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
006360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184800,13561866510,17130,17130,17130,17130,27940
20241209,184700,13561866510,17130,17130,17130,17130,0
20241209,184600,13561866510,17130,17130,17130,17130,0
20241209,184500,13561866510,17130,17130,17130,17130,0
20241209,184400,13561866510,17130,17130,17130,17130,0
20241209,184300,13561866510,17130,17130,17130,17130,0
20241209,184200,13561866510,17130,17130,17130,17130,0
20241209,184100,13561866510,17130,17130,17130,17130,0
20241209,184000,13561866510,17130,17130,17130,17130,0
20241209,183900,13561866510,17130,17130,17130,17130,0
20241209,183800,13561866510,17130,17130,17130,17130,0
20241209,183700,13561866510,17130,17130,17130,17130,0
20241209,183600,13561866510,17130,17130,17130,17130,0
20241209,183500,13561866510,17130,17130,17130,17130,0
20241209,183400,13561866510,17130,17130,17130,17130,0
20241209,183300,13561866510,17130,17130,17130,17130,0
20241209,183200,13561866510,17130,17130,17130,17130,0
20241209,183100,13561866510,17130,17130,17130,17130,0
20241209,183000,13561866510,17130,17130,17130,17130,0
20241209,182900,13561866510,17130,17130,17130,17130,0
20241209,182800,13561866510,17130,17130,17130,17130,0
20241209,182700,13561866510,17130,17130,17130,17130,0
20241209,182600,13561866510,17130,17130,17130,17130,0
20241209,182500,13561866510,17130,17130,17130,17130,0
20241209,182400,13561866510,17130,17130,17130,17130,0
20241209,182300,13561866510,17130,17130,17130,17130,0
20241209,182200,13561866510,17130,17130,17130,17130,0
20241209,182100,13561866510,17130,17130,17130,17130,0
20241209,182000,13561866510,17130,17130,17130,17130,0
20241209,181900,13561866510,17130,17130,17130,17130,0
20241209,181800,13561866510,17130,17130,17130,17130,27940
20241209,181700,13561866510,17130,17130,17130,17130,0
20241209,181600,13561866510,17130,17130,17130,17130,0
20241209,181500,13561866510,17130,17130,17130,17130,0
20241209,181400,13561866510,17130,17130,17130,17130,0
20241209,181300,13561866510,17130,17130,17130,17130,0
20241209,181200,13561866510,17130,17130,17130,17130,0
20241209,181100,13561866510,17130,17130,17130,17130,0
20241209,181000,13561866510,17130,17130,17130,17130,0
20241209,180900,13561866510,17130,17130,17130,17130,0
20241209,180800,13561866510,17130,17130,17130,17130,0
20241209,180700,13561866510,17130,17130,17130,17130,0
20241209,180600,13561866510,17130,17130,17130,17130,0
20241209,180500,13561866510,17130,17130,17130,17130,0
20241209,180400,13561866510,17130,17130,17130,17130,0
20241209,180300,13561866510,17130,17130,17130,17130,0
20241209,180200,13561866510,17130,17130,17130,17130,0
20241209,180100,13561866510,17130,17130,17130,17130,0
20241209,180000,13561866510,17130,17130,17130,17130,0
20241209,175900,13561866510,17130,17130,17130,17130,0
20241209,175800,13561866510,17130,17130,17130,17130,0
20241209,175700,13561866510,17130,17130,17130,17130,0
20241209,175600,13561866510,17130,17130,17130,17130,0
20241209,175500,13561866510,17130,17130,17130,17130,0
20241209,175400,13561866510,17130,17130,17130,17130,0
20241209,175300,13561866510,17130,17130,17130,17130,0
20241209,175200,13561866510,17130,17130,17130,17130,0
20241209,175100,13561866510,17130,17130,17130,17130,0
20241209,175000,13561866510,17130,17130,17130,17130,0
20241209,174900,13561866510,17130,17130,17130,17130,0
20241209,174800,13561866510,17130,17130,17130,17130,27940
20241209,174700,13561866510,17130,17130,17130,17130,0
20241209,174600,13561866510,17130,17130,17130,17130,0
20241209,174500,13561866510,17130,17130,17130,17130,0
20241209,174400,13561866510,17130,17130,17130,17130,0
20241209,174300,13561866510,17130,17130,17130,17130,0
20241209,174200,13561866510,17130,17130,17130,17130,0
20241209,174100,13561866510,17130,17130,17130,17130,0
20241209,174000,13561866510,17130,17130,17130,17130,0
20241209,173900,13561866510,17130,17130,17130,17130,0
20241209,173800,13561866510,17130,17130,17130,17130,0
20241209,173700,13561866510,17130,17130,17130,17130,0
20241209,173600,13561866510,17130,17130,17130,17130,0
20241209,173500,13561866510,17130,17130,17130,17130,0
20241209,173400,13561866510,17130,17130,17130,17130,0
20241209,173300,13561866510,17130,17130,17130,17130,0
20241209,173200,13561866510,17130,17130,17130,17130,0
20241209,173100,13561866510,17130,17130,17130,17130,0
20241209,173000,13561866510,17130,17130,17130,17130,0
20241209,172900,13561866510,17130,17130,17130,17130,0
20241209,172800,13561866510,17130,17130,17130,17130,0
20241209,172700,13561866510,17130,17130,17130,17130,0
20241209,172600,13561866510,17130,17130,17130,17130,0
20241209,172500,13561866510,17130,17130,17130,17130,0
20241209,172400,13561866510,17130,17130,17130,17130,0
20241209,172300,13561866510,17130,17130,17130,17130,0
20241209,172200,13561866510,17130,17130,17130,17130,0
20241209,172100,13561866510,17130,17130,17130,17130,0
20241209,172000,13561866510,17130,17130,17130,17130,0
20241209,171900,13561866510,17130,17130,17130,17130,0
20241209,171800,13561866510,17130,17130,17130,17130,27940
20241209,171700,13561866510,17130,17130,17130,17130,0
20241209,171600,13561866510,17130,17130,17130,17130,0
20241209,171500,13561866510,17130,17130,17130,17130,0
20241209,171400,13561866510,17130,17130,17130,17130,0
20241209,171300,13561866510,17130,17130,17130,17130,0
20241209,171200,13561866510,17130,17130,17130,17130,0
20241209,171100,13561866510,17130,17130,17130,17130,0
20241209,171000,13561866510,17130,17130,17130,17130,0
20241209,170900,13561866510,17130,17130,17130,17130,0
20241209,170800,13561866510,17130,17130,17130,17130,0
20241209,170700,13561866510,17130,17130,17130,17130,0
20241209,170600,13561866510,17130,17130,17130,17130,0
20241209,170500,13561866510,17130,17130,17130,17130,0
20241209,170400,13561866510,17130,17130,17130,17130,0
20241209,170300,13561866510,17130,17130,17130,17130,0
20241209,170200,13561866510,17130,17130,17130,17130,0
20241209,170100,13561866510,17130,17130,17130,17130,0
20241209,170000,13561866510,17130,17130,17130,17130,0
20241209,165900,13561866510,17130,17130,17130,17130,0
20241209,165800,13561866510,17130,17130,17130,17130,0
20241209,165700,13561866510,17130,17130,17130,17130,0
20241209,165600,13561866510,17130,17130,17130,17130,0
20241209,165500,13561866510,17130,17130,17130,17130,0
20241209,165400,13561866510,17130,17130,17130,17130,0
20241209,165300,13561866510,17130,17130,17130,17130,0
20241209,165200,13561866510,17130,17130,17130,17130,0
20241209,165100,13561866510,17130,17130,17130,17130,0
20241209,165000,13561866510,17130,17130,17130,17130,0
20241209,164900,13561866510,17130,17130,17130,17130,0
20241209,164800,13561866510,17130,17130,17130,17130,27940
20241209,164700,13561866510,17130,17130,17130,17130,0
20241209,164600,13561866510,17130,17130,17130,17130,0
20241209,164500,13561866510,17130,17130,17130,17130,0
20241209,164400,13561866510,17130,17130,17130,17130,0
20241209,164300,13561866510,17130,17130,17130,17130,0
20241209,164200,13561866510,17130,17130,17130,17130,0
20241209,164100,13561866510,17130,17130,17130,17130,0
20241209,164000,13561866510,17130,17130,17130,17130,0
20241209,163900,13561866510,17130,17130,17130,17130,0
20241209,163800,13561866510,17130,17130,17130,17130,0
20241209,163700,13561866510,17130,17130,17130,17130,0
20241209,163600,13561866510,17130,17130,17130,17130,0
20241209,163500,13561866510,17130,17130,17130,17130,0
20241209,163400,13561866510,17130,17130,17130,17130,0
20241209,163300,13561866510,17130,17130,17130,17130,0
20241209,163200,13561866510,17130,17130,17130,17130,0
20241209,163100,13561866510,17130,17130,17130,17130,0
20241209,163000,13561866510,17130,17130,17130,17130,0
20241209,162900,13561866510,17130,17130,17130,17130,0
20241209,162800,13561866510,17130,17130,17130,17130,0
20241209,162700,13561866510,17130,17130,17130,17130,0
20241209,162600,13561866510,17130,17130,17130,17130,0
20241209,162500,13561866510,17130,17130,17130,17130,0
20241209,162400,13561866510,17130,17130,17130,17130,0
20241209,162300,13561866510,17130,17130,17130,17130,0
20241209,162200,13561866510,17130,17130,17130,17130,0
20241209,162100,13561866510,17130,17130,17130,17130,0
20241209,162000,13561866510,17130,17130,17130,17130,0
20241209,161900,13561866510,17130,17130,17130,17130,0
20241209,161800,13561866510,17130,17130,17130,17130,27940
20241209,161700,13561866510,17130,17130,17130,17130,0
20241209,161600,13561866510,17130,17130,17130,17130,0
20241209,161500,13561866510,17130,17130,17130,17130,0
20241209,161400,13561866510,17130,17130,17130,17130,0
