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
006490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184800,870972792,1085,1085,1085,1085,18253
20241209,184700,870972792,1085,1085,1085,1085,0
20241209,184600,870972792,1085,1085,1085,1085,0
20241209,184500,870972792,1085,1085,1085,1085,0
20241209,184400,870972792,1085,1085,1085,1085,0
20241209,184300,870972792,1085,1085,1085,1085,0
20241209,184200,870972792,1085,1085,1085,1085,0
20241209,184100,870972792,1085,1085,1085,1085,0
20241209,184000,870972792,1085,1085,1085,1085,0
20241209,183900,870972792,1085,1085,1085,1085,0
20241209,183800,870972792,1085,1085,1085,1085,0
20241209,183700,870972792,1085,1085,1085,1085,0
20241209,183600,870972792,1085,1085,1085,1085,0
20241209,183500,870972792,1085,1085,1085,1085,0
20241209,183400,870972792,1085,1085,1085,1085,0
20241209,183300,870972792,1085,1085,1085,1085,0
20241209,183200,870972792,1085,1085,1085,1085,0
20241209,183100,870972792,1085,1085,1085,1085,0
20241209,183000,870972792,1085,1085,1085,1085,0
20241209,182900,870972792,1085,1085,1085,1085,0
20241209,182800,870972792,1085,1085,1085,1085,0
20241209,182700,870972792,1085,1085,1085,1085,0
20241209,182600,870972792,1085,1085,1085,1085,0
20241209,182500,870972792,1085,1085,1085,1085,0
20241209,182400,870972792,1085,1085,1085,1085,0
20241209,182300,870972792,1085,1085,1085,1085,0
20241209,182200,870972792,1085,1085,1085,1085,0
20241209,182100,870972792,1085,1085,1085,1085,0
20241209,182000,870972792,1085,1085,1085,1085,0
20241209,181900,870972792,1085,1085,1085,1085,0
20241209,181800,870972792,1085,1085,1085,1085,18253
20241209,181700,870972792,1085,1085,1085,1085,0
20241209,181600,870972792,1085,1085,1085,1085,0
20241209,181500,870972792,1085,1085,1085,1085,0
20241209,181400,870972792,1085,1085,1085,1085,0
20241209,181300,870972792,1085,1085,1085,1085,0
20241209,181200,870972792,1085,1085,1085,1085,0
20241209,181100,870972792,1085,1085,1085,1085,0
20241209,181000,870972792,1085,1085,1085,1085,0
20241209,180900,870972792,1085,1085,1085,1085,0
20241209,180800,870972792,1085,1085,1085,1085,0
20241209,180700,870972792,1085,1085,1085,1085,0
20241209,180600,870972792,1085,1085,1085,1085,0
20241209,180500,870972792,1085,1085,1085,1085,0
20241209,180400,870972792,1085,1085,1085,1085,0
20241209,180300,870972792,1085,1085,1085,1085,0
20241209,180200,870972792,1085,1085,1085,1085,0
20241209,180100,870972792,1085,1085,1085,1085,0
20241209,180000,870972792,1085,1085,1085,1085,0
20241209,175900,870972792,1085,1085,1085,1085,0
20241209,175800,870972792,1085,1085,1085,1085,0
20241209,175700,870972792,1085,1085,1085,1085,0
20241209,175600,870972792,1085,1085,1085,1085,0
20241209,175500,870972792,1085,1085,1085,1085,0
20241209,175400,870972792,1085,1085,1085,1085,0
20241209,175300,870972792,1085,1085,1085,1085,0
20241209,175200,870972792,1085,1085,1085,1085,0
20241209,175100,870972792,1085,1085,1085,1085,0
20241209,175000,870972792,1085,1085,1085,1085,0
20241209,174900,870972792,1085,1085,1085,1085,0
20241209,174800,870972792,1085,1085,1085,1085,18253
20241209,174700,870972792,1085,1085,1085,1085,0
20241209,174600,870972792,1085,1085,1085,1085,0
20241209,174500,870972792,1085,1085,1085,1085,0
20241209,174400,870972792,1085,1085,1085,1085,0
20241209,174300,870972792,1085,1085,1085,1085,0
20241209,174200,870972792,1085,1085,1085,1085,0
20241209,174100,870972792,1085,1085,1085,1085,0
20241209,174000,870972792,1085,1085,1085,1085,0
20241209,173900,870972792,1085,1085,1085,1085,0
20241209,173800,870972792,1085,1085,1085,1085,0
20241209,173700,870972792,1085,1085,1085,1085,0
20241209,173600,870972792,1085,1085,1085,1085,0
20241209,173500,870972792,1085,1085,1085,1085,0
20241209,173400,870972792,1085,1085,1085,1085,0
20241209,173300,870972792,1085,1085,1085,1085,0
20241209,173200,870972792,1085,1085,1085,1085,0
20241209,173100,870972792,1085,1085,1085,1085,0
20241209,173000,870972792,1085,1085,1085,1085,0
20241209,172900,870972792,1085,1085,1085,1085,0
20241209,172800,870972792,1085,1085,1085,1085,0
20241209,172700,870972792,1085,1085,1085,1085,0
20241209,172600,870972792,1085,1085,1085,1085,0
20241209,172500,870972792,1085,1085,1085,1085,0
20241209,172400,870972792,1085,1085,1085,1085,0
20241209,172300,870972792,1085,1085,1085,1085,0
20241209,172200,870972792,1085,1085,1085,1085,0
20241209,172100,870972792,1085,1085,1085,1085,0
20241209,172000,870972792,1085,1085,1085,1085,0
20241209,171900,870972792,1085,1085,1085,1085,0
20241209,171800,870972792,1085,1085,1085,1085,18253
20241209,171700,870972792,1085,1085,1085,1085,0
20241209,171600,870972792,1085,1085,1085,1085,0
20241209,171500,870972792,1085,1085,1085,1085,0
20241209,171400,870972792,1085,1085,1085,1085,0
20241209,171300,870972792,1085,1085,1085,1085,0
20241209,171200,870972792,1085,1085,1085,1085,0
20241209,171100,870972792,1085,1085,1085,1085,0
20241209,171000,870972792,1085,1085,1085,1085,0
