2265,2265,2260,3997
20241209,113600,2528048815,2265,2270,2270,2265,1290
20241209,113500,2525126850,2280,2275,2280,2275,66
20241209,113400,2524976575,2275,2265,2275,2265,16082
20241209,113300,2488415515,2265,2265,2270,2265,618
20241209,113200,2487015735,2270,2270,2270,2265,1080
20241209,113100,2484568990,2265,2270,2270,2265,384
20241209,113000,2483698905,2275,2270,2275,2270,1370
20241209,112900,2480588980,2270,2260,2270,2260,8542
20241209,112800,2461284050,2260,2270,2270,2260,2346
20241209,112700,2455971800,2270,2270,2270,2265,1492
20241209,112600,2452587270,2270,2270,2270,2265,701
20241209,112500,2450999475,2265,2265,2265,2265,5541
20241209,112400,2438449110,2265,2270,2270,2265,581
20241209,112300,2437133125,2270,2260,2275,2260,1479
20241209,112200,2433784785,2265,2265,2265,2265,1777
20241209,112100,2429759880,2265,2270,2270,2265,1277
20241209,112000,2426865240,2265,2270,2270,2265,954
20241209,111900,2424703430,2265,2275,2275,2265,1320
20241209,111800,2421707070,2280,2270,2280,2270,3396
20241209,111700,2413983390,2265,2275,2275,2265,445
20241209,111600,2412973300,2275,2275,2275,2270,189
20241209,111500,2412544205,2275,2270,2275,2270,6021
20241209,111400,2398862145,2265,2265,2270,2265,2607
20241209,111300,2392954770,2265,2260,2270,2260,1721
20241209,111200,2389055630,2260,2275,2275,2260,1000
20241209,111100,2386795395,2275,2275,2275,2260,640
20241209,111000,2385348460,2260,2270,2270,2260,2010
20241209,110900,2380799830,2270,2270,2270,2260,14013
20241209,110800,2349046945,2270,2270,2270,2270,587
20241209,110700,2347714455,2270,2265,2270,2265,1857
20241209,110600,2343505125,2270,2275,2280,2270,6645
20241209,110500,2328419750,2275,2275,2275,2275,4644
20241209,110400,2317854650,2275,2275,2275,2275,211
20241209,110300,2317374625,2275,2280,2280,2275,2513
20241209,110200,2311656240,2280,2280,2280,2280,500
20241209,110100,2310516240,2280,2280,2280,2275,3320
20241209,110000,2302961640,2285,2280,2285,2280,1763
20241209,105900,2298941930,2280,2280,2280,2275,1953
20241209,105800,2294489340,2275,2275,2275,2270,7210
20241209,105700,2278087590,2275,2280,2280,2270,1490
20241209,105600,2274701210,2280,2270,2280,2265,4804
20241209,105500,2263801020,2270,2270,2270,2265,1570
20241209,105400,2260240480,2270,2265,2275,2265,1359
20241209,105300,2257160750,2265,2275,2275,2265,2567
20241209,105200,2251335770,2270,2275,2280,2270,6813
20241209,105100,2235869685,2275,2280,2280,2275,554
20241209,105000,2234609320,2270,2280,2280,2270,3055
20241209,104900,2227660665,2285,2275,2285,2275,52
20241209,104800,2227542345,2280,2280,2280,2280,2714
20241209,104700,2221354425,2275,2280,2285,2275,2880
20241209,104600,2214800315,2285,2280,2285,2280,3032
20241209,104500,2207887350,2285,2295,2295,2285,7731
20241209,104400,2190217550,2295,2295,2295,2295,144
20241209,104300,2189887070,2295,2295,2295,2295,11
20241209,104200,2189861825,2290,2290,2295,2290,1754
20241209,104100,2185841580,2290,2290,2290,2290,2586
20241209,104000,2179919640,2290,2290,2290,2290,1426
20241209,103900,2176654100,2290,2290,2290,2290,1752
20241209,103800,2172642020,2290,2285,2290,2285,2042
20241209,103700,2167966460,2285,2290,2295,2285,1224
20241209,103600,2165163560,2295,2285,2295,2285,2388
20241209,103500,2159699735,2285,2295,2295,2285,1012
20241209,103400,2157385795,2295,2290,2295,2285,2011
20241209,103300,2152776120,2290,2290,2290,2290,304
20241209,103200,2152079960,2295,2285,2295,2285,1153
20241209,103100,2149439645,2285,2275,2285,2275,11148
20241209,103000,2123979235,2275,2275,2285,2275,4479
20241209,102900,2113789315,2275,2280,2280,2275,952
20241209,102800,2111621505,2280,2285,2285,2280,1665
20241209,102700,2107819665,2280,2280,2285,2275,8795
20241209,102600,2087796955,2285,2295,2295,2285,211
20241209,102500,2087312875,2295,2280,2295,2280,7387
20241209,102400,2070360460,2295,2280,2295,2280,1632
20241209,102300,2066628430,2280,2295,2295,2280,983
20241209,102200,2064387170,2295,2280,2305,2280,3927
20241209,102100,2055366115,2280,2295,2295,2280,4872
20241209,102000,2044219015,2295,2290,2295,2290,1382
20241209,101900,2041054120,2295,2290,2295,2290,11
20241209,101800,2041028880,2290,2290,2290,2290,88
20241209,101700,2040827360,2290,2290,2290,2285,15
20241209,101600,2040793045,2290,2285,2295,2285,8059
20241209,101500,2022377355,2285,2295,2295,2285,1002
20241209,101400,2020084260,2290,2295,2295,2290,165
20241209,101300,2019706405,2290,2300,2310,2285,13962
20241209,101200,1987542750,2300,2300,2300,2285,6854
20241209,101100,1971816235,2300,2300,2300,2300,0
20241209,101000,1971816235,2300,2300,2300,2290,6516
20241209,100900,1956862225,2300,2300,2305,2300,1109
20241209,100800,1954311490,2305,2300,2305,2300,257
20241209,100700,1953720355,2295,2305,2305,2295,2668
20241209,100600,1947586445,2300,2300,2300,2295,2191
20241209,100500,1942547150,2300,2315,2315,2300,1810
20241209,100400,1938384135,2315,2315,2315,2305,2996
20241209,100300,1931476495,2315,2310,2315,2305,1554
20241209,100200,1927892180,2315,2320,2325,2310,1505
20241209,100100,1924398650,2315,2310,2320,2305,35071
20241209,100000,1843392370,2310,2310,2315,2305,2457
20241209,095900,1837720160,2305,2310,2310,2305,247