20241209,161300,13561866510,17130,17130,17130,17130,0
20241209,161200,13561866510,17130,17130,17130,17130,0
20241209,161100,13561866510,17130,17130,17130,17130,0
20241209,161000,13561866510,17130,17130,17130,17130,0
20241209,160900,13561866510,17130,17130,17130,17130,0
20241209,160800,13561866510,17130,17130,17130,17130,0
20241209,160700,13561866510,17130,17130,17130,17130,0
20241209,160600,13561866510,17130,17130,17130,17130,0
20241209,160500,13561866510,17130,17130,17130,17130,0
20241209,160400,13561866510,17130,17130,17130,17130,0
20241209,160300,13561866510,17130,17130,17130,17130,0
20241209,160200,13561866510,17130,17130,17130,17130,0
20241209,160100,13561866510,17130,17130,17130,17130,0
20241209,160000,13561866510,17130,17130,17130,17130,0
20241209,155900,13561866510,17130,17130,17130,17130,0
20241209,155800,13561866510,17130,17130,17130,17130,0
20241209,155700,13561866510,17130,17130,17130,17130,0
20241209,155600,13561866510,17130,17130,17130,17130,0
20241209,155500,13561866510,17130,17130,17130,17130,0
20241209,155400,13561866510,17130,17130,17130,17130,0
20241209,155300,13561866510,17130,17130,17130,17130,0
20241209,155200,13561866510,17130,17130,17130,17130,0
20241209,155100,13561866510,17130,17130,17130,17130,0
20241209,155000,13561866510,17130,17130,17130,17130,0
20241209,154900,13561866510,17130,17130,17130,17130,0
20241209,154800,13561866510,17130,17130,17130,17130,27940
20241209,154700,13561866510,17130,17130,17130,17130,0
20241209,154600,13561866510,17130,17130,17130,17130,0
20241209,154500,13561866510,17130,17130,17130,17130,0
20241209,154400,13561866510,17130,17130,17130,17130,0
20241209,154300,13561866510,17130,17130,17130,17130,0
20241209,154200,13561866510,17130,17130,17130,17130,0
20241209,154100,13561866510,17130,17130,17130,17130,0
20241209,154000,13561866510,17130,17130,17130,17130,0
20241209,153900,13561866510,17130,17130,17130,17130,0
20241209,153800,13561866510,17130,17130,17130,17130,0
20241209,153700,13561866510,17130,17130,17130,17130,0
20241209,153600,13561866510,17130,17130,17130,17130,0
20241209,153500,13561866510,17130,17130,17130,17130,0
20241209,153400,13561866510,17130,17130,17130,17130,0
20241209,153300,13561866510,17130,17130,17130,17130,0
20241209,153200,13561866510,17130,17130,17130,17130,0
20241209,153100,13561866510,17130,17130,17130,17130,0
20241209,153000,13561866510,17130,17130,17130,17130,27940
20241209,152900,13083254310,17120,17120,17120,17120,0
20241209,152800,13083254310,17120,17120,17120,17120,0
20241209,152700,13083254310,17120,17120,17120,17120,0
20241209,152600,13083254310,17120,17120,17120,17120,0
20241209,152500,13083254310,17120,17120,17120,17120,0
20241209,152400,13083254310,17120,17120,17120,17120,0
20241209,152300,13083254310,17120,17120,17120,17120,0
20241209,152200,13083254310,17120,17120,17120,17120,0
20241209,152100,13083254310,17120,17120,17120,17120,0
20241209,152000,13083254310,17120,17120,17120,17120,0
20241209,151900,13083254310,17120,17050,17120,17050,1265
20241209,151800,13061638130,17120,17070,17130,17050,1884
20241209,151700,13029412190,17070,17080,17130,17070,2025
20241209,151600,12994807570,17080,17100,17120,17070,967
20241209,151500,12978280040,17070,17110,17110,17070,2215
20241209,151400,12940419300,17080,17100,17110,17050,2459
20241209,151300,12898445150,17100,17070,17100,17050,2471
20241209,151200,12856248410,17080,17110,17110,17030,4094
20241209,151100,12786332710,17100,17140,17150,17090,1163
20241209,151000,12766432250,17140,17090,17150,17080,3787
20241209,150900,12701688380,17090,17100,17100,17080,2680
20241209,150800,12655886710,17100,17100,17120,17100,1205
20241209,150700,12635271230,17100,17130,17130,17100,1065
20241209,150600,12617045840,17130,17120,17130,17110,1537
20241209,150500,12590736380,17130,17150,17150,17120,957
20241209,150400,12574334780,17150,17150,17170,17140,1107
20241209,150300,12555349660,17140,17150,17180,17090,6407
20241209,150200,12445712410,17150,17130,17150,17120,1017
20241209,150100,12428287160,17120,17120,17170,17120,680
20241209,150000,12416634320,17130,17130,17180,17120,1247
20241209,145900,12395258550,17130,17150,17160,17110,982
20241209,145800,12378431630,17160,17120,17160,17120,2928
20241209,145700,12328214850,17130,17130,17140,17110,3200
20241209,145600,12273432340,17130,17130,17140,17120,972
20241209,145500,12256783800,17130,17150,17160,17130,1138
20241209,145400,12237279350,17150,17150,17150,17130,1306
20241209,145300,12214890850,17150,17170,17180,17140,920
20241209,145200,12199100510,17170,17180,17190,17170,3527
20241209,145100,12138490160,17180,17170,17180,17150,861
20241209,145000,12123711390,17170,17140,17180,17130,1599
20241209,144900,12096283220,17130,17130,17140,17110,2068
20241209,144800,12060861700,17120,17140,17140,17120,3458
20241209,144700,12001643640,17140,17140,17150,17140,1104
20241209,144600,11982719800,17140,17150,17160,17140,2620
20241209,144500,11937789230,17150,17160,17170,17150,1060
20241209,144400,11919606580,17170,17170,17170,17160,844
20241209,144300,11905120010,17170,17190,17200,17170,810
20241209,144200,11891202260,17190,17190,17200,17190,1102
20241209,144100,11872258330,17190,17190,17200,17190,1153
20241209,144000,11852437650,17190,17160,17190,17150,2523
20241209,143900,11809149670,17150,17150,17160,17150,1220
20241209,143800,11788218430,17150,17160,17170,17150,603
20241209,143700,11777875470,17150,17160,17190,17150,1888
20241209,143600,11745484760,17150,17150,17170,17140,1015
20241209,143500,11728080520,17170,17180,17180,17160,814
20241209,143400,11714108680,17170,17170,17190,17160,1422
20241209,143300,11689685620,17160,17190,17190,17140,5794
20241209,143200,11590260700,17180,17180,17190,17180,834
20241209,143100,11575931760,17180,17180,17190,17170,1080
20241209,143000,11557378690,17170,17170,17200,17160,2278
20241209,142900,11518248740,17170,17180,17200,17170,1197
20241209,142800,11497682620,17180,17170,17180,17170,3692
20241209,142700,11434285030,17170,17200,17200,17170,766
20241209,142600,11421127140,17200,17170,17200,17160,1503
20241209,142500,11395313000,17170,17190,17190,17170,928
20241209,142400,11379374800,17170,17170,17190,17170,1952
20241209,142300,11345842400,17180,17190,17190,17170,1015
20241209,142200,11328401960,17200,17200,17250,17190,848
20241209,142100,11313819010,17200,17240,17250,17190,6332
20241209,142000,11204808060,17240,17260,17270,17240,1602
20241209,141900,11177179440,17260,17260,17280,17250,1167
20241209,141800,11157037990,17240,17250,17260,17230,1239
20241209,141700,11135679500,17250,17240,17300,17230,1287
20241209,141600,11113465060,17230,17230,17270,17220,1715
20241209,141500,11083901470,17230,17240,17250,17230,1678
20241209,141400,11054975390,17240,17250,17260,17240,736
20241209,141300,11042282120,17250,17240,17270,17230,1159
20241209,141200,11022293400,17240,17250,17250,17230,1123
20241209,141100,11002929150,17250,17240,17250,17230,1891
20241209,141000,10970326790,17250,17260,17270,17240,523
20241209,140900,10961305070,17250,17240,17270,17220,1464
20241209,140800,10936060810,17240,17260,17260,17240,814
20241209,140700,10922019810,17260,17240,17260,17230,1429
20241209,140600,10897378600,17240,17240,17240,17220,1146
20241209,140500,10877638610,17230,17220,17250,17220,836
20241209,140400,10863238870,17220,17250,17250,17220,3426
20241209,140300,10804209720,17230,17240,17250,17230,3281
20241209,140200,10747658390,17240,17230,17260,17230,1051
20241209,140100,10729538810,17230,17260,17280,17220,4131
20241209,140000,10658249300,17270,17260,17270,17260,1338
20241209,135900,10635152390,17270,17290,17290,17260,726
20241209,135800,10622619710,17290,17320,17320,17260,448
20241209,135700,10614882940,17310,17260,17310,17240,1385
20241209,135600,10590971140,17260,17290,17290,17260,907
20241209,135500,10575300130,17290,17300,17310,17280,898
20241209,135400,10559770840,17310,17280,17320,17270,930
20241209,135300,10543688080,17270,17240,17280,17220,2029
20241209,135200,10508677200,17230,17220,17240,17210,898
20241209,135100,10493215850,17210,17190,17220,17180,1963
20241209,135000,10459445080,17180,17180,17210,17170,1300
20241209,134900,10437098440,17180,17220,17220,17180,802
20241209,134800,10423312780,17220,17160,17220,17160,2765
20241209,134700,10375825350,17160,17170,17170,17160,847
20241209,134600,10361289770,17180,17190,17190,17170,1105
20241209,134500,10342313460,17190,17190,17190,17180,636
20241209,134400,10331384880,17190,17200,17200,17180,1062
20241209,134300,10313129840,17200,17180,17210,17180,1084
20241209,134200,10294491990,17180,17180,17190,17160,881