20241209,170900,870972792,1085,1085,1085,1085,0
20241209,170800,870972792,1085,1085,1085,1085,0
20241209,170700,870972792,1085,1085,1085,1085,0
20241209,170600,870972792,1085,1085,1085,1085,0
20241209,170500,870972792,1085,1085,1085,1085,0
20241209,170400,870972792,1085,1085,1085,1085,0
20241209,170300,870972792,1085,1085,1085,1085,0
20241209,170200,870972792,1085,1085,1085,1085,0
20241209,170100,870972792,1085,1085,1085,1085,0
20241209,170000,870972792,1085,1085,1085,1085,0
20241209,165900,870972792,1085,1085,1085,1085,0
20241209,165800,870972792,1085,1085,1085,1085,0
20241209,165700,870972792,1085,1085,1085,1085,0
20241209,165600,870972792,1085,1085,1085,1085,0
20241209,165500,870972792,1085,1085,1085,1085,0
20241209,165400,870972792,1085,1085,1085,1085,0
20241209,165300,870972792,1085,1085,1085,1085,0
20241209,165200,870972792,1085,1085,1085,1085,0
20241209,165100,870972792,1085,1085,1085,1085,0
20241209,165000,870972792,1085,1085,1085,1085,0
20241209,164900,870972792,1085,1085,1085,1085,0
20241209,164800,870972792,1085,1085,1085,1085,18253
20241209,164700,870972792,1085,1085,1085,1085,0
20241209,164600,870972792,1085,1085,1085,1085,0
20241209,164500,870972792,1085,1085,1085,1085,0
20241209,164400,870972792,1085,1085,1085,1085,0
20241209,164300,870972792,1085,1085,1085,1085,0
20241209,164200,870972792,1085,1085,1085,1085,0
20241209,164100,870972792,1085,1085,1085,1085,0
20241209,164000,870972792,1085,1085,1085,1085,0
20241209,163900,870972792,1085,1085,1085,1085,0
20241209,163800,870972792,1085,1085,1085,1085,0
20241209,163700,870972792,1085,1085,1085,1085,0
20241209,163600,870972792,1085,1085,1085,1085,0
20241209,163500,870972792,1085,1085,1085,1085,0
20241209,163400,870972792,1085,1085,1085,1085,0
20241209,163300,870972792,1085,1085,1085,1085,0
20241209,163200,870972792,1085,1085,1085,1085,0
20241209,163100,870972792,1085,1085,1085,1085,0
20241209,163000,870972792,1085,1085,1085,1085,0
20241209,162900,870972792,1085,1085,1085,1085,0
20241209,162800,870972792,1085,1085,1085,1085,0
20241209,162700,870972792,1085,1085,1085,1085,0
20241209,162600,870972792,1085,1085,1085,1085,0
20241209,162500,870972792,1085,1085,1085,1085,0
20241209,162400,870972792,1085,1085,1085,1085,0
20241209,162300,870972792,1085,1085,1085,1085,0
20241209,162200,870972792,1085,1085,1085,1085,0
20241209,162100,870972792,1085,1085,1085,1085,0
20241209,162000,870972792,1085,1085,1085,1085,0
20241209,161900,870972792,1085,1085,1085,1085,0
20241209,161800,870972792,1085,1085,1085,1085,18253
20241209,161700,870972792,1085,1085,1085,1085,0
20241209,161600,870972792,1085,1085,1085,1085,0
20241209,161500,870972792,1085,1085,1085,1085,0
20241209,161400,870972792,1085,1085,1085,1085,0
20241209,161300,870972792,1085,1085,1085,1085,0
20241209,161200,870972792,1085,1085,1085,1085,0
20241209,161100,870972792,1085,1085,1085,1085,0
20241209,161000,870972792,1085,1085,1085,1085,0
20241209,160900,870972792,1085,1085,1085,1085,0
20241209,160800,870972792,1085,1085,1085,1085,0
20241209,160700,870972792,1085,1085,1085,1085,0
20241209,160600,870972792,1085,1085,1085,1085,0
20241209,160500,870972792,1085,1085,1085,1085,0
20241209,160400,870972792,1085,1085,1085,1085,0
20241209,160300,870972792,1085,1085,1085,1085,0
20241209,160200,870972792,1085,1085,1085,1085,0
20241209,160100,870972792,1085,1085,1085,1085,0
20241209,160000,870972792,1085,1085,1085,1085,0
20241209,155900,870972792,1085,1085,1085,1085,0
20241209,155800,870972792,1085,1085,1085,1085,0
20241209,155700,870972792,1085,1085,1085,1085,0
20241209,155600,870972792,1085,1085,1085,1085,0
20241209,155500,870972792,1085,1085,1085,1085,0
20241209,155400,870972792,1085,1085,1085,1085,0
20241209,155300,870972792,1085,1085,1085,1085,0
20241209,155200,870972792,1085,1085,1085,1085,0
20241209,155100,870972792,1085,1085,1085,1085,0
20241209,155000,870972792,1085,1085,1085,1085,0
20241209,154900,870972792,1085,1085,1085,1085,0
20241209,154800,870972792,1085,1085,1085,1085,18253
20241209,154700,870972792,1085,1085,1085,1085,0
20241209,154600,870972792,1085,1085,1085,1085,0
20241209,154500,870972792,1085,1085,1085,1085,0
20241209,154400,870972792,1085,1085,1085,1085,0
20241209,154300,870972792,1085,1085,1085,1085,0
20241209,154200,870972792,1085,1085,1085,1085,0
20241209,154100,870972792,1085,1085,1085,1085,0
20241209,154000,870972792,1085,1085,1085,1085,0
20241209,153900,870972792,1085,1085,1085,1085,0
20241209,153800,870972792,1085,1085,1085,1085,0
20241209,153700,870972792,1085,1085,1085,1085,0
20241209,153600,870972792,1085,1085,1085,1085,0
20241209,153500,870972792,1085,1085,1085,1085,0
20241209,153400,870972792,1085,1085,1085,1085,0
20241209,153300,870972792,1085,1085,1085,1085,0
20241209,153200,870972792,1085,1085,1085,1085,0
20241209,153100,870972792,1085,1085,1085,1085,0
20241209,153000,870972792,1085,1085,1085,1085,18253
20241209,152900,851168287,1090,1090,1090,1090,0