20241209,095800,1837149595,2310,2300,2310,2295,1446
20241209,095700,1833816565,2295,2300,2300,2295,1339
20241209,095600,1830736960,2300,2310,2310,2300,530
20241209,095500,1829512960,2315,2310,2315,2290,8516
20241209,095400,1809925625,2290,2280,2325,2280,10558
20241209,095300,1785595335,2285,2280,2295,2280,2099
20241209,095200,1780789520,2290,2295,2295,2280,195
20241209,095100,1780343260,2275,2295,2295,2275,981
20241209,095000,1778111050,2295,2280,2295,2280,3101
20241209,094900,1771039430,2285,2285,2290,2280,4427
20241209,094800,1760925660,2285,2280,2290,2280,6318
20241209,094700,1746515770,2280,2280,2285,2280,1724
20241209,094600,1742584015,2280,2280,2285,2280,4562
20241209,094500,1732182470,2285,2270,2285,2270,699
20241209,094400,1730593925,2270,2280,2280,2270,1211
20241209,094300,1727837830,2285,2300,2300,2275,5638
20241209,094200,1714965010,2300,2300,2345,2290,25547
20241209,094100,1655768245,2305,2280,2310,2280,10074
20241209,094000,1632645645,2280,2260,2280,2255,10987
20241209,093900,1607640510,2265,2270,2270,2250,7680
20241209,093800,1590302780,2270,2275,2275,2250,47344
20241209,093700,1483518495,2275,2255,2275,2255,4498
20241209,093600,1473312895,2255,2275,2275,2250,22574
20241209,093500,1422375160,2275,2275,2275,2270,3817
20241209,093400,1413694135,2275,2270,2280,2265,8093
20241209,093300,1395313260,2270,2275,2280,2265,2055
20241209,093200,1390640855,2275,2265,2275,2260,5378
20241209,093100,1378432595,2270,2260,2270,2255,22806
20241209,093000,1326920435,2260,2265,2270,2260,10742
20241209,092900,1302628765,2280,2260,2285,2260,6919
20241209,092800,1286922980,2260,2270,2270,2260,12153
20241209,092700,1259405815,2270,2260,2275,2260,6628
20241209,092600,1244379485,2260,2270,2270,2255,31515
20241209,092500,1173073805,2270,2295,2295,2270,11802
20241209,092400,1146254120,2300,2275,2300,2275,7997
20241209,092300,1127927940,2270,2280,2290,2270,19085
20241209,092200,1084432915,2280,2270,2280,2265,2469
20241209,092100,1078814610,2255,2290,2290,2255,49267
20241209,092000,967133385,2290,2290,2300,2285,7705
20241209,091900,949443220,2285,2300,2300,2285,11998
20241209,091800,921951730,2315,2300,2315,2295,5361
20241209,091700,909553365,2300,2300,2300,2300,5377
20241209,091600,897186265,2315,2310,2325,2300,18997
20241209,091500,853319730,2310,2300,2310,2300,2414
20241209,091400,847766250,2300,2315,2315,2300,4601
20241209,091300,837162700,2315,2315,2315,2300,7489
20241209,091200,819863160,2315,2310,2320,2300,10475
20241209,091100,795665810,2310,2300,2310,2300,4637
20241209,091000,784979355,2300,2300,2305,2295,2763
20241209,090900,778623635,2295,2285,2300,2285,6627
20241209,090800,763443705,2285,2300,2310,2280,30581
20241209,090700,693261550,2300,2275,2310,2270,18693
20241209,090600,650344680,2270,2280,2280,2255,39036
20241209,090500,561653565,2280,2275,2290,2275,16904
20241209,090400,523094465,2280,2300,2300,2280,11234
20241209,090300,497405755,2300,2295,2310,2280,43401
20241209,090200,397927310,2300,2315,2315,2290,26639
20241209,090100,336650365,2315,2320,2340,2305,27471
20241209,090000,273101265,2310,2305,2350,2305,116878
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184800 4528589675 2235 2235 2235 2235 31160
3 20241209 184700 4528589675 2235 2235 2235 2235 0
4 20241209 184600 4528589675 2235 2235 2235 2235 0
5 20241209 184500 4528589675 2235 2235 2235 2235 0
6 20241209 184400 4528589675 2235 2235 2235 2235 0
7 20241209 184300 4528589675 2235 2235 2235 2235 0
8 20241209 184200 4528589675 2235 2235 2235 2235 0
9 20241209 184100 4528589675 2235 2235 2235 2235 0
10 20241209 184000 4528589675 2235 2235 2235 2235 0
11 20241209 183900 4528589675 2235 2235 2235 2235 0
12 20241209 183800 4528589675 2235 2235 2235 2235 0
13 20241209 183700 4528589675 2235 2235 2235 2235 0
14 20241209 183600 4528589675 2235 2235 2235 2235 0
15 20241209 183500 4528589675 2235 2235 2235 2235 0
16 20241209 183400 4528589675 2235 2235 2235 2235 0
17 20241209 183300 4528589675 2235 2235 2235 2235 0
18 20241209 183200 4528589675 2235 2235 2235 2235 0
19 20241209 183100 4528589675 2235 2235 2235 2235 0
20 20241209 183000 4528589675 2235 2235 2235 2235 0
21 20241209 182900 4528589675 2235 2235 2235 2235 0
22 20241209 182800 4528589675 2235 2235 2235 2235 0
23 20241209 182700 4528589675 2235 2235 2235 2235 0
24 20241209 182600 4528589675 2235 2235 2235 2235 0
25 20241209 182500 4528589675 2235 2235 2235 2235 0
26 20241209 182400 4528589675 2235 2235 2235 2235 0
27 20241209 182300 4528589675 2235 2235 2235 2235 0
28 20241209 182200 4528589675 2235 2235 2235 2235 0
29 20241209 182100 4528589675 2235 2235 2235 2235 0
30 20241209 182000 4528589675 2235 2235 2235 2235 0
31 20241209 181900 4528589675 2235 2235 2235 2235 0
32 20241209 181800 4528589675 2235 2235 2235 2235 31160
33 20241209 181700 4528589675 2235 2235 2235 2235 0
34 20241209 181600 4528589675 2235 2235 2235 2235 0
35 20241209 181500 4528589675 2235 2235 2235 2235 0
36 20241209 181400 4528589675 2235 2235 2235 2235 0
37 20241209 181300 4528589675 2235 2235 2235 2235 0
38 20241209 181200 4528589675 2235 2235 2235 2235 0
39 20241209 181100 4528589675 2235 2235 2235 2235 0