20241209,134100,10279362280,17180,17180,17210,17160,1801
20241209,134000,10248415070,17180,17180,17200,17170,653
20241209,133900,10237200280,17180,17190,17200,17170,2173
20241209,133800,10199861680,17180,17190,17190,17170,1683
20241209,133700,10170944550,17190,17200,17210,17180,678
20241209,133600,10159294870,17200,17190,17220,17170,1420
20241209,133500,10134888450,17190,17240,17250,17170,9643
20241209,133400,9969036510,17230,17270,17270,17230,841
20241209,133300,9954534970,17260,17240,17300,17230,1051
20241209,133200,9936402910,17240,17250,17260,17200,8919
20241209,133100,9782766750,17260,17250,17260,17250,571
20241209,133000,9772916320,17250,17290,17290,17250,1614
20241209,132900,9745048850,17280,17300,17300,17280,1544
20241209,132800,9718348840,17300,17300,17300,17290,715
20241209,132700,9705986170,17300,17280,17300,17270,990
20241209,132600,9688870490,17280,17300,17300,17280,702
20241209,132500,9676733420,17300,17290,17320,17280,626
20241209,132400,9665905840,17290,17300,17300,17270,1424
20241209,132300,9641292600,17300,17340,17340,17300,271
20241209,132200,9636600410,17340,17330,17340,17300,3218
20241209,132100,9580912410,17310,17350,17350,17310,924
20241209,132000,9564904070,17380,17390,17390,17330,474
20241209,131900,9556678750,17390,17400,17400,17340,984
20241209,131800,9539608460,17340,17350,17350,17290,3490
20241209,131700,9479196100,17350,17360,17360,17300,669
20241209,131600,9467609610,17360,17340,17410,17340,1588
20241209,131500,9440026400,17300,17330,17380,17260,3304
20241209,131400,9382823790,17330,17390,17390,17330,1825
20241209,131300,9351137900,17380,17330,17390,17320,1681
20241209,131200,9321941810,17330,17330,17340,17320,968
20241209,131100,9305166510,17330,17320,17340,17320,884
20241209,131000,9289845680,17310,17300,17310,17280,1153
20241209,130900,9269907090,17280,17300,17310,17280,970
20241209,130800,9253127530,17310,17300,17310,17300,266
20241209,130700,9248525490,17300,17300,17320,17290,767
20241209,130600,9235255020,17300,17270,17310,17260,513
20241209,130500,9226389090,17260,17270,17280,17260,2705
20241209,130400,9179687250,17270,17310,17310,17270,1291
20241209,130300,9157373040,17310,17310,17320,17300,531
20241209,130200,9148182970,17310,17300,17320,17300,1095
20241209,130100,9129234490,17300,17310,17310,17300,531
20241209,130000,9120047170,17310,17320,17320,17300,687
20241209,125900,9108156340,17320,17330,17330,17310,309
20241209,125800,9102803180,17330,17340,17350,17320,431
20241209,125700,9095334120,17340,17330,17340,17320,1139
20241209,125600,9075589980,17330,17310,17330,17290,1826
20241209,125500,9043980370,17300,17310,17320,17300,4394
20241209,125400,8967950930,17320,17330,17330,17310,898
20241209,125300,8952398300,17330,17330,17340,17330,1535
20241209,125200,8925796430,17330,17340,17340,17330,735
20241209,125100,8913058230,17340,17340,17340,17330,659
20241209,125000,8901636500,17340,17340,17350,17330,2325
20241209,124900,8861327480,17340,17340,17350,17340,2179
20241209,124800,8823543410,17350,17390,17390,17340,7130
20241209,124700,8699744630,17380,17390,17390,17380,157
20241209,124600,8697015420,17400,17410,17410,17370,4226
20241209,124500,8623494080,17400,17410,17410,17400,886
20241209,124400,8608071500,17410,17410,17410,17400,1062
20241209,124300,8589592550,17410,17410,17420,17400,2411
20241209,124200,8547627190,17410,17410,17420,17410,1248
20241209,124100,8525893550,17420,17410,17420,17410,502
20241209,124000,8517153440,17410,17420,17420,17410,1680
20241209,123900,8487904560,17420,17420,17420,17410,263
20241209,123800,8483324900,17420,17420,17420,17410,655
20241209,123700,8471920610,17420,17430,17430,17410,2266
20241209,123600,8432459550,17430,17420,17430,17420,200
20241209,123500,8428975030,17420,17420,17430,17420,1145
20241209,123400,8409022970,17430,17440,17440,17420,612
20241209,123300,8398355300,17440,17420,17440,17420,2337
20241209,123200,8357633960,17430,17430,17440,17420,310
20241209,123100,8352231120,17420,17440,17440,17420,2526
20241209,123000,8308223350,17430,17430,17440,17430,769
20241209,122900,8294819590,17430,17430,17440,17430,304
20241209,122800,8289520210,17430,17440,17440,17430,588
20241209,122700,8279271110,17430,17440,17450,17430,481
20241209,122600,8270884160,17440,17440,17450,17430,637
20241209,122500,8259776010,17450,17440,17450,17440,114
20241209,122400,8257787820,17440,17450,17450,17440,614
20241209,122300,8247077840,17450,17450,17460,17440,1765
20241209,122200,8216289830,17450,17460,17460,17450,530
20241209,122100,8207040200,17460,17460,17470,17450,687
20241209,122000,8195047370,17460,17460,17470,17460,408
20241209,121900,8187923190,17450,17440,17450,17430,1781
20241209,121800,8156859510,17430,17430,17440,17430,441
20241209,121700,8149172620,17430,17430,17440,17430,660
20241209,121600,8137668700,17430,17430,17440,17430,300
20241209,121500,8132439490,17440,17440,17440,17430,244
20241209,121400,8128186120,17440,17450,17450,17440,378
20241209,121300,8121592370,17450,17450,17450,17440,864
20241209,121200,8106518970,17440,17450,17450,17440,415
20241209,121100,8099281010,17450,17450,17450,17440,345
20241209,121000,8093261830,17450,17430,17450,17420,763
20241209,120900,8079965820,17430,17410,17430,17410,691
20241209,120800,8067930510,17420,17420,17420,17410,1303
20241209,120700,8045232300,17420,17420,17430,17410,598
20241209,120600,8034814780,17420,17420,17420,17410,393
20241209,120500,8027971930,17410,17430,17430,17410,586
20241209,120400,8017766620,17430,17420,17430,17420,1012
20241209,120300,8000135950,17420,17420,17430,17410,533
20241209,120200,7990851530,17420,17430,17430,17420,647
20241209,120100,7979579670,17430,17450,17460,17420,1984
20241209,120000,7944979140,17450,17460,17470,17450,401
20241209,115900,7937977360,17470,17460,17470,17460,321
20241209,115800,7932372210,17470,17460,17470,17460,846
20241209,115700,7917596140,17460,17460,17470,17460,561
20241209,115600,7907801040,17460,17460,17460,17450,528
20241209,115500,7898586030,17460,17450,17460,17450,852
20241209,115400,7883711870,17450,17460,17460,17450,299
20241209,115300,7878492840,17460,17460,17470,17450,3103
20241209,115200,7824326580,17470,17490,17490,17460,10929
20241209,115100,7633298660,17500,17500,17500,17490,721
20241209,115000,7620682290,17510,17500,17510,17500,524
20241209,114900,7611510310,17500,17510,17520,17500,800
20241209,114800,7597504180,17510,17510,17520,17510,576
20241209,114700,7587416960,17520,17520,17520,17510,536
20241209,114600,7578031560,17510,17520,17530,17510,520
20241209,114500,7568921520,17530,17530,17540,17520,487
20241209,114400,7560384550,17530,17540,17540,17530,326
20241209,114300,7554669600,17530,17540,17540,17530,459
20241209,114200,7546622700,17540,17540,17540,17530,357
20241209,114100,7540363930,17530,17540,17550,17530,420
20241209,114000,7532997420,17540,17550,17560,17530,1478
20241209,113900,7507069790,17550,17550,17550,17540,662
20241209,113800,7495454760,17550,17530,17550,17530,1129
20241209,113700,7475646470,17530,17530,17550,17530,397
20241209,113600,7468684660,17550,17520,17570,17520,2003
20241209,113500,7433570280,17520,17500,17520,17490,950
20241209,113400,7416939570,17490,17500,17500,17490,302
20241209,113300,7411654650,17490,17510,17510,17490,536
20241209,113200,7402277470,17520,17500,17520,17460,5977
20241209,113100,7297727060,17500,17470,17500,17470,2312
20241209,113000,7257302140,17470,17460,17470,17450,1718
20241209,112900,7227308170,17460,17470,17470,17460,481
20241209,112800,7218907460,17470,17470,17500,17460,1196
20241209,112700,7198007600,17470,17490,17490,17450,29565
20241209,112600,6680973940,17500,17500,17500,17490,2454
20241209,112500,6638038660,17500,17490,17500,17490,462
20241209,112400,6629955520,17500,17500,17510,17490,31294
20241209,112300,6082382810,17500,17530,17530,17500,22448
20241209,112200,5689470430,17530,17550,17550,17520,783
20241209,112100,5675743130,17550,17560,17570,17530,3284
20241209,112000,5618116090,17560,17570,17570,17550,1112
20241209,111900,5598588880,17570,17580,17590,17560,1638
20241209,111800,5569801080,17580,17580,17600,17580,708
20241209,111700,5557351340,17580,17580,17580,17560,268
20241209,111600,5552642940,17570,17570,17580,17550,1017
20241209,111500,5534780100,17570,17570,17570,17550,864
20241209,111400,5519612810,17580,17580,17580,17560,127
20241209,111300,5517380490,17550,17560,17590,17550,533
20241209,111200,5508023500,17550,17590,17590,17550,6680
20241209,111100,5390749390,17590,17600,17600,17580,163
20241209,111000,5387883310,17560,17560,17610,17550,794
20241209,110900,5373940640,17560,17600,17610,17550,6520