20241209,152800,851168287,1090,1090,1090,1090,0
20241209,152700,851168287,1090,1090,1090,1090,0
20241209,152600,851168287,1090,1090,1090,1090,0
20241209,152500,851168287,1090,1090,1090,1090,0
20241209,152400,851168287,1090,1090,1090,1090,0
20241209,152300,851168287,1090,1090,1090,1090,0
20241209,152200,851168287,1090,1090,1090,1090,0
20241209,152100,851168287,1090,1090,1090,1090,0
20241209,152000,851168287,1090,1090,1090,1090,0
20241209,151900,851168287,1090,1084,1090,1084,2537
20241209,151800,848402993,1090,1084,1090,1084,9460
20241209,151700,838108411,1084,1090,1090,1084,384
20241209,151600,837692107,1090,1090,1090,1090,1
20241209,151500,837691017,1082,1088,1090,1082,6728
20241209,151400,830370109,1088,1080,1088,1080,10240
20241209,151300,819232212,1088,1088,1088,1088,0
20241209,151200,819232212,1088,1087,1088,1087,7807
20241209,151100,810743295,1081,1081,1081,1081,1026
20241209,151000,809634189,1081,1084,1084,1081,543
20241209,150900,809047161,1081,1081,1081,1081,514
20241209,150800,808491527,1090,1085,1090,1081,8220
20241209,150700,799556555,1086,1086,1086,1086,526
20241209,150600,798985319,1086,1087,1088,1086,66
20241209,150500,798913616,1090,1086,1090,1086,1913
20241209,150400,796836094,1090,1090,1090,1090,1100
20241209,150300,795637094,1090,1086,1090,1086,81
20241209,150200,795549124,1086,1085,1091,1085,500
20241209,150100,795006369,1091,1084,1091,1079,5114
20241209,150000,789459320,1084,1084,1084,1084,7
20241209,145900,789451732,1081,1081,1081,1081,500
20241209,145800,788911232,1081,1082,1084,1081,14893
20241209,145700,772799473,1082,1082,1082,1082,7
20241209,145600,772791899,1081,1080,1081,1080,4589
20241209,145500,767835694,1080,1079,1080,1079,10456
20241209,145400,756548626,1079,1077,1079,1077,11200
20241209,145300,744465782,1077,1077,1077,1077,37
20241209,145200,744425933,1071,1071,1071,1071,700
20241209,145100,743676233,1070,1070,1070,1070,3861
20241209,145000,739544963,1070,1071,1071,1070,3016
20241209,144900,736317465,1071,1074,1074,1071,11727
20241209,144800,723748668,1080,1080,1080,1080,0
20241209,144700,723748668,1080,1077,1080,1076,2378
20241209,144600,721181267,1080,1080,1080,1078,6050
20241209,144500,714649019,1080,1080,1080,1080,10
20241209,144400,714638219,1080,1080,1080,1080,3
20241209,144300,714634979,1080,1080,1080,1080,1054
20241209,144200,713496659,1080,1080,1080,1080,39
20241209,144100,713454539,1078,1078,1078,1078,43
20241209,144000,713408185,1077,1078,1078,1077,2472
20241209,143900,710743370,1078,1078,1078,1078,149
20241209,143800,710582748,1078,1080,1080,1078,531
20241209,143700,710010323,1074,1074,1074,1074,0
20241209,143600,710010323,1074,1074,1074,1074,1
20241209,143500,710009249,1074,1074,1074,1074,0
20241209,143400,710009249,1074,1074,1074,1074,1
20241209,143300,710008175,1081,1080,1081,1080,2276
20241209,143200,707548019,1080,1080,1080,1080,400
20241209,143100,707116019,1080,1080,1080,1080,0
20241209,143000,707116019,1080,1080,1080,1080,0
20241209,142900,707116019,1080,1080,1080,1080,0
20241209,142800,707116019,1080,1080,1080,1080,0
20241209,142700,707116019,1080,1080,1080,1080,1502
20241209,142600,705493859,1074,1076,1080,1074,8250
20241209,142500,696588858,1074,1074,1074,1074,17
20241209,142400,696570600,1075,1075,1076,1075,10373
20241209,142300,685419623,1077,1077,1077,1077,203
20241209,142200,685200992,1078,1080,1080,1078,916
20241209,142100,684212838,1078,1078,1078,1078,44
20241209,142000,684165406,1078,1078,1078,1078,0
20241209,141900,684165406,1078,1078,1078,1078,0
20241209,141800,684165406,1078,1072,1078,1072,1667
20241209,141700,682378011,1073,1073,1073,1073,1
20241209,141600,682376938,1073,1074,1074,1073,885
20241209,141500,681426451,1074,1073,1074,1073,163
20241209,141400,681251482,1074,1074,1074,1074,0
20241209,141300,681251482,1074,1074,1074,1074,30
20241209,141200,681219262,1075,1075,1075,1075,12936
20241209,141100,667313062,1075,1072,1075,1072,1551
20241209,141000,665647741,1068,1068,1068,1068,200
20241209,140900,665434141,1068,1069,1069,1068,685
20241209,140800,664702093,1076,1074,1076,1074,4685
20241209,140700,659665928,1075,1075,1075,1075,0
20241209,140600,659665928,1075,1075,1075,1075,0
20241209,140500,659665928,1075,1075,1075,1075,0
20241209,140400,659665928,1075,1075,1075,1075,100
20241209,140300,659558428,1075,1063,1075,1052,19212
20241209,140200,639195019,1076,1076,1076,1076,100
20241209,140100,639087419,1078,1078,1078,1078,0
20241209,140000,639087419,1078,1072,1082,1050,22072
20241209,135900,615780821,1072,1080,1082,1070,4046
20241209,135800,611429357,1076,1076,1076,1076,0
20241209,135700,611429357,1076,1076,1076,1076,11
20241209,135600,611417521,1082,1082,1082,1082,286
20241209,135500,611108069,1082,1078,1082,1076,2752
20241209,135400,608135836,1078,1076,1078,1076,204
20241209,135300,607916039,1076,1076,1076,1076,149
20241209,135200,607755715,1065,1068,1068,1065,8483
20241209,135100,598718020,1081,1081,1081,1081,1