40 20241209 181000 4528589675 2235 2235 2235 2235 0
41 20241209 180900 4528589675 2235 2235 2235 2235 0
42 20241209 180800 4528589675 2235 2235 2235 2235 0
43 20241209 180700 4528589675 2235 2235 2235 2235 0
44 20241209 180600 4528589675 2235 2235 2235 2235 0
45 20241209 180500 4528589675 2235 2235 2235 2235 0
46 20241209 180400 4528589675 2235 2235 2235 2235 0
47 20241209 180300 4528589675 2235 2235 2235 2235 0
48 20241209 180200 4528589675 2235 2235 2235 2235 0
49 20241209 180100 4528589675 2235 2235 2235 2235 0
50 20241209 180000 4528589675 2235 2235 2235 2235 0
51 20241209 175900 4528589675 2235 2235 2235 2235 0
52 20241209 175800 4528589675 2235 2235 2235 2235 0
53 20241209 175700 4528589675 2235 2235 2235 2235 0
54 20241209 175600 4528589675 2235 2235 2235 2235 0
55 20241209 175500 4528589675 2235 2235 2235 2235 0
56 20241209 175400 4528589675 2235 2235 2235 2235 0
57 20241209 175300 4528589675 2235 2235 2235 2235 0
58 20241209 175200 4528589675 2235 2235 2235 2235 0
59 20241209 175100 4528589675 2235 2235 2235 2235 0
60 20241209 175000 4528589675 2235 2235 2235 2235 0
61 20241209 174900 4528589675 2235 2235 2235 2235 0
62 20241209 174800 4528589675 2235 2235 2235 2235 31160
63 20241209 174700 4528589675 2235 2235 2235 2235 0
64 20241209 174600 4528589675 2235 2235 2235 2235 0
65 20241209 174500 4528589675 2235 2235 2235 2235 0
66 20241209 174400 4528589675 2235 2235 2235 2235 0
67 20241209 174300 4528589675 2235 2235 2235 2235 0
68 20241209 174200 4528589675 2235 2235 2235 2235 0
69 20241209 174100 4528589675 2235 2235 2235 2235 0
70 20241209 174000 4528589675 2235 2235 2235 2235 0
71 20241209 173900 4528589675 2235 2235 2235 2235 0
72 20241209 173800 4528589675 2235 2235 2235 2235 0
73 20241209 173700 4528589675 2235 2235 2235 2235 0
74 20241209 173600 4528589675 2235 2235 2235 2235 0
75 20241209 173500 4528589675 2235 2235 2235 2235 0
76 20241209 173400 4528589675 2235 2235 2235 2235 0
77 20241209 173300 4528589675 2235 2235 2235 2235 0
78 20241209 173200 4528589675 2235 2235 2235 2235 0
79 20241209 173100 4528589675 2235 2235 2235 2235 0
80 20241209 173000 4528589675 2235 2235 2235 2235 0
81 20241209 172900 4528589675 2235 2235 2235 2235 0
82 20241209 172800 4528589675 2235 2235 2235 2235 0
83 20241209 172700 4528589675 2235 2235 2235 2235 0
84 20241209 172600 4528589675 2235 2235 2235 2235 0
85 20241209 172500 4528589675 2235 2235 2235 2235 0
86 20241209 172400 4528589675 2235 2235 2235 2235 0
87 20241209 172300 4528589675 2235 2235 2235 2235 0
88 20241209 172200 4528589675 2235 2235 2235 2235 0
89 20241209 172100 4528589675 2235 2235 2235 2235 0
90 20241209 172000 4528589675 2235 2235 2235 2235 0
91 20241209 171900 4528589675 2235 2235 2235 2235 0
92 20241209 171800 4528589675 2235 2235 2235 2235 31160
93 20241209 171700 4528589675 2235 2235 2235 2235 0
94 20241209 171600 4528589675 2235 2235 2235 2235 0
95 20241209 171500 4528589675 2235 2235 2235 2235 0
96 20241209 171400 4528589675 2235 2235 2235 2235 0
97 20241209 171300 4528589675 2235 2235 2235 2235 0
98 20241209 171200 4528589675 2235 2235 2235 2235 0
99 20241209 171100 4528589675 2235 2235 2235 2235 0
100 20241209 171000 4528589675 2235 2235 2235 2235 0
101 20241209 170900 4528589675 2235 2235 2235 2235 0
102 20241209 170800 4528589675 2235 2235 2235 2235 0
103 20241209 170700 4528589675 2235 2235 2235 2235 0
104 20241209 170600 4528589675 2235 2235 2235 2235 0
105 20241209 170500 4528589675 2235 2235 2235 2235 0
106 20241209 170400 4528589675 2235 2235 2235 2235 0
107 20241209 170300 4528589675 2235 2235 2235 2235 0
108 20241209 170200 4528589675 2235 2235 2235 2235 0
109 20241209 170100 4528589675 2235 2235 2235 2235 0
110 20241209 170000 4528589675 2235 2235 2235 2235 0
111 20241209 165900 4528589675 2235 2235 2235 2235 0
112 20241209 165800 4528589675 2235 2235 2235 2235 0
113 20241209 165700 4528589675 2235 2235 2235 2235 0
114 20241209 165600 4528589675 2235 2235 2235 2235 0
115 20241209 165500 4528589675 2235 2235 2235 2235 0
116 20241209 165400 4528589675 2235 2235 2235 2235 0
117 20241209 165300 4528589675 2235 2235 2235 2235 0
118 20241209 165200 4528589675 2235 2235 2235 2235 0
119 20241209 165100 4528589675 2235 2235 2235 2235 0
120 20241209 165000 4528589675 2235 2235 2235 2235 0
121 20241209 164900 4528589675 2235 2235 2235 2235 0
122 20241209 164800 4528589675 2235 2235 2235 2235 31160
123 20241209 164700 4528589675 2235 2235 2235 2235 0
124 20241209 164600 4528589675 2235 2235 2235 2235 0
125 20241209 164500 4528589675 2235 2235 2235 2235 0
126 20241209 164400 4528589675 2235 2235 2235 2235 0
127 20241209 164300 4528589675 2235 2235 2235 2235 0
128 20241209 164200 4528589675 2235 2235 2235 2235 0
129 20241209 164100 4528589675 2235 2235 2235 2235 0
130 20241209 164000 4528589675 2235 2235 2235 2235 0
131 20241209 163900 4528589675 2235 2235 2235 2235 0
132 20241209 163800 4528589675 2235 2235 2235 2235 0
133 20241209 163700 4528589675 2235 2235 2235 2235 0
134 20241209 163600 4528589675 2235 2235 2235 2235 0
135 20241209 163500 4528589675 2235 2235 2235 2235 0
136 20241209 163400 4528589675 2235 2235 2235 2235 0