20241209,110800,5259332840,17600,17610,17610,17600,639
20241209,110700,5248083000,17610,17610,17620,17600,982
20241209,110600,5230791590,17610,17590,17610,17580,456
20241209,110500,5222771750,17590,17600,17600,17590,1429
20241209,110400,5197632340,17600,17590,17600,17580,977
20241209,110300,5180445440,17590,17590,17590,17580,598
20241209,110200,5169930370,17590,17630,17630,17590,9203
20241209,110100,5007846130,17630,17650,17650,17630,483
20241209,110000,4999328050,17650,17630,17650,17630,240
20241209,105900,4995096000,17630,17640,17650,17610,4044
20241209,105800,4923815050,17640,17640,17640,17630,418
20241209,105700,4916444200,17630,17680,17690,17630,13780
20241209,105600,4673155950,17680,17690,17690,17680,311
20241209,105500,4667657060,17690,17680,17690,17680,631
20241209,105400,4656500200,17680,17720,17720,17680,9832
20241209,105300,4482486210,17720,17730,17740,17720,2278
20241209,105200,4442111540,17730,17740,17740,17730,385
20241209,105100,4435284810,17730,17730,17740,17730,399
20241209,105000,4428210300,17740,17740,17740,17730,321
20241209,104900,4422518500,17740,17740,17740,17730,1118
20241209,104800,4402692010,17730,17730,17740,17730,708
20241209,104700,4390138870,17740,17750,17750,17740,874
20241209,104600,4374633650,17740,17750,17750,17740,222
20241209,104500,4370694860,17740,17780,17780,17740,5837
20241209,104400,4267006670,17770,17780,17780,17770,252
20241209,104300,4262528130,17780,17780,17780,17770,567
20241209,104200,4252448460,17790,17780,17790,17780,154
20241209,104100,4249710250,17790,17790,17790,17770,548
20241209,104000,4239966950,17790,17780,17790,17780,322
20241209,103900,4234239910,17780,17820,17820,17780,2786
20241209,103800,4184645330,17810,17810,17820,17810,643
20241209,103700,4173189230,17810,17860,17860,17810,2549
20241209,103600,4127722970,17860,17870,17870,17850,179
20241209,103500,4124526060,17870,17870,17880,17870,305
20241209,103400,4119075700,17870,17880,17890,17870,1078
20241209,103300,4099807590,17870,17870,17880,17870,612
20241209,103200,4088866850,17880,17890,17890,17880,1125
20241209,103100,4068751760,17890,17880,17890,17880,682
20241209,103000,4056557570,17890,17880,17890,17870,197
20241209,102900,4053035390,17890,17880,17890,17880,54
20241209,102800,4052069420,17890,17890,17890,17870,410
20241209,102700,4044737770,17890,17880,17890,17870,458
20241209,102600,4036550600,17880,17900,17920,17870,1587
20241209,102500,4008145900,17900,17900,17920,17890,345
20241209,102400,4001970500,17920,17920,17920,17880,342
20241209,102300,3995849940,17920,17880,17920,17880,2260
20241209,102200,3955404090,17880,17870,17900,17870,764
20241209,102100,3941736150,17900,17870,17900,17860,72
20241209,102000,3940449460,17870,17890,17900,17870,833
20241209,101900,3925547870,17870,17850,17870,17850,385
20241209,101800,3918671870,17850,17850,17860,17850,531
20241209,101700,3909193500,17860,17860,17860,17850,78
20241209,101600,3907801100,17850,17850,17860,17850,76
20241209,101500,3906444370,17860,17850,17860,17840,667
20241209,101400,3894540130,17850,17850,17860,17850,64
20241209,101300,3893397720,17850,17910,17910,17850,5219
20241209,101200,3800119240,17900,17900,17910,17900,514
20241209,101100,3790918330,17900,17900,17900,17900,94
20241209,101000,3789235730,17900,17910,17910,17890,921
20241209,100900,3772749650,17910,17880,17910,17880,752
20241209,100800,3759295900,17880,17880,17890,17880,620
20241209,100700,3748209100,17880,17860,17880,17850,1649
20241209,100600,3718743070,17860,17840,17870,17830,384
20241209,100500,3711889470,17840,17820,17840,17820,154
20241209,100400,3709143690,17820,17820,17830,17810,2154
20241209,100300,3670756560,17820,17830,17830,17810,889
20241209,100200,3654918180,17830,17810,17830,17810,291
20241209,100100,3649732490,17810,17820,17850,17800,2069
20241209,100000,3612871210,17820,17820,17830,17810,973
20241209,095900,3595533420,17810,17820,17820,17810,201
20241209,095800,3591953030,17820,17800,17850,17800,1221
20241209,095700,3570199300,17800,17790,17800,17780,141
20241209,095600,3567691630,17770,17780,17800,17770,1928
20241209,095500,3533412600,17780,17750,17780,17750,135
20241209,095400,3531014970,17740,17750,17750,17740,4143
20241209,095300,3457507750,17740,17780,17800,17740,4673
20241209,095200,3374490890,17780,17790,17800,17780,454
20241209,095100,3366414360,17790,17840,17870,17780,3404
20241209,095000,3305792090,17870,17870,17880,17840,742
20241209,094900,3292540270,17880,17840,17880,17840,666
20241209,094800,3280653310,17840,17840,17840,17830,887
20241209,094700,3264829920,17840,17840,17840,17830,513
20241209,094600,3255678130,17840,17840,17870,17830,2318
20241209,094500,3214300420,17840,17880,17890,17840,1479
20241209,094400,3187861820,17890,17810,17890,17810,2522
20241209,094300,3142848680,17800,17780,17810,17770,1762
20241209,094200,3111498270,17780,17800,17800,17780,2982
20241209,094100,3058459960,17810,17790,17820,17790,2399
20241209,094000,3015744550,17790,17790,17820,17780,3008
20241209,093900,2962224230,17790,17770,17790,17740,2645
20241209,093800,2915238680,17770,17750,17770,17740,3090
20241209,093700,2860391560,17740,17750,17750,17720,2274
20241209,093600,2820054210,17740,17780,17780,17740,1266
20241209,093500,2797576470,17760,17830,17830,17760,5560
20241209,093400,2698616940,17840,17760,17870,17760,2251
20241209,093300,2658568520,17780,17760,17780,17720,6149
20241209,093200,2549363970,17750,17730,17750,17720,2780
20241209,093100,2500074150,17720,17690,17720,17680,2463
20241209,093000,2456492080,17700,17730,17730,17670,1671
20241209,092900,2426907550,17730,17680,17730,17670,2603
20241209,092800,2380828960,17690,17760,17760,17690,4547
20241209,092700,2300302290,17760,17750,17760,17720,664
20241209,092600,2288515940,17750,17830,17830,17750,2355
20241209,092500,2246646350,17850,17860,17870,17800,5149
20241209,092400,2154825120,17870,17900,17910,17870,4088
20241209,092300,2081723940,17900,17930,17930,17900,1365
20241209,092200,2057265440,17930,17900,17930,17880,3030
20241209,092100,2002997930,17900,17920,17920,17900,4563
20241209,092000,1921280910,17910,17950,17950,17910,7101
20241209,091900,1793920730,17950,17980,17980,17940,17973
20241209,091800,1471405160,17980,17960,17980,17960,3311
20241209,091700,1411878120,17960,17990,17990,17960,234
20241209,091600,1407670790,17990,18000,18000,17950,655
20241209,091500,1395900640,17950,18000,18020,17950,8181
20241209,091400,1248745820,17980,17960,18000,17950,2323
20241209,091300,1206966750,17940,17980,18010,17940,17531
20241209,091200,891695820,17960,17960,17990,17950,1189
20241209,091100,870338110,17960,17940,17960,17930,2376
20241209,091000,827705610,17940,17990,17990,17940,3398
20241209,090900,766662690,17990,18020,18050,17990,3497
20241209,090800,703710050,18020,18020,18050,18010,1716
20241209,090700,672777670,18050,18030,18070,18020,6155
20241209,090600,561692200,18020,18030,18060,18010,843
20241209,090500,546491160,17990,18030,18120,17990,4599
20241209,090400,463572770,18120,18020,18120,18000,4044
20241209,090300,390669150,18000,17990,18040,17990,1370
20241209,090200,365998380,17980,18060,18120,17970,12638
20241209,090100,138473950,18060,18190,18250,18000,3685
20241209,090000,71743110,18250,18470,18470,18200,3906
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184800 13561866510 17130 17130 17130 17130 27940
3 20241209 184700 13561866510 17130 17130 17130 17130 0
4 20241209 184600 13561866510 17130 17130 17130 17130 0
5 20241209 184500 13561866510 17130 17130 17130 17130 0
6 20241209 184400 13561866510 17130 17130 17130 17130 0
7 20241209 184300 13561866510 17130 17130 17130 17130 0
8 20241209 184200 13561866510 17130 17130 17130 17130 0
9 20241209 184100 13561866510 17130 17130 17130 17130 0
10 20241209 184000 13561866510 17130 17130 17130 17130 0
11 20241209 183900 13561866510 17130 17130 17130 17130 0
12 20241209 183800 13561866510 17130 17130 17130 17130 0
13 20241209 183700 13561866510 17130 17130 17130 17130 0
14 20241209 183600 13561866510 17130 17130 17130 17130 0
15 20241209 183500 13561866510 17130 17130 17130 17130 0
16 20241209 183400 13561866510 17130 17130 17130 17130 0
17 20241209 183300 13561866510 17130 17130 17130 17130 0
18 20241209 183200 13561866510 17130 17130 17130 17130 0
19 20241209 183100 13561866510 17130 17130 17130 17130 0
20 20241209 183000 13561866510 17130 17130 17130 17130 0
21 20241209 182900 13561866510 17130 17130 17130 17130 0
22 20241209 182800 13561866510 17130 17130 17130 17130 0
23 20241209 182700 13561866510 17130 17130 17130 17130 0
24 20241209 182600 13561866510 17130 17130 17130 17130 0