20241209,135000,598716939,1065,1065,1065,1065,400
20241209,134900,598290939,1065,1065,1065,1065,0
20241209,134800,598290939,1065,1074,1074,1065,6405
20241209,134700,591444697,1074,1074,1074,1074,0
20241209,134600,591444697,1074,1074,1074,1074,0
20241209,134500,591444697,1074,1080,1080,1074,186
20241209,134400,591244906,1074,1078,1078,1074,11621
20241209,134300,578756108,1080,1080,1080,1080,656
20241209,134200,578047628,1080,1080,1080,1080,4
20241209,134100,578043308,1081,1085,1085,1081,11
20241209,134000,578031397,1085,1075,1085,1075,2110
20241209,133900,575763137,1085,1085,1085,1075,27
20241209,133800,575734092,1076,1076,1076,1076,1807
20241209,133700,573789760,1085,1085,1085,1085,1
20241209,133600,573788675,1076,1076,1076,1076,33
20241209,133500,573753167,1076,1084,1084,1076,11063
20241209,133400,561792792,1083,1083,1083,1083,3
20241209,133300,561789543,1083,1086,1086,1083,2550
20241209,133200,559025727,1086,1086,1086,1085,89
20241209,133100,558929113,1086,1085,1086,1085,2111
20241209,133000,556636722,1085,1085,1085,1085,193
20241209,132900,556427317,1081,1081,1081,1081,647
20241209,132800,555727910,1080,1080,1080,1080,0
20241209,132700,555727910,1080,1080,1080,1080,1659
20241209,132600,553936190,1080,1075,1080,1072,2514
20241209,132500,551240117,1075,1085,1085,1075,14162
20241209,132400,535937602,1086,1094,1094,1086,2871
20241209,132300,532813662,1094,1094,1094,1094,201
20241209,132200,532593768,1092,1092,1092,1092,1382
20241209,132100,531084624,1092,1092,1092,1092,7
20241209,132000,531076980,1092,1090,1092,1085,3239
20241209,131900,527546341,1090,1089,1090,1089,2931
20241209,131800,524351711,1088,1088,1088,1088,430
20241209,131700,523883871,1087,1085,1087,1085,1805
20241209,131600,521924396,1085,1082,1085,1082,6000
20241209,131500,515414974,1082,1081,1082,1081,266
20241209,131400,515127427,1081,1081,1081,1081,0
20241209,131300,515127427,1081,1081,1081,1081,25
20241209,131200,515100402,1081,1078,1081,1078,580
20241209,131100,514474039,1078,1077,1078,1077,2
20241209,131000,514471884,1077,1073,1077,1073,10008
20241209,130900,503733264,1073,1073,1073,1073,1
20241209,130800,503732191,1066,1072,1072,1066,503
20241209,130700,503192993,1065,1072,1072,1065,1515
20241209,130600,501575913,1065,1071,1071,1065,2110
20241209,130500,499327065,1068,1068,1068,1068,300
20241209,130400,499006665,1072,1072,1072,1072,98
20241209,130300,498901609,1068,1071,1071,1068,1003
20241209,130200,497827927,1069,1073,1073,1069,10192
20241209,130100,486901651,1073,1073,1073,1073,190
20241209,130000,486697781,1081,1081,1081,1081,0
20241209,125900,486697781,1081,1081,1081,1081,0
20241209,125800,486697781,1081,1081,1081,1079,58
20241209,125700,486635097,1078,1078,1081,1078,114
20241209,125600,486512169,1077,1077,1077,1077,400
20241209,125500,486081369,1077,1077,1077,1077,0
20241209,125400,486081369,1077,1077,1077,1077,0
20241209,125300,486081369,1077,1076,1077,1076,353
20241209,125200,485701540,1076,1076,1076,1076,0
20241209,125100,485701540,1076,1076,1076,1076,0
20241209,125000,485701540,1076,1076,1076,1076,290
20241209,124900,485389500,1068,1076,1076,1068,175
20241209,124800,485201400,1076,1075,1076,1075,1034
20241209,124700,484088827,1072,1067,1072,1065,7006
20241209,124600,476618392,1066,1066,1066,1066,0
20241209,124500,476618392,1066,1068,1068,1066,232
20241209,124400,476370958,1065,1074,1074,1065,1000
20241209,124300,475300641,1078,1077,1078,1077,541
20241209,124200,474717977,1076,1076,1076,1076,510
20241209,124100,474169217,1076,1074,1076,1074,557
20241209,124000,473570885,1076,1076,1076,1076,0
20241209,123900,473570885,1076,1076,1076,1076,9
20241209,123800,473561201,1074,1076,1076,1074,73
20241209,123700,473482797,1076,1074,1076,1074,2114
20241209,123600,471212193,1074,1074,1074,1074,0
20241209,123500,471212193,1074,1070,1074,1069,3838
20241209,123400,467093880,1074,1074,1074,1074,18
20241209,123300,467074548,1074,1074,1074,1070,3433
20241209,123200,463400694,1075,1075,1075,1075,0
20241209,123100,463400694,1075,1072,1075,1072,3445
20241209,123000,459706590,1072,1072,1072,1072,7
20241209,122900,459699086,1074,1071,1074,1070,1497
20241209,122800,458097037,1070,1070,1070,1070,2034
20241209,122700,455920657,1070,1067,1070,1067,1439
20241209,122600,454382334,1072,1072,1072,1072,0
20241209,122500,454382334,1072,1070,1072,1070,3023
20241209,122400,451147664,1070,1070,1070,1070,7
20241209,122300,451140174,1070,1070,1070,1070,0
20241209,122200,451140174,1070,1070,1070,1070,1131
20241209,122100,449930004,1070,1065,1070,1065,2469
20241209,122000,447291174,1073,1073,1073,1073,0
20241209,121900,447291174,1073,1073,1073,1073,60
20241209,121800,447226794,1073,1067,1073,1065,13524
20241209,121700,432736760,1065,1068,1068,1065,2121
20241209,121600,430472893,1072,1072,1072,1072,0
20241209,121500,430472893,1072,1072,1072,1072,0
20241209,121400,430472893,1072,1065,1072,1065,10
20241209,121300,430462194,1065,1065,1065,1065,0