137 20241209 163300 4528589675 2235 2235 2235 2235 0
138 20241209 163200 4528589675 2235 2235 2235 2235 0
139 20241209 163100 4528589675 2235 2235 2235 2235 0
140 20241209 163000 4528589675 2235 2235 2235 2235 0
141 20241209 162900 4528589675 2235 2235 2235 2235 0
142 20241209 162800 4528589675 2235 2235 2235 2235 0
143 20241209 162700 4528589675 2235 2235 2235 2235 0
144 20241209 162600 4528589675 2235 2235 2235 2235 0
145 20241209 162500 4528589675 2235 2235 2235 2235 0
146 20241209 162400 4528589675 2235 2235 2235 2235 0
147 20241209 162300 4528589675 2235 2235 2235 2235 0
148 20241209 162200 4528589675 2235 2235 2235 2235 0
149 20241209 162100 4528589675 2235 2235 2235 2235 0
150 20241209 162000 4528589675 2235 2235 2235 2235 0
151 20241209 161900 4528589675 2235 2235 2235 2235 0
152 20241209 161800 4528589675 2235 2235 2235 2235 31160
153 20241209 161700 4528589675 2235 2235 2235 2235 0
154 20241209 161600 4528589675 2235 2235 2235 2235 0
155 20241209 161500 4528589675 2235 2235 2235 2235 0
156 20241209 161400 4528589675 2235 2235 2235 2235 0
157 20241209 161300 4528589675 2235 2235 2235 2235 0
158 20241209 161200 4528589675 2235 2235 2235 2235 0
159 20241209 161100 4528589675 2235 2235 2235 2235 0
160 20241209 161000 4528589675 2235 2235 2235 2235 0
161 20241209 160900 4528589675 2235 2235 2235 2235 0
162 20241209 160800 4528589675 2235 2235 2235 2235 0
163 20241209 160700 4528589675 2235 2235 2235 2235 0
164 20241209 160600 4528589675 2235 2235 2235 2235 0
165 20241209 160500 4528589675 2235 2235 2235 2235 0
166 20241209 160400 4528589675 2235 2235 2235 2235 0
167 20241209 160300 4528589675 2235 2235 2235 2235 0
168 20241209 160200 4528589675 2235 2235 2235 2235 0
169 20241209 160100 4528589675 2235 2235 2235 2235 0
170 20241209 160000 4528589675 2235 2235 2235 2235 0
171 20241209 155900 4528589675 2235 2235 2235 2235 0
172 20241209 155800 4528589675 2235 2235 2235 2235 0
173 20241209 155700 4528589675 2235 2235 2235 2235 0
174 20241209 155600 4528589675 2235 2235 2235 2235 0
175 20241209 155500 4528589675 2235 2235 2235 2235 0
176 20241209 155400 4528589675 2235 2235 2235 2235 0
177 20241209 155300 4528589675 2235 2235 2235 2235 0
178 20241209 155200 4528589675 2235 2235 2235 2235 0
179 20241209 155100 4528589675 2235 2235 2235 2235 0
180 20241209 155000 4528589675 2235 2235 2235 2235 0
181 20241209 154900 4528589675 2235 2235 2235 2235 0
182 20241209 154800 4528589675 2235 2235 2235 2235 31160
183 20241209 154700 4528589675 2235 2235 2235 2235 0
184 20241209 154600 4528589675 2235 2235 2235 2235 0
185 20241209 154500 4528589675 2235 2235 2235 2235 0
186 20241209 154400 4528589675 2235 2235 2235 2235 0
187 20241209 154300 4528589675 2235 2235 2235 2235 0
188 20241209 154200 4528589675 2235 2235 2235 2235 0
189 20241209 154100 4528589675 2235 2235 2235 2235 0
190 20241209 154000 4528589675 2235 2235 2235 2235 0
191 20241209 153900 4528589675 2235 2235 2235 2235 0
192 20241209 153800 4528589675 2235 2235 2235 2235 0
193 20241209 153700 4528589675 2235 2235 2235 2235 0
194 20241209 153600 4528589675 2235 2235 2235 2235 0
195 20241209 153500 4528589675 2235 2235 2235 2235 0
196 20241209 153400 4528589675 2235 2235 2235 2235 0
197 20241209 153300 4528589675 2235 2235 2235 2235 0
198 20241209 153200 4528589675 2235 2235 2235 2235 0
199 20241209 153100 4528589675 2235 2235 2235 2235 0
200 20241209 153000 4528589675 2235 2235 2235 2235 31160
201 20241209 152900 4458947075 2235 2235 2235 2235 0
202 20241209 152800 4458947075 2235 2235 2235 2235 0
203 20241209 152700 4458947075 2235 2235 2235 2235 0
204 20241209 152600 4458947075 2235 2235 2235 2235 0
205 20241209 152500 4458947075 2235 2235 2235 2235 0
206 20241209 152400 4458947075 2235 2235 2235 2235 0
207 20241209 152300 4458947075 2235 2235 2235 2235 0
208 20241209 152200 4458947075 2235 2235 2235 2235 0
209 20241209 152100 4458947075 2235 2235 2235 2235 0
210 20241209 152000 4458947075 2235 2235 2235 2235 0
211 20241209 151900 4458947075 2235 2215 2235 2205 19530
212 20241209 151800 4415593560 2205 2220 2225 2205 6941
213 20241209 151700 4400236485 2205 2220 2225 2205 14138
214 20241209 151600 4368948880 2220 2210 2220 2205 10854
215 20241209 151500 4344952710 2205 2220 2220 2205 9323
216 20241209 151400 4324353265 2220 2220 2220 2210 10777
217 20241209 151300 4300465155 2225 2215 2225 2215 14289
218 20241209 151200 4268711280 2225 2220 2225 2215 1020
219 20241209 151100 4266451710 2235 2235 2235 2210 16043
220 20241209 151000 4230866730 2230 2235 2235 2210 21184
221 20241209 150900 4183812645 2230 2230 2240 2230 320
222 20241209 150800 4183098995 2240 2230 2240 2230 5716
223 20241209 150700 4170339020 2235 2215 2235 2215 818
224 20241209 150600 4168514905 2215 2225 2235 2215 12408
225 20241209 150500 4140954360 2230 2230 2235 2230 6632
226 20241209 150400 4126164995 2230 2240 2240 2230 106
227 20241209 150300 4125928555 2225 2235 2240 2225 18660
228 20241209 150200 4084378485 2225 2235 2235 2225 2236
229 20241209 150100 4079391085 2230 2225 2235 2225 9076
230 20241209 150000 4059151245 2225 2230 2235 2225 5977
231 20241209 145900 4045818105 2230 2230 2230 2225 10113