25 20241209 182500 13561866510 17130 17130 17130 17130 0
26 20241209 182400 13561866510 17130 17130 17130 17130 0
27 20241209 182300 13561866510 17130 17130 17130 17130 0
28 20241209 182200 13561866510 17130 17130 17130 17130 0
29 20241209 182100 13561866510 17130 17130 17130 17130 0
30 20241209 182000 13561866510 17130 17130 17130 17130 0
31 20241209 181900 13561866510 17130 17130 17130 17130 0
32 20241209 181800 13561866510 17130 17130 17130 17130 27940
33 20241209 181700 13561866510 17130 17130 17130 17130 0
34 20241209 181600 13561866510 17130 17130 17130 17130 0
35 20241209 181500 13561866510 17130 17130 17130 17130 0
36 20241209 181400 13561866510 17130 17130 17130 17130 0
37 20241209 181300 13561866510 17130 17130 17130 17130 0
38 20241209 181200 13561866510 17130 17130 17130 17130 0
39 20241209 181100 13561866510 17130 17130 17130 17130 0
40 20241209 181000 13561866510 17130 17130 17130 17130 0
41 20241209 180900 13561866510 17130 17130 17130 17130 0
42 20241209 180800 13561866510 17130 17130 17130 17130 0
43 20241209 180700 13561866510 17130 17130 17130 17130 0
44 20241209 180600 13561866510 17130 17130 17130 17130 0
45 20241209 180500 13561866510 17130 17130 17130 17130 0
46 20241209 180400 13561866510 17130 17130 17130 17130 0
47 20241209 180300 13561866510 17130 17130 17130 17130 0
48 20241209 180200 13561866510 17130 17130 17130 17130 0
49 20241209 180100 13561866510 17130 17130 17130 17130 0
50 20241209 180000 13561866510 17130 17130 17130 17130 0
51 20241209 175900 13561866510 17130 17130 17130 17130 0
52 20241209 175800 13561866510 17130 17130 17130 17130 0
53 20241209 175700 13561866510 17130 17130 17130 17130 0
54 20241209 175600 13561866510 17130 17130 17130 17130 0
55 20241209 175500 13561866510 17130 17130 17130 17130 0
56 20241209 175400 13561866510 17130 17130 17130 17130 0
57 20241209 175300 13561866510 17130 17130 17130 17130 0
58 20241209 175200 13561866510 17130 17130 17130 17130 0
59 20241209 175100 13561866510 17130 17130 17130 17130 0
60 20241209 175000 13561866510 17130 17130 17130 17130 0
61 20241209 174900 13561866510 17130 17130 17130 17130 0
62 20241209 174800 13561866510 17130 17130 17130 17130 27940
63 20241209 174700 13561866510 17130 17130 17130 17130 0
64 20241209 174600 13561866510 17130 17130 17130 17130 0
65 20241209 174500 13561866510 17130 17130 17130 17130 0
66 20241209 174400 13561866510 17130 17130 17130 17130 0
67 20241209 174300 13561866510 17130 17130 17130 17130 0
68 20241209 174200 13561866510 17130 17130 17130 17130 0
69 20241209 174100 13561866510 17130 17130 17130 17130 0
70 20241209 174000 13561866510 17130 17130 17130 17130 0
71 20241209 173900 13561866510 17130 17130 17130 17130 0
72 20241209 173800 13561866510 17130 17130 17130 17130 0
73 20241209 173700 13561866510 17130 17130 17130 17130 0
74 20241209 173600 13561866510 17130 17130 17130 17130 0
75 20241209 173500 13561866510 17130 17130 17130 17130 0
76 20241209 173400 13561866510 17130 17130 17130 17130 0
77 20241209 173300 13561866510 17130 17130 17130 17130 0
78 20241209 173200 13561866510 17130 17130 17130 17130 0
79 20241209 173100 13561866510 17130 17130 17130 17130 0
80 20241209 173000 13561866510 17130 17130 17130 17130 0
81 20241209 172900 13561866510 17130 17130 17130 17130 0
82 20241209 172800 13561866510 17130 17130 17130 17130 0
83 20241209 172700 13561866510 17130 17130 17130 17130 0
84 20241209 172600 13561866510 17130 17130 17130 17130 0
85 20241209 172500 13561866510 17130 17130 17130 17130 0
86 20241209 172400 13561866510 17130 17130 17130 17130 0
87 20241209 172300 13561866510 17130 17130 17130 17130 0
88 20241209 172200 13561866510 17130 17130 17130 17130 0
89 20241209 172100 13561866510 17130 17130 17130 17130 0
90 20241209 172000 13561866510 17130 17130 17130 17130 0
91 20241209 171900 13561866510 17130 17130 17130 17130 0
92 20241209 171800 13561866510 17130 17130 17130 17130 27940
93 20241209 171700 13561866510 17130 17130 17130 17130 0
94 20241209 171600 13561866510 17130 17130 17130 17130 0
95 20241209 171500 13561866510 17130 17130 17130 17130 0
96 20241209 171400 13561866510 17130 17130 17130 17130 0
97 20241209 171300 13561866510 17130 17130 17130 17130 0
98 20241209 171200 13561866510 17130 17130 17130 17130 0
99 20241209 171100 13561866510 17130 17130 17130 17130 0
100 20241209 171000 13561866510 17130 17130 17130 17130 0
101 20241209 170900 13561866510 17130 17130 17130 17130 0
102 20241209 170800 13561866510 17130 17130 17130 17130 0
103 20241209 170700 13561866510 17130 17130 17130 17130 0
104 20241209 170600 13561866510 17130 17130 17130 17130 0
105 20241209 170500 13561866510 17130 17130 17130 17130 0
106 20241209 170400 13561866510 17130 17130 17130 17130 0
107 20241209 170300 13561866510 17130 17130 17130 17130 0
108 20241209 170200 13561866510 17130 17130 17130 17130 0
109 20241209 170100 13561866510 17130 17130 17130 17130 0
110 20241209 170000 13561866510 17130 17130 17130 17130 0
111 20241209 165900 13561866510 17130 17130 17130 17130 0
112 20241209 165800 13561866510 17130 17130 17130 17130 0
113 20241209 165700 13561866510 17130 17130 17130 17130 0
114 20241209 165600 13561866510 17130 17130 17130 17130 0
115 20241209 165500 13561866510 17130 17130 17130 17130 0
116 20241209 165400 13561866510 17130 17130 17130 17130 0
117 20241209 165300 13561866510 17130 17130 17130 17130 0
118 20241209 165200 13561866510 17130 17130 17130 17130 0
119 20241209 165100 13561866510 17130 17130 17130 17130 0
120 20241209 165000 13561866510 17130 17130 17130 17130 0
121 20241209 164900 13561866510 17130 17130 17130 17130 0
122 20241209 164800 13561866510 17130 17130 17130 17130 27940
123 20241209 164700 13561866510 17130 17130 17130 17130 0
124 20241209 164600 13561866510 17130 17130 17130 17130 0
125 20241209 164500 13561866510 17130 17130 17130 17130 0
126 20241209 164400 13561866510 17130 17130 17130 17130 0
127 20241209 164300 13561866510 17130 17130 17130 17130 0
128 20241209 164200 13561866510 17130 17130 17130 17130 0
129 20241209 164100 13561866510 17130 17130 17130 17130 0
130 20241209 164000 13561866510 17130 17130 17130 17130 0
131 20241209 163900 13561866510 17130 17130 17130 17130 0
132 20241209 163800 13561866510 17130 17130 17130 17130 0
133 20241209 163700 13561866510 17130 17130 17130 17130 0
134 20241209 163600 13561866510 17130 17130 17130 17130 0
135 20241209 163500 13561866510 17130 17130 17130 17130 0
136 20241209 163400 13561866510 17130 17130 17130 17130 0
137 20241209 163300 13561866510 17130 17130 17130 17130 0
138 20241209 163200 13561866510 17130 17130 17130 17130 0
139 20241209 163100 13561866510 17130 17130 17130 17130 0
140 20241209 163000 13561866510 17130 17130 17130 17130 0
141 20241209 162900 13561866510 17130 17130 17130 17130 0
142 20241209 162800 13561866510 17130 17130 17130 17130 0
143 20241209 162700 13561866510 17130 17130 17130 17130 0
144 20241209 162600 13561866510 17130 17130 17130 17130 0
145 20241209 162500 13561866510 17130 17130 17130 17130 0
146 20241209 162400 13561866510 17130 17130 17130 17130 0
147 20241209 162300 13561866510 17130 17130 17130 17130 0
148 20241209 162200 13561866510 17130 17130 17130 17130 0
149 20241209 162100 13561866510 17130 17130 17130 17130 0
150 20241209 162000 13561866510 17130 17130 17130 17130 0
151 20241209 161900 13561866510 17130 17130 17130 17130 0
152 20241209 161800 13561866510 17130 17130 17130 17130 27940
153 20241209 161700 13561866510 17130 17130 17130 17130 0
154 20241209 161600 13561866510 17130 17130 17130 17130 0
155 20241209 161500 13561866510 17130 17130 17130 17130 0
156 20241209 161400 13561866510 17130 17130 17130 17130 0
157 20241209 161300 13561866510 17130 17130 17130 17130 0
158 20241209 161200 13561866510 17130 17130 17130 17130 0
159 20241209 161100 13561866510 17130 17130 17130 17130 0
160 20241209 161000 13561866510 17130 17130 17130 17130 0
161 20241209 160900 13561866510 17130 17130 17130 17130 0
162 20241209 160800 13561866510 17130 17130 17130 17130 0
163 20241209 160700 13561866510 17130 17130 17130 17130 0
164 20241209 160600 13561866510 17130 17130 17130 17130 0
165 20241209 160500 13561866510 17130 17130 17130 17130 0
166 20241209 160400 13561866510 17130 17130 17130 17130 0
167 20241209 160300 13561866510 17130 17130 17130 17130 0
168 20241209 160200 13561866510 17130 17130 17130 17130 0
169 20241209 160100 13561866510 17130 17130 17130 17130 0
170 20241209 160000 13561866510 17130 17130 17130 17130 0
171 20241209 155900 13561866510 17130 17130 17130 17130 0