20241209,121200,430462194,1065,1065,1065,1065,120
20241209,121100,430334394,1072,1072,1072,1072,1
20241209,121000,430333322,1068,1068,1068,1068,46
20241209,120900,430284194,1073,1073,1073,1073,208
20241209,120800,430061010,1073,1073,1073,1073,0
20241209,120700,430061010,1073,1073,1073,1073,1
20241209,120600,430059937,1066,1074,1074,1065,10773
20241209,120500,418575985,1072,1071,1072,1071,801
20241209,120400,417717582,1062,1062,1062,1062,200
20241209,120300,417505182,1072,1072,1072,1072,0
20241209,120200,417505182,1072,1072,1072,1072,0
20241209,120100,417505182,1072,1072,1072,1072,0
20241209,120000,417505182,1072,1073,1073,1060,2387
20241209,115900,414974833,1072,1061,1072,1060,4989
20241209,115800,409681596,1072,1061,1072,1061,2001
20241209,115700,407558524,1073,1062,1073,1062,1046
20241209,115600,406447661,1068,1069,1069,1063,6347
20241209,115500,399689180,1069,1069,1069,1069,7
20241209,115400,399681697,1065,1067,1069,1065,7401
20241209,115300,391799522,1074,1073,1074,1073,2968
20241209,115200,388614857,1073,1066,1073,1065,524
20241209,115100,388053025,1074,1074,1074,1074,0
20241209,115000,388053025,1074,1074,1074,1065,1340
20241209,114900,386625021,1073,1073,1073,1073,2057
20241209,114800,384417860,1074,1067,1074,1067,36
20241209,114700,384379441,1075,1075,1075,1075,1
20241209,114600,384378366,1068,1075,1075,1068,268
20241209,114500,384092135,1067,1077,1077,1067,308
20241209,114400,383763189,1068,1077,1077,1068,4
20241209,114300,383758899,1069,1078,1078,1069,2165
20241209,114200,381444505,1074,1071,1074,1069,44
20241209,114100,381397363,1074,1076,1077,1071,405
20241209,114000,380961593,1076,1071,1076,1069,131
20241209,113900,380821458,1076,1070,1076,1070,1001
20241209,113800,379750382,1070,1072,1072,1070,1005
20241209,113700,378674992,1079,1079,1079,1079,0
20241209,113600,378674992,1079,1079,1079,1079,0
20241209,113500,378674992,1079,1079,1079,1079,8
20241209,113400,378666360,1070,1081,1081,1070,586
20241209,113300,378039278,1072,1084,1084,1072,1094
20241209,113200,376866498,1071,1071,1071,1071,1118
20241209,113100,375669120,1085,1071,1085,1071,351
20241209,113000,375293185,1085,1074,1085,1073,366
20241209,112900,374900191,1086,1086,1086,1086,0
20241209,112800,374900191,1086,1082,1086,1082,469
20241209,112700,374392719,1082,1082,1082,1082,203
20241209,112600,374173073,1082,1081,1082,1081,290
20241209,112500,373859405,1081,1081,1081,1081,0
20241209,112400,373859405,1081,1081,1081,1081,0
20241209,112300,373859405,1081,1081,1081,1081,0
20241209,112200,373859405,1081,1081,1081,1081,6
20241209,112100,373852919,1081,1081,1081,1081,9
20241209,112000,373843190,1081,1071,1081,1070,2280
20241209,111900,371400436,1080,1071,1080,1071,829
20241209,111800,370512568,1072,1072,1072,1072,1182
20241209,111700,369245464,1081,1081,1081,1081,1
20241209,111600,369244383,1076,1082,1082,1070,9164
20241209,111500,359432187,1082,1082,1082,1082,32
20241209,111400,359397563,1082,1075,1082,1075,2
20241209,111300,359395406,1082,1082,1082,1082,0
20241209,111200,359395406,1082,1078,1082,1078,165
20241209,111100,359216880,1078,1082,1082,1078,31
20241209,111000,359183458,1075,1077,1082,1075,1050
20241209,110900,358052673,1082,1078,1082,1078,171
20241209,110800,357868331,1078,1089,1089,1078,247
20241209,110700,357602054,1080,1084,1084,1080,5851
20241209,110600,351281358,1090,1091,1091,1090,57
20241209,110500,351219178,1091,1091,1091,1091,4
20241209,110400,351214814,1091,1091,1091,1091,0
20241209,110300,351214814,1091,1091,1091,1091,0
20241209,110200,351214814,1091,1084,1091,1084,21
20241209,110100,351192043,1091,1086,1091,1086,31
20241209,110000,351158332,1091,1085,1091,1085,185
20241209,105900,350957601,1092,1092,1092,1092,0
20241209,105800,350957601,1092,1086,1092,1084,716
20241209,105700,350180127,1092,1089,1092,1089,800
20241209,105600,349307249,1089,1090,1090,1089,17
20241209,105500,349288726,1090,1090,1090,1090,0
20241209,105400,349288726,1090,1090,1090,1090,46
20241209,105300,349238586,1090,1085,1090,1085,80
20241209,105200,349151781,1089,1089,1089,1089,9
20241209,105100,349141980,1090,1090,1090,1090,90
20241209,105000,349043880,1089,1089,1089,1089,38
20241209,104900,349002498,1089,1089,1089,1089,1
20241209,104800,349001409,1086,1086,1086,1086,300
20241209,104700,348675609,1090,1091,1091,1084,933
20241209,104600,347662301,1091,1087,1091,1084,305
20241209,104500,347330920,1087,1086,1087,1086,1052
20241209,104400,346188345,1085,1085,1085,1085,61
20241209,104300,346122160,1085,1085,1085,1085,39
20241209,104200,346079845,1086,1086,1086,1086,20
20241209,104100,346058125,1084,1086,1086,1084,16
20241209,104000,346040779,1084,1085,1086,1084,1100
20241209,103900,344847778,1085,1084,1085,1084,60
20241209,103800,344782737,1084,1076,1084,1074,1201
20241209,103700,343491322,1084,1084,1084,1084,7
20241209,103600,343483734,1087,1087,1087,1087,0
20241209,103500,343483734,1087,1087,1087,1087,0
20241209,103400,343483734,1087,1087,1087,1087,1