232 20241209 145800 4023304605 2230 2235 2235 2230 1317
233 20241209 145700 4020362660 2230 2230 2240 2230 8137
234 20241209 145600 4002196810 2235 2235 2235 2220 5603
235 20241209 145500 3989720540 2235 2240 2240 2235 615
236 20241209 145400 3988343400 2240 2235 2240 2235 2572
237 20241209 145300 3982584565 2235 2235 2235 2235 268
238 20241209 145200 3981985585 2235 2245 2245 2230 1210
239 20241209 145100 3979283270 2230 2230 2230 2230 278
240 20241209 145000 3978663330 2230 2230 2245 2225 18205
241 20241209 144900 3937936545 2235 2230 2235 2230 5076
242 20241209 144800 3926617020 2230 2230 2230 2225 3475
243 20241209 144700 3918871585 2230 2230 2230 2225 4965
244 20241209 144600 3907800635 2225 2225 2230 2220 7907
245 20241209 144500 3890217175 2225 2230 2230 2225 3220
246 20241209 144400 3883051910 2230 2225 2235 2220 13945
247 20241209 144300 3852067185 2230 2230 2230 2230 27301
248 20241209 144200 3791185955 2230 2235 2235 2230 19244
249 20241209 144100 3748271820 2230 2235 2240 2230 6534
250 20241209 144000 3733668375 2235 2230 2235 2230 7193
251 20241209 143900 3717607635 2230 2230 2235 2230 3936
252 20241209 143800 3708830200 2230 2230 2235 2230 5607
253 20241209 143700 3696326565 2235 2235 2235 2230 27124
254 20241209 143600 3635775565 2235 2235 2240 2235 457
255 20241209 143500 3634754145 2235 2235 2235 2235 3230
256 20241209 143400 3627535095 2235 2240 2240 2235 653
257 20241209 143300 3626072390 2240 2235 2240 2235 2598
258 20241209 143200 3620265530 2235 2235 2240 2235 230
259 20241209 143100 3619751455 2235 2235 2240 2235 714
260 20241209 143000 3618155615 2235 2235 2235 2235 319
261 20241209 142900 3617442650 2235 2235 2235 2235 0
262 20241209 142800 3617442650 2235 2235 2235 2235 4175
263 20241209 142700 3608111525 2235 2235 2235 2235 5864
264 20241209 142600 3595005485 2235 2235 2235 2230 11876
265 20241209 142500 3568465865 2235 2240 2240 2235 5500
266 20241209 142400 3556170625 2240 2245 2245 2240 211
267 20241209 142300 3555697935 2245 2245 2245 2245 4237
268 20241209 142200 3546185870 2245 2245 2245 2245 0
269 20241209 142100 3546185870 2245 2250 2250 2245 101
270 20241209 142000 3545958625 2250 2250 2250 2250 331
271 20241209 141900 3545213875 2250 2250 2250 2250 0
272 20241209 141800 3545213875 2250 2245 2250 2245 4383
273 20241209 141700 3535369040 2250 2245 2250 2240 3640
274 20241209 141600 3527198540 2245 2245 2245 2245 697
275 20241209 141500 3525633775 2240 2245 2245 2240 2120
276 20241209 141400 3520884625 2245 2245 2245 2240 1507
277 20241209 141300 3517506410 2240 2245 2245 2240 1109
278 20241209 141200 3515016780 2245 2245 2245 2240 507
279 20241209 141100 3513880565 2240 2245 2245 2240 5659
280 20241209 141000 3501176890 2240 2240 2240 2240 507
281 20241209 140900 3500041210 2240 2235 2240 2235 3195
282 20241209 140800 3492884445 2240 2235 2240 2235 3818
283 20241209 140700 3484334470 2240 2240 2240 2240 1898
284 20241209 140600 3480082950 2240 2245 2245 2240 1399
285 20241209 140500 3476949135 2245 2245 2245 2240 793
286 20241209 140400 3475172760 2240 2240 2240 2240 2561
287 20241209 140300 3469436120 2240 2245 2245 2240 689
288 20241209 140200 3467892755 2245 2240 2245 2240 8965
289 20241209 140100 3447811085 2240 2245 2245 2240 3999
290 20241209 140000 3438853275 2245 2250 2250 2245 1221
291 20241209 135900 3436112055 2250 2250 2250 2250 100
292 20241209 135800 3435887055 2255 2250 2255 2250 88
293 20241209 135700 3435688685 2255 2255 2255 2255 2
294 20241209 135600 3435684175 2255 2255 2255 2255 1
295 20241209 135500 3435681920 2255 2250 2255 2240 9001
296 20241209 135400 3415454455 2255 2255 2255 2255 4
297 20241209 135300 3415445435 2255 2250 2255 2250 13898
298 20241209 135200 3384112450 2250 2250 2250 2250 1085
299 20241209 135100 3381671200 2250 2250 2250 2250 1053
300 20241209 135000 3379301950 2250 2250 2255 2250 4277
301 20241209 134900 3369667820 2250 2250 2250 2250 5796
302 20241209 134800 3356626820 2245 2245 2245 2245 8464
303 20241209 134700 3337625140 2245 2250 2250 2245 4931
304 20241209 134600 3326554940 2245 2250 2250 2245 401
305 20241209 134500 3325653195 2245 2250 2250 2245 1945
306 20241209 134400 3321286645 2250 2250 2250 2250 6
307 20241209 134300 3321273145 2250 2250 2250 2250 311
308 20241209 134200 3320573395 2250 2250 2250 2245 1284
309 20241209 134100 3317684445 2250 2250 2250 2250 144
310 20241209 134000 3317360445 2250 2250 2250 2250 526
311 20241209 133900 3316176945 2250 2250 2250 2250 3675
312 20241209 133800 3307908195 2250 2250 2250 2245 7708
313 20241209 133700 3290570195 2250 2250 2255 2250 1018
314 20241209 133600 3288279670 2250 2250 2250 2250 6339
315 20241209 133500 3274016920 2245 2255 2255 2245 2101
316 20241209 133400 3269280175 2245 2245 2245 2245 797
317 20241209 133300 3267490910 2245 2250 2255 2245 7851
318 20241209 133200 3249795915 2255 2245 2255 2245 979
319 20241209 133100 3247598050 2245 2250 2255 2245 3975
320 20241209 133000 3238653245 2250 2255 2255 2250 642
321 20241209 132900 3237208680 2250 2255 2255 2250 794
322 20241209 132800 3235421680 2250 2255 2260 2250 762
323 20241209 132700 3233705655 2255 2255 2255 2255 3794