172 20241209 155800 13561866510 17130 17130 17130 17130 0
173 20241209 155700 13561866510 17130 17130 17130 17130 0
174 20241209 155600 13561866510 17130 17130 17130 17130 0
175 20241209 155500 13561866510 17130 17130 17130 17130 0
176 20241209 155400 13561866510 17130 17130 17130 17130 0
177 20241209 155300 13561866510 17130 17130 17130 17130 0
178 20241209 155200 13561866510 17130 17130 17130 17130 0
179 20241209 155100 13561866510 17130 17130 17130 17130 0
180 20241209 155000 13561866510 17130 17130 17130 17130 0
181 20241209 154900 13561866510 17130 17130 17130 17130 0
182 20241209 154800 13561866510 17130 17130 17130 17130 27940
183 20241209 154700 13561866510 17130 17130 17130 17130 0
184 20241209 154600 13561866510 17130 17130 17130 17130 0
185 20241209 154500 13561866510 17130 17130 17130 17130 0
186 20241209 154400 13561866510 17130 17130 17130 17130 0
187 20241209 154300 13561866510 17130 17130 17130 17130 0
188 20241209 154200 13561866510 17130 17130 17130 17130 0
189 20241209 154100 13561866510 17130 17130 17130 17130 0
190 20241209 154000 13561866510 17130 17130 17130 17130 0
191 20241209 153900 13561866510 17130 17130 17130 17130 0
192 20241209 153800 13561866510 17130 17130 17130 17130 0
193 20241209 153700 13561866510 17130 17130 17130 17130 0
194 20241209 153600 13561866510 17130 17130 17130 17130 0
195 20241209 153500 13561866510 17130 17130 17130 17130 0
196 20241209 153400 13561866510 17130 17130 17130 17130 0
197 20241209 153300 13561866510 17130 17130 17130 17130 0
198 20241209 153200 13561866510 17130 17130 17130 17130 0
199 20241209 153100 13561866510 17130 17130 17130 17130 0
200 20241209 153000 13561866510 17130 17130 17130 17130 27940
201 20241209 152900 13083254310 17120 17120 17120 17120 0
202 20241209 152800 13083254310 17120 17120 17120 17120 0
203 20241209 152700 13083254310 17120 17120 17120 17120 0
204 20241209 152600 13083254310 17120 17120 17120 17120 0
205 20241209 152500 13083254310 17120 17120 17120 17120 0
206 20241209 152400 13083254310 17120 17120 17120 17120 0
207 20241209 152300 13083254310 17120 17120 17120 17120 0
208 20241209 152200 13083254310 17120 17120 17120 17120 0
209 20241209 152100 13083254310 17120 17120 17120 17120 0
210 20241209 152000 13083254310 17120 17120 17120 17120 0
211 20241209 151900 13083254310 17120 17050 17120 17050 1265
212 20241209 151800 13061638130 17120 17070 17130 17050 1884
213 20241209 151700 13029412190 17070 17080 17130 17070 2025
214 20241209 151600 12994807570 17080 17100 17120 17070 967
215 20241209 151500 12978280040 17070 17110 17110 17070 2215
216 20241209 151400 12940419300 17080 17100 17110 17050 2459
217 20241209 151300 12898445150 17100 17070 17100 17050 2471
218 20241209 151200 12856248410 17080 17110 17110 17030 4094
219 20241209 151100 12786332710 17100 17140 17150 17090 1163
220 20241209 151000 12766432250 17140 17090 17150 17080 3787
221 20241209 150900 12701688380 17090 17100 17100 17080 2680
222 20241209 150800 12655886710 17100 17100 17120 17100 1205
223 20241209 150700 12635271230 17100 17130 17130 17100 1065
224 20241209 150600 12617045840 17130 17120 17130 17110 1537
225 20241209 150500 12590736380 17130 17150 17150 17120 957
226 20241209 150400 12574334780 17150 17150 17170 17140 1107
227 20241209 150300 12555349660 17140 17150 17180 17090 6407
228 20241209 150200 12445712410 17150 17130 17150 17120 1017
229 20241209 150100 12428287160 17120 17120 17170 17120 680
230 20241209 150000 12416634320 17130 17130 17180 17120 1247
231 20241209 145900 12395258550 17130 17150 17160 17110 982
232 20241209 145800 12378431630 17160 17120 17160 17120 2928
233 20241209 145700 12328214850 17130 17130 17140 17110 3200
234 20241209 145600 12273432340 17130 17130 17140 17120 972
235 20241209 145500 12256783800 17130 17150 17160 17130 1138
236 20241209 145400 12237279350 17150 17150 17150 17130 1306
237 20241209 145300 12214890850 17150 17170 17180 17140 920
238 20241209 145200 12199100510 17170 17180 17190 17170 3527
239 20241209 145100 12138490160 17180 17170 17180 17150 861
240 20241209 145000 12123711390 17170 17140 17180 17130 1599
241 20241209 144900 12096283220 17130 17130 17140 17110 2068
242 20241209 144800 12060861700 17120 17140 17140 17120 3458
243 20241209 144700 12001643640 17140 17140 17150 17140 1104
244 20241209 144600 11982719800 17140 17150 17160 17140 2620
245 20241209 144500 11937789230 17150 17160 17170 17150 1060
246 20241209 144400 11919606580 17170 17170 17170 17160 844
247 20241209 144300 11905120010 17170 17190 17200 17170 810
248 20241209 144200 11891202260 17190 17190 17200 17190 1102
249 20241209 144100 11872258330 17190 17190 17200 17190 1153
250 20241209 144000 11852437650 17190 17160 17190 17150 2523
251 20241209 143900 11809149670 17150 17150 17160 17150 1220
252 20241209 143800 11788218430 17150 17160 17170 17150 603
253 20241209 143700 11777875470 17150 17160 17190 17150 1888
254 20241209 143600 11745484760 17150 17150 17170 17140 1015
255 20241209 143500 11728080520 17170 17180 17180 17160 814
256 20241209 143400 11714108680 17170 17170 17190 17160 1422
257 20241209 143300 11689685620 17160 17190 17190 17140 5794
258 20241209 143200 11590260700 17180 17180 17190 17180 834
259 20241209 143100 11575931760 17180 17180 17190 17170 1080
260 20241209 143000 11557378690 17170 17170 17200 17160 2278
261 20241209 142900 11518248740 17170 17180 17200 17170 1197
262 20241209 142800 11497682620 17180 17170 17180 17170 3692
263 20241209 142700 11434285030 17170 17200 17200 17170 766
264 20241209 142600 11421127140 17200 17170 17200 17160 1503
265 20241209 142500 11395313000 17170 17190 17190 17170 928
266 20241209 142400 11379374800 17170 17170 17190 17170 1952
267 20241209 142300 11345842400 17180 17190 17190 17170 1015
268 20241209 142200 11328401960 17200 17200 17250 17190 848
269 20241209 142100 11313819010 17200 17240 17250 17190 6332
270 20241209 142000 11204808060 17240 17260 17270 17240 1602
271 20241209 141900 11177179440 17260 17260 17280 17250 1167
272 20241209 141800 11157037990 17240 17250 17260 17230 1239
273 20241209 141700 11135679500 17250 17240 17300 17230 1287
274 20241209 141600 11113465060 17230 17230 17270 17220 1715
275 20241209 141500 11083901470 17230 17240 17250 17230 1678
276 20241209 141400 11054975390 17240 17250 17260 17240 736
277 20241209 141300 11042282120 17250 17240 17270 17230 1159
278 20241209 141200 11022293400 17240 17250 17250 17230 1123
279 20241209 141100 11002929150 17250 17240 17250 17230 1891
280 20241209 141000 10970326790 17250 17260 17270 17240 523
281 20241209 140900 10961305070 17250 17240 17270 17220 1464
282 20241209 140800 10936060810 17240 17260 17260 17240 814
283 20241209 140700 10922019810 17260 17240 17260 17230 1429
284 20241209 140600 10897378600 17240 17240 17240 17220 1146
285 20241209 140500 10877638610 17230 17220 17250 17220 836
286 20241209 140400 10863238870 17220 17250 17250 17220 3426
287 20241209 140300 10804209720 17230 17240 17250 17230 3281
288 20241209 140200 10747658390 17240 17230 17260 17230 1051
289 20241209 140100 10729538810 17230 17260 17280 17220 4131
290 20241209 140000 10658249300 17270 17260 17270 17260 1338
291 20241209 135900 10635152390 17270 17290 17290 17260 726
292 20241209 135800 10622619710 17290 17320 17320 17260 448
293 20241209 135700 10614882940 17310 17260 17310 17240 1385
294 20241209 135600 10590971140 17260 17290 17290 17260 907
295 20241209 135500 10575300130 17290 17300 17310 17280 898
296 20241209 135400 10559770840 17310 17280 17320 17270 930
297 20241209 135300 10543688080 17270 17240 17280 17220 2029
298 20241209 135200 10508677200 17230 17220 17240 17210 898
299 20241209 135100 10493215850 17210 17190 17220 17180 1963
300 20241209 135000 10459445080 17180 17180 17210 17170 1300
301 20241209 134900 10437098440 17180 17220 17220 17180 802
302 20241209 134800 10423312780 17220 17160 17220 17160 2765
303 20241209 134700 10375825350 17160 17170 17170 17160 847
304 20241209 134600 10361289770 17180 17190 17190 17170 1105
305 20241209 134500 10342313460 17190 17190 17190 17180 636
306 20241209 134400 10331384880 17190 17200 17200 17180 1062
307 20241209 134300 10313129840 17200 17180 17210 17180 1084
308 20241209 134200 10294491990 17180 17180 17190 17160 881
309 20241209 134100 10279362280 17180 17180 17210 17160 1801
310 20241209 134000 10248415070 17180 17180 17200 17170 653
311 20241209 133900 10237200280 17180 17190 17200 17170 2173
312 20241209 133800 10199861680 17180 17190 17190 17170 1683
313 20241209 133700 10170944550 17190 17200 17210 17180 678