20241209,103300,343482647,1070,1086,1088,1070,3514
20241209,103200,339692458,1087,1087,1087,1086,176
20241209,103100,339501214,1087,1081,1087,1081,32
20241209,103000,339466616,1088,1077,1088,1077,68
20241209,102900,339393369,1077,1088,1090,1077,267
20241209,102800,339105300,1086,1080,1086,1080,650
20241209,102700,338399700,1080,1086,1086,1080,657
20241209,102600,337689198,1086,1090,1090,1071,18624
20241209,102500,317688639,1096,1094,1096,1094,3210
20241209,102400,314173782,1095,1095,1095,1095,16
20241209,102300,314156262,1095,1095,1095,1095,5
20241209,102200,314150787,1094,1091,1094,1091,320
20241209,102100,313801531,1090,1088,1090,1088,1494
20241209,102000,312173718,1088,1088,1088,1087,2254
20241209,101900,309721370,1083,1083,1083,1083,401
20241209,101800,309287087,1083,1088,1088,1083,1362
20241209,101700,307809793,1088,1084,1088,1084,251
20241209,101600,307536867,1087,1083,1087,1083,1084
20241209,101500,306360764,1084,1074,1084,1072,270
20241209,101400,306070878,1083,1083,1083,1083,0
20241209,101300,306070878,1083,1082,1083,1082,11
20241209,101200,306058973,1081,1086,1086,1067,2200
20241209,101100,303700571,1087,1087,1087,1087,1
20241209,101000,303699484,1084,1088,1088,1084,2838
20241209,100900,300622754,1088,1087,1088,1087,8
20241209,100800,300614057,1087,1085,1087,1085,784
20241209,100700,299762658,1085,1084,1085,1084,47
20241209,100600,299711679,1084,1075,1084,1075,14
20241209,100500,299696536,1084,1084,1084,1076,1144
20241209,100400,298456448,1084,1079,1084,1078,10932
20241209,100300,286660863,1085,1084,1086,1084,918
20241209,100200,285665169,1084,1084,1084,1084,0
20241209,100100,285665169,1084,1084,1084,1084,1
20241209,100000,285664085,1080,1079,1084,1079,5974
20241209,095900,279217771,1079,1079,1079,1074,32
20241209,095800,279183368,1078,1075,1079,1075,2394
20241209,095700,276605545,1076,1082,1083,1076,11608
20241209,095600,264097358,1075,1083,1083,1075,61
20241209,095500,264031535,1084,1084,1084,1084,1
20241209,095400,264030451,1075,1083,1083,1074,5057
20241209,095300,258589708,1085,1085,1085,1085,37
20241209,095200,258549563,1085,1084,1085,1084,916
20241209,095100,257556399,1084,1078,1084,1076,510
20241209,095000,257006325,1078,1078,1082,1078,12550
20241209,094900,243438057,1078,1077,1078,1077,500
20241209,094800,242899378,1077,1075,1077,1075,528
20241209,094700,242331762,1074,1074,1074,1074,103
20241209,094600,242221140,1075,1075,1075,1075,0
20241209,094500,242221140,1075,1075,1075,1075,1
20241209,094400,242220065,1075,1075,1075,1075,2
20241209,094300,242217915,1075,1070,1077,1067,1186
20241209,094200,240950257,1078,1074,1078,1071,613
20241209,094100,240290191,1078,1078,1078,1078,923
20241209,094000,239295197,1078,1077,1078,1077,32
20241209,093900,239260731,1067,1079,1080,1067,11062
20241209,093800,227448512,1079,1080,1080,1079,176
20241209,093700,227258462,1080,1072,1080,1072,839
20241209,093600,226358516,1072,1071,1072,1071,234
20241209,093500,226107901,1071,1069,1071,1069,2019
20241209,093400,223946124,1069,1068,1069,1068,239
20241209,093300,223690863,1068,1063,1068,1063,3046
20241209,093200,220448668,1064,1056,1064,1056,7037
20241209,093100,212992250,1051,1052,1059,1051,2072
20241209,093000,210813837,1051,1053,1058,1051,667
20241209,092900,210109058,1053,1058,1059,1053,1168
20241209,092800,208873746,1058,1059,1059,1050,333
20241209,092700,208523128,1058,1054,1058,1050,14693
20241209,092600,193073738,1055,1058,1058,1055,34
20241209,092500,193037796,1059,1052,1059,1052,2
20241209,092400,193035685,1053,1059,1059,1053,4582
20241209,092300,188198108,1064,1064,1065,1058,706
20241209,092200,187449773,1064,1054,1064,1054,2069
20241209,092100,185257182,1058,1054,1058,1053,1026
20241209,092000,184176103,1058,1053,1059,1053,551
20241209,091900,183595644,1059,1059,1059,1053,841
20241209,091800,182710011,1053,1055,1063,1053,19181
20241209,091700,162471558,1055,1056,1056,1048,3566
20241209,091600,158723278,1056,1057,1057,1047,8496
20241209,091500,149812655,1051,1057,1057,1051,2172
20241209,091400,147523846,1054,1059,1071,1054,1238
20241209,091300,146215085,1059,1076,1076,1058,27046
20241209,091200,117556083,1080,1086,1086,1041,11005
20241209,091100,105899202,1086,1067,1091,1065,17023
20241209,091000,87665275,1067,1068,1068,1050,180
20241209,090900,87473112,1068,1074,1075,1050,1921
20241209,090800,85441278,1042,1064,1078,1040,12143
20241209,090700,72634301,1065,1042,1065,1042,16617
20241209,090600,55171184,1010,1010,1010,1010,0
20241209,090500,55171184,1010,1010,1010,1010,0
20241209,090400,55171184,1010,1075,1075,1010,19166
20241209,090300,35230064,1078,1068,1078,1068,4774
20241209,090200,30092352,1070,1086,1098,1070,17413
20241209,090100,11281525,1084,1098,1107,1084,6232
20241209,090000,4490873,1117,1091,1118,1091,4055
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184800 870972792 1085 1085 1085 1085 18253
3 20241209 184700 870972792 1085 1085 1085 1085 0