324 20241209 132600 3225150185 2260 2255 2260 2255 283
325 20241209 132500 3224510615 2260 2260 2260 2260 9
326 20241209 132400 3224490275 2260 2255 2260 2255 1010
327 20241209 132300 3222212720 2260 2260 2260 2260 77
328 20241209 132200 3222038700 2260 2260 2260 2260 0
329 20241209 132100 3222038700 2260 2260 2260 2260 309
330 20241209 132000 3221340360 2265 2260 2265 2260 2565
331 20241209 131900 3215543450 2260 2255 2260 2255 711
332 20241209 131800 3213937645 2255 2255 2255 2250 10527
333 20241209 131700 3190199285 2250 2255 2255 2250 3632
334 20241209 131600 3182009320 2255 2260 2260 2255 1269
335 20241209 131500 3179147680 2260 2260 2260 2260 1013
336 20241209 131400 3176858300 2260 2265 2265 2260 5857
337 20241209 131300 3163615510 2265 2265 2265 2250 5354
338 20241209 131200 3151495085 2250 2255 2255 2250 6307
339 20241209 131100 3137301980 2255 2260 2265 2250 8975
340 20241209 131000 3117004320 2250 2255 2255 2250 2200
341 20241209 130900 3112044380 2255 2255 2255 2255 207
342 20241209 130800 3111577595 2260 2250 2260 2250 5474
343 20241209 130700 3099210095 2250 2255 2255 2250 3000
344 20241209 130600 3092460090 2255 2250 2260 2250 13503
345 20241209 130500 3061999050 2245 2245 2245 2245 798
346 20241209 130400 3060207540 2245 2240 2245 2240 2583
347 20241209 130300 3054412510 2245 2245 2245 2245 10951
348 20241209 130200 3029827515 2245 2250 2250 2245 8490
349 20241209 130100 3010727240 2250 2255 2255 2250 1071
350 20241209 130000 3008315040 2255 2255 2255 2255 658
351 20241209 125900 3006831250 2260 2255 2260 2255 252
352 20241209 125800 3006261945 2255 2250 2255 2250 5488
353 20241209 125700 2993888955 2255 2250 2255 2250 3359
354 20241209 125600 2986328800 2250 2255 2255 2250 4525
355 20241209 125500 2976147545 2250 2250 2255 2250 1133
356 20241209 125400 2973598290 2255 2255 2255 2255 2611
357 20241209 125300 2967710485 2260 2255 2260 2255 1095
358 20241209 125200 2965236235 2255 2255 2260 2255 2837
359 20241209 125100 2958838775 2250 2255 2255 2250 1242
360 20241209 125000 2956040850 2255 2255 2255 2255 933
361 20241209 124900 2953936935 2255 2255 2255 2255 3046
362 20241209 124800 2947068205 2260 2255 2260 2255 1338
363 20241209 124700 2944050235 2260 2260 2260 2260 951
364 20241209 124600 2941900975 2260 2260 2260 2260 100
365 20241209 124500 2941674975 2260 2260 2260 2260 30
366 20241209 124400 2941607175 2260 2260 2260 2260 19
367 20241209 124300 2941564235 2265 2260 2265 2260 133
368 20241209 124200 2941263630 2260 2260 2260 2260 3023
369 20241209 124100 2934431650 2255 2260 2260 2255 1462
370 20241209 124000 2931127545 2260 2260 2260 2260 1446
371 20241209 123900 2927859585 2265 2260 2265 2250 4920
372 20241209 123800 2916741475 2255 2255 2255 2255 3694
373 20241209 123700 2908411505 2260 2255 2260 2250 745
374 20241209 123600 2906734185 2255 2255 2255 2255 8414
375 20241209 123500 2887760615 2255 2255 2255 2255 330
376 20241209 123400 2887016465 2255 2255 2255 2255 5355
377 20241209 123300 2874940940 2255 2255 2255 2255 819
378 20241209 123200 2873094095 2255 2255 2260 2255 1845
379 20241209 123100 2868933365 2260 2255 2260 2255 3114
380 20241209 123000 2861900225 2260 2255 2260 2255 8900
381 20241209 122900 2841802545 2265 2260 2265 2255 478
382 20241209 122800 2840724315 2260 2265 2265 2260 1427
383 20241209 122700 2837493470 2255 2255 2255 2255 0
384 20241209 122600 2837493470 2255 2260 2260 2255 6398
385 20241209 122500 2823065975 2260 2260 2260 2260 0
386 20241209 122400 2823065975 2260 2270 2270 2260 1125
387 20241209 122300 2820522835 2260 2265 2265 2260 4675
388 20241209 122200 2809942255 2265 2265 2265 2265 199
389 20241209 122100 2809491520 2265 2270 2270 2265 1745
390 20241209 122000 2805538995 2270 2270 2270 2270 0
391 20241209 121900 2805538995 2270 2270 2270 2270 2055
392 20241209 121800 2800874145 2270 2265 2270 2265 7
393 20241209 121700 2800858260 2265 2265 2265 2265 1938
394 20241209 121600 2796468690 2265 2265 2275 2265 404
395 20241209 121500 2795553620 2265 2270 2275 2265 2112
396 20241209 121400 2790759600 2275 2275 2275 2275 95
397 20241209 121300 2790543475 2275 2275 2275 2265 861
398 20241209 121200 2788592870 2275 2275 2275 2275 1180
399 20241209 121100 2785908370 2275 2270 2275 2270 3134
400 20241209 121000 2778782220 2275 2275 2275 2275 5821
401 20241209 120900 2765539445 2270 2275 2275 2270 1897
402 20241209 120800 2761229770 2270 2270 2270 2270 2400
403 20241209 120700 2755781770 2270 2270 2270 2270 1239
404 20241209 120600 2752969240 2270 2270 2270 2270 758
405 20241209 120500 2751248580 2270 2270 2270 2270 5093
406 20241209 120400 2739687470 2265 2260 2265 2255 3835
407 20241209 120300 2731008345 2265 2250 2265 2250 6313
408 20241209 120200 2716736700 2250 2255 2255 2250 30500
409 20241209 120100 2648040405 2255 2265 2265 2255 7053
410 20241209 120000 2632091865 2255 2270 2270 2255 340
411 20241209 115900 2631324740 2260 2255 2260 2255 2023
412 20241209 115800 2626754800 2260 2265 2265 2260 4741
413 20241209 115700 2616039885 2260 2260 2260 2260 291
414 20241209 115600 2615382225 2265 2265 2265 2265 148
415 20241209 115500 2615047005 2275 2275 2275 2275 4