314 20241209 133600 10159294870 17200 17190 17220 17170 1420
315 20241209 133500 10134888450 17190 17240 17250 17170 9643
316 20241209 133400 9969036510 17230 17270 17270 17230 841
317 20241209 133300 9954534970 17260 17240 17300 17230 1051
318 20241209 133200 9936402910 17240 17250 17260 17200 8919
319 20241209 133100 9782766750 17260 17250 17260 17250 571
320 20241209 133000 9772916320 17250 17290 17290 17250 1614
321 20241209 132900 9745048850 17280 17300 17300 17280 1544
322 20241209 132800 9718348840 17300 17300 17300 17290 715
323 20241209 132700 9705986170 17300 17280 17300 17270 990
324 20241209 132600 9688870490 17280 17300 17300 17280 702
325 20241209 132500 9676733420 17300 17290 17320 17280 626
326 20241209 132400 9665905840 17290 17300 17300 17270 1424
327 20241209 132300 9641292600 17300 17340 17340 17300 271
328 20241209 132200 9636600410 17340 17330 17340 17300 3218
329 20241209 132100 9580912410 17310 17350 17350 17310 924
330 20241209 132000 9564904070 17380 17390 17390 17330 474
331 20241209 131900 9556678750 17390 17400 17400 17340 984
332 20241209 131800 9539608460 17340 17350 17350 17290 3490
333 20241209 131700 9479196100 17350 17360 17360 17300 669
334 20241209 131600 9467609610 17360 17340 17410 17340 1588
335 20241209 131500 9440026400 17300 17330 17380 17260 3304
336 20241209 131400 9382823790 17330 17390 17390 17330 1825
337 20241209 131300 9351137900 17380 17330 17390 17320 1681
338 20241209 131200 9321941810 17330 17330 17340 17320 968
339 20241209 131100 9305166510 17330 17320 17340 17320 884
340 20241209 131000 9289845680 17310 17300 17310 17280 1153
341 20241209 130900 9269907090 17280 17300 17310 17280 970
342 20241209 130800 9253127530 17310 17300 17310 17300 266
343 20241209 130700 9248525490 17300 17300 17320 17290 767
344 20241209 130600 9235255020 17300 17270 17310 17260 513
345 20241209 130500 9226389090 17260 17270 17280 17260 2705
346 20241209 130400 9179687250 17270 17310 17310 17270 1291
347 20241209 130300 9157373040 17310 17310 17320 17300 531
348 20241209 130200 9148182970 17310 17300 17320 17300 1095
349 20241209 130100 9129234490 17300 17310 17310 17300 531
350 20241209 130000 9120047170 17310 17320 17320 17300 687
351 20241209 125900 9108156340 17320 17330 17330 17310 309
352 20241209 125800 9102803180 17330 17340 17350 17320 431
353 20241209 125700 9095334120 17340 17330 17340 17320 1139
354 20241209 125600 9075589980 17330 17310 17330 17290 1826
355 20241209 125500 9043980370 17300 17310 17320 17300 4394
356 20241209 125400 8967950930 17320 17330 17330 17310 898
357 20241209 125300 8952398300 17330 17330 17340 17330 1535
358 20241209 125200 8925796430 17330 17340 17340 17330 735
359 20241209 125100 8913058230 17340 17340 17340 17330 659
360 20241209 125000 8901636500 17340 17340 17350 17330 2325
361 20241209 124900 8861327480 17340 17340 17350 17340 2179
362 20241209 124800 8823543410 17350 17390 17390 17340 7130
363 20241209 124700 8699744630 17380 17390 17390 17380 157
364 20241209 124600 8697015420 17400 17410 17410 17370 4226
365 20241209 124500 8623494080 17400 17410 17410 17400 886
366 20241209 124400 8608071500 17410 17410 17410 17400 1062
367 20241209 124300 8589592550 17410 17410 17420 17400 2411
368 20241209 124200 8547627190 17410 17410 17420 17410 1248
369 20241209 124100 8525893550 17420 17410 17420 17410 502
370 20241209 124000 8517153440 17410 17420 17420 17410 1680
371 20241209 123900 8487904560 17420 17420 17420 17410 263
372 20241209 123800 8483324900 17420 17420 17420 17410 655
373 20241209 123700 8471920610 17420 17430 17430 17410 2266
374 20241209 123600 8432459550 17430 17420 17430 17420 200
375 20241209 123500 8428975030 17420 17420 17430 17420 1145
376 20241209 123400 8409022970 17430 17440 17440 17420 612
377 20241209 123300 8398355300 17440 17420 17440 17420 2337
378 20241209 123200 8357633960 17430 17430 17440 17420 310
379 20241209 123100 8352231120 17420 17440 17440 17420 2526
380 20241209 123000 8308223350 17430 17430 17440 17430 769
381 20241209 122900 8294819590 17430 17430 17440 17430 304
382 20241209 122800 8289520210 17430 17440 17440 17430 588
383 20241209 122700 8279271110 17430 17440 17450 17430 481
384 20241209 122600 8270884160 17440 17440 17450 17430 637
385 20241209 122500 8259776010 17450 17440 17450 17440 114
386 20241209 122400 8257787820 17440 17450 17450 17440 614
387 20241209 122300 8247077840 17450 17450 17460 17440 1765
388 20241209 122200 8216289830 17450 17460 17460 17450 530
389 20241209 122100 8207040200 17460 17460 17470 17450 687
390 20241209 122000 8195047370 17460 17460 17470 17460 408
391 20241209 121900 8187923190 17450 17440 17450 17430 1781
392 20241209 121800 8156859510 17430 17430 17440 17430 441
393 20241209 121700 8149172620 17430 17430 17440 17430 660
394 20241209 121600 8137668700 17430 17430 17440 17430 300
395 20241209 121500 8132439490 17440 17440 17440 17430 244
396 20241209 121400 8128186120 17440 17450 17450 17440 378
397 20241209 121300 8121592370 17450 17450 17450 17440 864
398 20241209 121200 8106518970 17440 17450 17450 17440 415
399 20241209 121100 8099281010 17450 17450 17450 17440 345
400 20241209 121000 8093261830 17450 17430 17450 17420 763
401 20241209 120900 8079965820 17430 17410 17430 17410 691
402 20241209 120800 8067930510 17420 17420 17420 17410 1303
403 20241209 120700 8045232300 17420 17420 17430 17410 598
404 20241209 120600 8034814780 17420 17420 17420 17410 393
405 20241209 120500 8027971930 17410 17430 17430 17410 586
406 20241209 120400 8017766620 17430 17420 17430 17420 1012
407 20241209 120300 8000135950 17420 17420 17430 17410 533
408 20241209 120200 7990851530 17420 17430 17430 17420 647
409 20241209 120100 7979579670 17430 17450 17460 17420 1984
410 20241209 120000 7944979140 17450 17460 17470 17450 401
411 20241209 115900 7937977360 17470 17460 17470 17460 321
412 20241209 115800 7932372210 17470 17460 17470 17460 846
413 20241209 115700 7917596140 17460 17460 17470 17460 561
414 20241209 115600 7907801040 17460 17460 17460 17450 528
415 20241209 115500 7898586030 17460 17450 17460 17450 852
416 20241209 115400 7883711870 17450 17460 17460 17450 299
417 20241209 115300 7878492840 17460 17460 17470 17450 3103
418 20241209 115200 7824326580 17470 17490 17490 17460 10929
419 20241209 115100 7633298660 17500 17500 17500 17490 721
420 20241209 115000 7620682290 17510 17500 17510 17500 524
421 20241209 114900 7611510310 17500 17510 17520 17500 800
422 20241209 114800 7597504180 17510 17510 17520 17510 576
423 20241209 114700 7587416960 17520 17520 17520 17510 536
424 20241209 114600 7578031560 17510 17520 17530 17510 520
425 20241209 114500 7568921520 17530 17530 17540 17520 487
426 20241209 114400 7560384550 17530 17540 17540 17530 326
427 20241209 114300 7554669600 17530 17540 17540 17530 459
428 20241209 114200 7546622700 17540 17540 17540 17530 357
429 20241209 114100 7540363930 17530 17540 17550 17530 420
430 20241209 114000 7532997420 17540 17550 17560 17530 1478
431 20241209 113900 7507069790 17550 17550 17550 17540 662
432 20241209 113800 7495454760 17550 17530 17550 17530 1129
433 20241209 113700 7475646470 17530 17530 17550 17530 397
434 20241209 113600 7468684660 17550 17520 17570 17520 2003
435 20241209 113500 7433570280 17520 17500 17520 17490 950
436 20241209 113400 7416939570 17490 17500 17500 17490 302
437 20241209 113300 7411654650 17490 17510 17510 17490 536
438 20241209 113200 7402277470 17520 17500 17520 17460 5977
439 20241209 113100 7297727060 17500 17470 17500 17470 2312
440 20241209 113000 7257302140 17470 17460 17470 17450 1718
441 20241209 112900 7227308170 17460 17470 17470 17460 481
442 20241209 112800 7218907460 17470 17470 17500 17460 1196
443 20241209 112700 7198007600 17470 17490 17490 17450 29565
444 20241209 112600 6680973940 17500 17500 17500 17490 2454
445 20241209 112500 6638038660 17500 17490 17500 17490 462
446 20241209 112400 6629955520 17500 17500 17510 17490 31294
447 20241209 112300 6082382810 17500 17530 17530 17500 22448
448 20241209 112200 5689470430 17530 17550 17550 17520 783
449 20241209 112100 5675743130 17550 17560 17570 17530 3284
450 20241209 112000 5618116090 17560 17570 17570 17550 1112
451 20241209 111900 5598588880 17570 17580 17590 17560 1638
452 20241209 111800 5569801080 17580 17580 17600 17580 708
453 20241209 111700 5557351340 17580 17580 17580 17560 268
454 20241209 111600 5552642940 17570 17570 17580 17550 1017
455 20241209 111500 5534780100 17570 17570 17570 17550 864
456 20241209 111400 5519612810 17580 17580 17580 17560 127