4 20241209 184600 870972792 1085 1085 1085 1085 0
5 20241209 184500 870972792 1085 1085 1085 1085 0
6 20241209 184400 870972792 1085 1085 1085 1085 0
7 20241209 184300 870972792 1085 1085 1085 1085 0
8 20241209 184200 870972792 1085 1085 1085 1085 0
9 20241209 184100 870972792 1085 1085 1085 1085 0
10 20241209 184000 870972792 1085 1085 1085 1085 0
11 20241209 183900 870972792 1085 1085 1085 1085 0
12 20241209 183800 870972792 1085 1085 1085 1085 0
13 20241209 183700 870972792 1085 1085 1085 1085 0
14 20241209 183600 870972792 1085 1085 1085 1085 0
15 20241209 183500 870972792 1085 1085 1085 1085 0
16 20241209 183400 870972792 1085 1085 1085 1085 0
17 20241209 183300 870972792 1085 1085 1085 1085 0
18 20241209 183200 870972792 1085 1085 1085 1085 0
19 20241209 183100 870972792 1085 1085 1085 1085 0
20 20241209 183000 870972792 1085 1085 1085 1085 0
21 20241209 182900 870972792 1085 1085 1085 1085 0
22 20241209 182800 870972792 1085 1085 1085 1085 0
23 20241209 182700 870972792 1085 1085 1085 1085 0
24 20241209 182600 870972792 1085 1085 1085 1085 0
25 20241209 182500 870972792 1085 1085 1085 1085 0
26 20241209 182400 870972792 1085 1085 1085 1085 0
27 20241209 182300 870972792 1085 1085 1085 1085 0
28 20241209 182200 870972792 1085 1085 1085 1085 0
29 20241209 182100 870972792 1085 1085 1085 1085 0
30 20241209 182000 870972792 1085 1085 1085 1085 0
31 20241209 181900 870972792 1085 1085 1085 1085 0
32 20241209 181800 870972792 1085 1085 1085 1085 18253
33 20241209 181700 870972792 1085 1085 1085 1085 0
34 20241209 181600 870972792 1085 1085 1085 1085 0
35 20241209 181500 870972792 1085 1085 1085 1085 0
36 20241209 181400 870972792 1085 1085 1085 1085 0
37 20241209 181300 870972792 1085 1085 1085 1085 0
38 20241209 181200 870972792 1085 1085 1085 1085 0
39 20241209 181100 870972792 1085 1085 1085 1085 0
40 20241209 181000 870972792 1085 1085 1085 1085 0
41 20241209 180900 870972792 1085 1085 1085 1085 0
42 20241209 180800 870972792 1085 1085 1085 1085 0
43 20241209 180700 870972792 1085 1085 1085 1085 0
44 20241209 180600 870972792 1085 1085 1085 1085 0
45 20241209 180500 870972792 1085 1085 1085 1085 0
46 20241209 180400 870972792 1085 1085 1085 1085 0
47 20241209 180300 870972792 1085 1085 1085 1085 0
48 20241209 180200 870972792 1085 1085 1085 1085 0
49 20241209 180100 870972792 1085 1085 1085 1085 0
50 20241209 180000 870972792 1085 1085 1085 1085 0
51 20241209 175900 870972792 1085 1085 1085 1085 0
52 20241209 175800 870972792 1085 1085 1085 1085 0
53 20241209 175700 870972792 1085 1085 1085 1085 0
54 20241209 175600 870972792 1085 1085 1085 1085 0
55 20241209 175500 870972792 1085 1085 1085 1085 0
56 20241209 175400 870972792 1085 1085 1085 1085 0
57 20241209 175300 870972792 1085 1085 1085 1085 0
58 20241209 175200 870972792 1085 1085 1085 1085 0
59 20241209 175100 870972792 1085 1085 1085 1085 0
60 20241209 175000 870972792 1085 1085 1085 1085 0
61 20241209 174900 870972792 1085 1085 1085 1085 0
62 20241209 174800 870972792 1085 1085 1085 1085 18253
63 20241209 174700 870972792 1085 1085 1085 1085 0
64 20241209 174600 870972792 1085 1085 1085 1085 0
65 20241209 174500 870972792 1085 1085 1085 1085 0
66 20241209 174400 870972792 1085 1085 1085 1085 0
67 20241209 174300 870972792 1085 1085 1085 1085 0
68 20241209 174200 870972792 1085 1085 1085 1085 0
69 20241209 174100 870972792 1085 1085 1085 1085 0
70 20241209 174000 870972792 1085 1085 1085 1085 0
71 20241209 173900 870972792 1085 1085 1085 1085 0
72 20241209 173800 870972792 1085 1085 1085 1085 0
73 20241209 173700 870972792 1085 1085 1085 1085 0
74 20241209 173600 870972792 1085 1085 1085 1085 0
75 20241209 173500 870972792 1085 1085 1085 1085 0
76 20241209 173400 870972792 1085 1085 1085 1085 0
77 20241209 173300 870972792 1085 1085 1085 1085 0
78 20241209 173200 870972792 1085 1085 1085 1085 0
79 20241209 173100 870972792 1085 1085 1085 1085 0
80 20241209 173000 870972792 1085 1085 1085 1085 0
81 20241209 172900 870972792 1085 1085 1085 1085 0
82 20241209 172800 870972792 1085 1085 1085 1085 0
83 20241209 172700 870972792 1085 1085 1085 1085 0
84 20241209 172600 870972792 1085 1085 1085 1085 0
85 20241209 172500 870972792 1085 1085 1085 1085 0
86 20241209 172400 870972792 1085 1085 1085 1085 0
87 20241209 172300 870972792 1085 1085 1085 1085 0
88 20241209 172200 870972792 1085 1085 1085 1085 0
89 20241209 172100 870972792 1085 1085 1085 1085 0
90 20241209 172000 870972792 1085 1085 1085 1085 0
91 20241209 171900 870972792 1085 1085 1085 1085 0
92 20241209 171800 870972792 1085 1085 1085 1085 18253
93 20241209 171700 870972792 1085 1085 1085 1085 0
94 20241209 171600 870972792 1085 1085 1085 1085 0
95 20241209 171500 870972792 1085 1085 1085 1085 0
96 20241209 171400 870972792 1085 1085 1085 1085 0
97 20241209 171300 870972792 1085 1085 1085 1085 0
98 20241209 171200 870972792 1085 1085 1085 1085 0