416 20241209 115400 2615037905 2275 2270 2275 2270 4220
417 20241209 115300 2605457405 2265 2265 2265 2260 2849
418 20241209 115200 2599006265 2265 2265 2265 2265 12
419 20241209 115100 2598979085 2260 2255 2260 2255 1168
420 20241209 115000 2596340405 2255 2260 2270 2255 3118
421 20241209 114900 2589296450 2260 2265 2265 2260 3548
422 20241209 114800 2581261290 2265 2265 2270 2265 370
423 20241209 114700 2580423230 2265 2270 2270 2265 461
424 20241209 114600 2579379005 2270 2270 2270 2270 2440
425 20241209 114500 2573840205 2270 2270 2275 2270 2327
426 20241209 114400 2568557890 2270 2260 2270 2260 2416
427 20241209 114300 2563074070 2255 2265 2265 2255 7930
428 20241209 114200 2545150860 2270 2270 2270 2265 674
429 20241209 114100 2543623050 2270 2265 2270 2260 576
430 20241209 114000 2542320005 2260 2260 2270 2260 660
431 20241209 113900 2540828365 2260 2260 2260 2260 752
432 20241209 113800 2539128845 2260 2275 2275 2260 905
433 20241209 113700 2537083515 2260 2265 2265 2260 3997
434 20241209 113600 2528048815 2265 2270 2270 2265 1290
435 20241209 113500 2525126850 2280 2275 2280 2275 66
436 20241209 113400 2524976575 2275 2265 2275 2265 16082
437 20241209 113300 2488415515 2265 2265 2270 2265 618
438 20241209 113200 2487015735 2270 2270 2270 2265 1080
439 20241209 113100 2484568990 2265 2270 2270 2265 384
440 20241209 113000 2483698905 2275 2270 2275 2270 1370
441 20241209 112900 2480588980 2270 2260 2270 2260 8542
442 20241209 112800 2461284050 2260 2270 2270 2260 2346
443 20241209 112700 2455971800 2270 2270 2270 2265 1492
444 20241209 112600 2452587270 2270 2270 2270 2265 701
445 20241209 112500 2450999475 2265 2265 2265 2265 5541
446 20241209 112400 2438449110 2265 2270 2270 2265 581
447 20241209 112300 2437133125 2270 2260 2275 2260 1479
448 20241209 112200 2433784785 2265 2265 2265 2265 1777
449 20241209 112100 2429759880 2265 2270 2270 2265 1277
450 20241209 112000 2426865240 2265 2270 2270 2265 954
451 20241209 111900 2424703430 2265 2275 2275 2265 1320
452 20241209 111800 2421707070 2280 2270 2280 2270 3396
453 20241209 111700 2413983390 2265 2275 2275 2265 445
454 20241209 111600 2412973300 2275 2275 2275 2270 189
455 20241209 111500 2412544205 2275 2270 2275 2270 6021
456 20241209 111400 2398862145 2265 2265 2270 2265 2607
457 20241209 111300 2392954770 2265 2260 2270 2260 1721
458 20241209 111200 2389055630 2260 2275 2275 2260 1000
459 20241209 111100 2386795395 2275 2275 2275 2260 640
460 20241209 111000 2385348460 2260 2270 2270 2260 2010
461 20241209 110900 2380799830 2270 2270 2270 2260 14013
462 20241209 110800 2349046945 2270 2270 2270 2270 587
463 20241209 110700 2347714455 2270 2265 2270 2265 1857
464 20241209 110600 2343505125 2270 2275 2280 2270 6645
465 20241209 110500 2328419750 2275 2275 2275 2275 4644
466 20241209 110400 2317854650 2275 2275 2275 2275 211
467 20241209 110300 2317374625 2275 2280 2280 2275 2513
468 20241209 110200 2311656240 2280 2280 2280 2280 500
469 20241209 110100 2310516240 2280 2280 2280 2275 3320
470 20241209 110000 2302961640 2285 2280 2285 2280 1763
471 20241209 105900 2298941930 2280 2280 2280 2275 1953
472 20241209 105800 2294489340 2275 2275 2275 2270 7210
473 20241209 105700 2278087590 2275 2280 2280 2270 1490
474 20241209 105600 2274701210 2280 2270 2280 2265 4804
475 20241209 105500 2263801020 2270 2270 2270 2265 1570
476 20241209 105400 2260240480 2270 2265 2275 2265 1359
477 20241209 105300 2257160750 2265 2275 2275 2265 2567
478 20241209 105200 2251335770 2270 2275 2280 2270 6813
479 20241209 105100 2235869685 2275 2280 2280 2275 554
480 20241209 105000 2234609320 2270 2280 2280 2270 3055
481 20241209 104900 2227660665 2285 2275 2285 2275 52
482 20241209 104800 2227542345 2280 2280 2280 2280 2714
483 20241209 104700 2221354425 2275 2280 2285 2275 2880
484 20241209 104600 2214800315 2285 2280 2285 2280 3032
485 20241209 104500 2207887350 2285 2295 2295 2285 7731
486 20241209 104400 2190217550 2295 2295 2295 2295 144
487 20241209 104300 2189887070 2295 2295 2295 2295 11
488 20241209 104200 2189861825 2290 2290 2295 2290 1754
489 20241209 104100 2185841580 2290 2290 2290 2290 2586
490 20241209 104000 2179919640 2290 2290 2290 2290 1426
491 20241209 103900 2176654100 2290 2290 2290 2290 1752
492 20241209 103800 2172642020 2290 2285 2290 2285 2042
493 20241209 103700 2167966460 2285 2290 2295 2285 1224
494 20241209 103600 2165163560 2295 2285 2295 2285 2388
495 20241209 103500 2159699735 2285 2295 2295 2285 1012
496 20241209 103400 2157385795 2295 2290 2295 2285 2011
497 20241209 103300 2152776120 2290 2290 2290 2290 304
498 20241209 103200 2152079960 2295 2285 2295 2285 1153
499 20241209 103100 2149439645 2285 2275 2285 2275 11148
500 20241209 103000 2123979235 2275 2275 2285 2275 4479
501 20241209 102900 2113789315 2275 2280 2280 2275 952
502 20241209 102800 2111621505 2280 2285 2285 2280 1665
503 20241209 102700 2107819665 2280 2280 2285 2275 8795
504 20241209 102600 2087796955 2285 2295 2295 2285 211
505 20241209 102500 2087312875 2295 2280 2295 2280 7387
506 20241209 102400 2070360460 2295 2280 2295 2280 1632