457 20241209 111300 5517380490 17550 17560 17590 17550 533
458 20241209 111200 5508023500 17550 17590 17590 17550 6680
459 20241209 111100 5390749390 17590 17600 17600 17580 163
460 20241209 111000 5387883310 17560 17560 17610 17550 794
461 20241209 110900 5373940640 17560 17600 17610 17550 6520
462 20241209 110800 5259332840 17600 17610 17610 17600 639
463 20241209 110700 5248083000 17610 17610 17620 17600 982
464 20241209 110600 5230791590 17610 17590 17610 17580 456
465 20241209 110500 5222771750 17590 17600 17600 17590 1429
466 20241209 110400 5197632340 17600 17590 17600 17580 977
467 20241209 110300 5180445440 17590 17590 17590 17580 598
468 20241209 110200 5169930370 17590 17630 17630 17590 9203
469 20241209 110100 5007846130 17630 17650 17650 17630 483
470 20241209 110000 4999328050 17650 17630 17650 17630 240
471 20241209 105900 4995096000 17630 17640 17650 17610 4044
472 20241209 105800 4923815050 17640 17640 17640 17630 418
473 20241209 105700 4916444200 17630 17680 17690 17630 13780
474 20241209 105600 4673155950 17680 17690 17690 17680 311
475 20241209 105500 4667657060 17690 17680 17690 17680 631
476 20241209 105400 4656500200 17680 17720 17720 17680 9832
477 20241209 105300 4482486210 17720 17730 17740 17720 2278
478 20241209 105200 4442111540 17730 17740 17740 17730 385
479 20241209 105100 4435284810 17730 17730 17740 17730 399
480 20241209 105000 4428210300 17740 17740 17740 17730 321
481 20241209 104900 4422518500 17740 17740 17740 17730 1118
482 20241209 104800 4402692010 17730 17730 17740 17730 708
483 20241209 104700 4390138870 17740 17750 17750 17740 874
484 20241209 104600 4374633650 17740 17750 17750 17740 222
485 20241209 104500 4370694860 17740 17780 17780 17740 5837
486 20241209 104400 4267006670 17770 17780 17780 17770 252
487 20241209 104300 4262528130 17780 17780 17780 17770 567
488 20241209 104200 4252448460 17790 17780 17790 17780 154
489 20241209 104100 4249710250 17790 17790 17790 17770 548
490 20241209 104000 4239966950 17790 17780 17790 17780 322
491 20241209 103900 4234239910 17780 17820 17820 17780 2786
492 20241209 103800 4184645330 17810 17810 17820 17810 643
493 20241209 103700 4173189230 17810 17860 17860 17810 2549
494 20241209 103600 4127722970 17860 17870 17870 17850 179
495 20241209 103500 4124526060 17870 17870 17880 17870 305
496 20241209 103400 4119075700 17870 17880 17890 17870 1078
497 20241209 103300 4099807590 17870 17870 17880 17870 612
498 20241209 103200 4088866850 17880 17890 17890 17880 1125
499 20241209 103100 4068751760 17890 17880 17890 17880 682
500 20241209 103000 4056557570 17890 17880 17890 17870 197
501 20241209 102900 4053035390 17890 17880 17890 17880 54
502 20241209 102800 4052069420 17890 17890 17890 17870 410
503 20241209 102700 4044737770 17890 17880 17890 17870 458
504 20241209 102600 4036550600 17880 17900 17920 17870 1587
505 20241209 102500 4008145900 17900 17900 17920 17890 345
506 20241209 102400 4001970500 17920 17920 17920 17880 342
507 20241209 102300 3995849940 17920 17880 17920 17880 2260
508 20241209 102200 3955404090 17880 17870 17900 17870 764
509 20241209 102100 3941736150 17900 17870 17900 17860 72
510 20241209 102000 3940449460 17870 17890 17900 17870 833
511 20241209 101900 3925547870 17870 17850 17870 17850 385
512 20241209 101800 3918671870 17850 17850 17860 17850 531
513 20241209 101700 3909193500 17860 17860 17860 17850 78
514 20241209 101600 3907801100 17850 17850 17860 17850 76
515 20241209 101500 3906444370 17860 17850 17860 17840 667
516 20241209 101400 3894540130 17850 17850 17860 17850 64
517 20241209 101300 3893397720 17850 17910 17910 17850 5219
518 20241209 101200 3800119240 17900 17900 17910 17900 514
519 20241209 101100 3790918330 17900 17900 17900 17900 94
520 20241209 101000 3789235730 17900 17910 17910 17890 921
521 20241209 100900 3772749650 17910 17880 17910 17880 752
522 20241209 100800 3759295900 17880 17880 17890 17880 620
523 20241209 100700 3748209100 17880 17860 17880 17850 1649
524 20241209 100600 3718743070 17860 17840 17870 17830 384
525 20241209 100500 3711889470 17840 17820 17840 17820 154
526 20241209 100400 3709143690 17820 17820 17830 17810 2154
527 20241209 100300 3670756560 17820 17830 17830 17810 889
528 20241209 100200 3654918180 17830 17810 17830 17810 291
529 20241209 100100 3649732490 17810 17820 17850 17800 2069
530 20241209 100000 3612871210 17820 17820 17830 17810 973
531 20241209 095900 3595533420 17810 17820 17820 17810 201
532 20241209 095800 3591953030 17820 17800 17850 17800 1221
533 20241209 095700 3570199300 17800 17790 17800 17780 141
534 20241209 095600 3567691630 17770 17780 17800 17770 1928
535 20241209 095500 3533412600 17780 17750 17780 17750 135
536 20241209 095400 3531014970 17740 17750 17750 17740 4143
537 20241209 095300 3457507750 17740 17780 17800 17740 4673
538 20241209 095200 3374490890 17780 17790 17800 17780 454
539 20241209 095100 3366414360 17790 17840 17870 17780 3404
540 20241209 095000 3305792090 17870 17870 17880 17840 742
541 20241209 094900 3292540270 17880 17840 17880 17840 666
542 20241209 094800 3280653310 17840 17840 17840 17830 887
543 20241209 094700 3264829920 17840 17840 17840 17830 513
544 20241209 094600 3255678130 17840 17840 17870 17830 2318
545 20241209 094500 3214300420 17840 17880 17890 17840 1479
546 20241209 094400 3187861820 17890 17810 17890 17810 2522
547 20241209 094300 3142848680 17800 17780 17810 17770 1762
548 20241209 094200 3111498270 17780 17800 17800 17780 2982
549 20241209 094100 3058459960 17810 17790 17820 17790 2399
550 20241209 094000 3015744550 17790 17790 17820 17780 3008
551 20241209 093900 2962224230 17790 17770 17790 17740 2645
552 20241209 093800 2915238680 17770 17750 17770 17740 3090
553 20241209 093700 2860391560 17740 17750 17750 17720 2274
554 20241209 093600 2820054210 17740 17780 17780 17740 1266
555 20241209 093500 2797576470 17760 17830 17830 17760 5560
556 20241209 093400 2698616940 17840 17760 17870 17760 2251
557 20241209 093300 2658568520 17780 17760 17780 17720 6149
558 20241209 093200 2549363970 17750 17730 17750 17720 2780
559 20241209 093100 2500074150 17720 17690 17720 17680 2463
560 20241209 093000 2456492080 17700 17730 17730 17670 1671
561 20241209 092900 2426907550 17730 17680 17730 17670 2603
562 20241209 092800 2380828960 17690 17760 17760 17690 4547
563 20241209 092700 2300302290 17760 17750 17760 17720 664
564 20241209 092600 2288515940 17750 17830 17830 17750 2355
565 20241209 092500 2246646350 17850 17860 17870 17800 5149
566 20241209 092400 2154825120 17870 17900 17910 17870 4088
567 20241209 092300 2081723940 17900 17930 17930 17900 1365
568 20241209 092200 2057265440 17930 17900 17930 17880 3030
569 20241209 092100 2002997930 17900 17920 17920 17900 4563
570 20241209 092000 1921280910 17910 17950 17950 17910 7101
571 20241209 091900 1793920730 17950 17980 17980 17940 17973
572 20241209 091800 1471405160 17980 17960 17980 17960 3311
573 20241209 091700 1411878120 17960 17990 17990 17960 234
574 20241209 091600 1407670790 17990 18000 18000 17950 655
575 20241209 091500 1395900640 17950 18000 18020 17950 8181
576 20241209 091400 1248745820 17980 17960 18000 17950 2323
577 20241209 091300 1206966750 17940 17980 18010 17940 17531
578 20241209 091200 891695820 17960 17960 17990 17950 1189
579 20241209 091100 870338110 17960 17940 17960 17930 2376
580 20241209 091000 827705610 17940 17990 17990 17940 3398
581 20241209 090900 766662690 17990 18020 18050 17990 3497
582 20241209 090800 703710050 18020 18020 18050 18010 1716
583 20241209 090700 672777670 18050 18030 18070 18020 6155
584 20241209 090600 561692200 18020 18030 18060 18010 843
585 20241209 090500 546491160 17990 18030 18120 17990 4599
586 20241209 090400 463572770 18120 18020 18120 18000 4044
587 20241209 090300 390669150 18000 17990 18040 17990 1370
588 20241209 090200 365998380 17980 18060 18120 17970 12638
589 20241209 090100 138473950 18060 18190 18250 18000 3685
590 20241209 090000 71743110 18250 18470 18470 18200 3906

1
006360/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,22661,85581490,426026800,1608932012000,0.03
20241204,22661,85581490,436224250,1647443682500,0.03
20241203,22651,85581490,454152550,1715908874500,0.03
20241202,76171,85581490,1468576880,1650011127200,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 22661 85581490 426026800 1608932012000 0.03
3 20241204 22661 85581490 436224250 1647443682500 0.03
4 20241203 22651 85581490 454152550 1715908874500 0.03
5 20241202 76171 85581490 1468576880 1650011127200 0.09