507 20241209 102300 2066628430 2280 2295 2295 2280 983
508 20241209 102200 2064387170 2295 2280 2305 2280 3927
509 20241209 102100 2055366115 2280 2295 2295 2280 4872
510 20241209 102000 2044219015 2295 2290 2295 2290 1382
511 20241209 101900 2041054120 2295 2290 2295 2290 11
512 20241209 101800 2041028880 2290 2290 2290 2290 88
513 20241209 101700 2040827360 2290 2290 2290 2285 15
514 20241209 101600 2040793045 2290 2285 2295 2285 8059
515 20241209 101500 2022377355 2285 2295 2295 2285 1002
516 20241209 101400 2020084260 2290 2295 2295 2290 165
517 20241209 101300 2019706405 2290 2300 2310 2285 13962
518 20241209 101200 1987542750 2300 2300 2300 2285 6854
519 20241209 101100 1971816235 2300 2300 2300 2300 0
520 20241209 101000 1971816235 2300 2300 2300 2290 6516
521 20241209 100900 1956862225 2300 2300 2305 2300 1109
522 20241209 100800 1954311490 2305 2300 2305 2300 257
523 20241209 100700 1953720355 2295 2305 2305 2295 2668
524 20241209 100600 1947586445 2300 2300 2300 2295 2191
525 20241209 100500 1942547150 2300 2315 2315 2300 1810
526 20241209 100400 1938384135 2315 2315 2315 2305 2996
527 20241209 100300 1931476495 2315 2310 2315 2305 1554
528 20241209 100200 1927892180 2315 2320 2325 2310 1505
529 20241209 100100 1924398650 2315 2310 2320 2305 35071
530 20241209 100000 1843392370 2310 2310 2315 2305 2457
531 20241209 095900 1837720160 2305 2310 2310 2305 247
532 20241209 095800 1837149595 2310 2300 2310 2295 1446
533 20241209 095700 1833816565 2295 2300 2300 2295 1339
534 20241209 095600 1830736960 2300 2310 2310 2300 530
535 20241209 095500 1829512960 2315 2310 2315 2290 8516
536 20241209 095400 1809925625 2290 2280 2325 2280 10558
537 20241209 095300 1785595335 2285 2280 2295 2280 2099
538 20241209 095200 1780789520 2290 2295 2295 2280 195
539 20241209 095100 1780343260 2275 2295 2295 2275 981
540 20241209 095000 1778111050 2295 2280 2295 2280 3101
541 20241209 094900 1771039430 2285 2285 2290 2280 4427
542 20241209 094800 1760925660 2285 2280 2290 2280 6318
543 20241209 094700 1746515770 2280 2280 2285 2280 1724
544 20241209 094600 1742584015 2280 2280 2285 2280 4562
545 20241209 094500 1732182470 2285 2270 2285 2270 699
546 20241209 094400 1730593925 2270 2280 2280 2270 1211
547 20241209 094300 1727837830 2285 2300 2300 2275 5638
548 20241209 094200 1714965010 2300 2300 2345 2290 25547
549 20241209 094100 1655768245 2305 2280 2310 2280 10074
550 20241209 094000 1632645645 2280 2260 2280 2255 10987
551 20241209 093900 1607640510 2265 2270 2270 2250 7680
552 20241209 093800 1590302780 2270 2275 2275 2250 47344
553 20241209 093700 1483518495 2275 2255 2275 2255 4498
554 20241209 093600 1473312895 2255 2275 2275 2250 22574
555 20241209 093500 1422375160 2275 2275 2275 2270 3817
556 20241209 093400 1413694135 2275 2270 2280 2265 8093
557 20241209 093300 1395313260 2270 2275 2280 2265 2055
558 20241209 093200 1390640855 2275 2265 2275 2260 5378
559 20241209 093100 1378432595 2270 2260 2270 2255 22806
560 20241209 093000 1326920435 2260 2265 2270 2260 10742
561 20241209 092900 1302628765 2280 2260 2285 2260 6919
562 20241209 092800 1286922980 2260 2270 2270 2260 12153
563 20241209 092700 1259405815 2270 2260 2275 2260 6628
564 20241209 092600 1244379485 2260 2270 2270 2255 31515
565 20241209 092500 1173073805 2270 2295 2295 2270 11802
566 20241209 092400 1146254120 2300 2275 2300 2275 7997
567 20241209 092300 1127927940 2270 2280 2290 2270 19085
568 20241209 092200 1084432915 2280 2270 2280 2265 2469
569 20241209 092100 1078814610 2255 2290 2290 2255 49267
570 20241209 092000 967133385 2290 2290 2300 2285 7705
571 20241209 091900 949443220 2285 2300 2300 2285 11998
572 20241209 091800 921951730 2315 2300 2315 2295 5361
573 20241209 091700 909553365 2300 2300 2300 2300 5377
574 20241209 091600 897186265 2315 2310 2325 2300 18997
575 20241209 091500 853319730 2310 2300 2310 2300 2414
576 20241209 091400 847766250 2300 2315 2315 2300 4601
577 20241209 091300 837162700 2315 2315 2315 2300 7489
578 20241209 091200 819863160 2315 2310 2320 2300 10475
579 20241209 091100 795665810 2310 2300 2310 2300 4637
580 20241209 091000 784979355 2300 2300 2305 2295 2763
581 20241209 090900 778623635 2295 2285 2300 2285 6627
582 20241209 090800 763443705 2285 2300 2310 2280 30581
583 20241209 090700 693261550 2300 2275 2310 2270 18693
584 20241209 090600 650344680 2270 2280 2280 2255 39036
585 20241209 090500 561653565 2280 2275 2290 2275 16904
586 20241209 090400 523094465 2280 2300 2300 2280 11234
587 20241209 090300 497405755 2300 2295 2310 2280 43401
588 20241209 090200 397927310 2300 2315 2315 2290 26639
589 20241209 090100 336650365 2315 2320 2340 2305 27471
590 20241209 090000 273101265 2310 2305 2350 2305 116878

1
006340/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,0,74979175,0,192696479750,0.00
20241204,0,74979175,0,188572625125,0.00
20241203,0,74979175,0,195320750875,0.00
20241202,0,74979175,0,184823666375,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 0 74979175 0 192696479750 0.00
3 20241204 0 74979175 0 188572625125 0.00
4 20241203 0 74979175 0 195320750875 0.00
5 20241202 0 74979175 0 184823666375 0.00