99 20241209 171100 870972792 1085 1085 1085 1085 0
100 20241209 171000 870972792 1085 1085 1085 1085 0
101 20241209 170900 870972792 1085 1085 1085 1085 0
102 20241209 170800 870972792 1085 1085 1085 1085 0
103 20241209 170700 870972792 1085 1085 1085 1085 0
104 20241209 170600 870972792 1085 1085 1085 1085 0
105 20241209 170500 870972792 1085 1085 1085 1085 0
106 20241209 170400 870972792 1085 1085 1085 1085 0
107 20241209 170300 870972792 1085 1085 1085 1085 0
108 20241209 170200 870972792 1085 1085 1085 1085 0
109 20241209 170100 870972792 1085 1085 1085 1085 0
110 20241209 170000 870972792 1085 1085 1085 1085 0
111 20241209 165900 870972792 1085 1085 1085 1085 0
112 20241209 165800 870972792 1085 1085 1085 1085 0
113 20241209 165700 870972792 1085 1085 1085 1085 0
114 20241209 165600 870972792 1085 1085 1085 1085 0
115 20241209 165500 870972792 1085 1085 1085 1085 0
116 20241209 165400 870972792 1085 1085 1085 1085 0
117 20241209 165300 870972792 1085 1085 1085 1085 0
118 20241209 165200 870972792 1085 1085 1085 1085 0
119 20241209 165100 870972792 1085 1085 1085 1085 0
120 20241209 165000 870972792 1085 1085 1085 1085 0
121 20241209 164900 870972792 1085 1085 1085 1085 0
122 20241209 164800 870972792 1085 1085 1085 1085 18253
123 20241209 164700 870972792 1085 1085 1085 1085 0
124 20241209 164600 870972792 1085 1085 1085 1085 0
125 20241209 164500 870972792 1085 1085 1085 1085 0
126 20241209 164400 870972792 1085 1085 1085 1085 0
127 20241209 164300 870972792 1085 1085 1085 1085 0
128 20241209 164200 870972792 1085 1085 1085 1085 0
129 20241209 164100 870972792 1085 1085 1085 1085 0
130 20241209 164000 870972792 1085 1085 1085 1085 0
131 20241209 163900 870972792 1085 1085 1085 1085 0
132 20241209 163800 870972792 1085 1085 1085 1085 0
133 20241209 163700 870972792 1085 1085 1085 1085 0
134 20241209 163600 870972792 1085 1085 1085 1085 0
135 20241209 163500 870972792 1085 1085 1085 1085 0
136 20241209 163400 870972792 1085 1085 1085 1085 0
137 20241209 163300 870972792 1085 1085 1085 1085 0
138 20241209 163200 870972792 1085 1085 1085 1085 0
139 20241209 163100 870972792 1085 1085 1085 1085 0
140 20241209 163000 870972792 1085 1085 1085 1085 0
141 20241209 162900 870972792 1085 1085 1085 1085 0
142 20241209 162800 870972792 1085 1085 1085 1085 0
143 20241209 162700 870972792 1085 1085 1085 1085 0
144 20241209 162600 870972792 1085 1085 1085 1085 0
145 20241209 162500 870972792 1085 1085 1085 1085 0
146 20241209 162400 870972792 1085 1085 1085 1085 0
147 20241209 162300 870972792 1085 1085 1085 1085 0
148 20241209 162200 870972792 1085 1085 1085 1085 0
149 20241209 162100 870972792 1085 1085 1085 1085 0
150 20241209 162000 870972792 1085 1085 1085 1085 0
151 20241209 161900 870972792 1085 1085 1085 1085 0
152 20241209 161800 870972792 1085 1085 1085 1085 18253
153 20241209 161700 870972792 1085 1085 1085 1085 0
154 20241209 161600 870972792 1085 1085 1085 1085 0
155 20241209 161500 870972792 1085 1085 1085 1085 0
156 20241209 161400 870972792 1085 1085 1085 1085 0
157 20241209 161300 870972792 1085 1085 1085 1085 0
158 20241209 161200 870972792 1085 1085 1085 1085 0
159 20241209 161100 870972792 1085 1085 1085 1085 0
160 20241209 161000 870972792 1085 1085 1085 1085 0
161 20241209 160900 870972792 1085 1085 1085 1085 0
162 20241209 160800 870972792 1085 1085 1085 1085 0
163 20241209 160700 870972792 1085 1085 1085 1085 0
164 20241209 160600 870972792 1085 1085 1085 1085 0
165 20241209 160500 870972792 1085 1085 1085 1085 0
166 20241209 160400 870972792 1085 1085 1085 1085 0
167 20241209 160300 870972792 1085 1085 1085 1085 0
168 20241209 160200 870972792 1085 1085 1085 1085 0
169 20241209 160100 870972792 1085 1085 1085 1085 0
170 20241209 160000 870972792 1085 1085 1085 1085 0
171 20241209 155900 870972792 1085 1085 1085 1085 0
172 20241209 155800 870972792 1085 1085 1085 1085 0
173 20241209 155700 870972792 1085 1085 1085 1085 0
174 20241209 155600 870972792 1085 1085 1085 1085 0
175 20241209 155500 870972792 1085 1085 1085 1085 0
176 20241209 155400 870972792 1085 1085 1085 1085 0
177 20241209 155300 870972792 1085 1085 1085 1085 0
178 20241209 155200 870972792 1085 1085 1085 1085 0
179 20241209 155100 870972792 1085 1085 1085 1085 0
180 20241209 155000 870972792 1085 1085 1085 1085 0
181 20241209 154900 870972792 1085 1085 1085 1085 0
182 20241209 154800 870972792 1085 1085 1085 1085 18253
183 20241209 154700 870972792 1085 1085 1085 1085 0
184 20241209 154600 870972792 1085 1085 1085 1085 0
185 20241209 154500 870972792 1085 1085 1085 1085 0
186 20241209 154400 870972792 1085 1085 1085 1085 0
187 20241209 154300 870972792 1085 1085 1085 1085 0
188 20241209 154200 870972792 1085 1085 1085 1085 0
189 20241209 154100 870972792 1085 1085 1085 1085 0
190 20241209 154000 870972792 1085 1085 1085 1085 0
191 20241209 153900 870972792 1085 1085 1085 1085 0
192 20241209 153800 870972792 1085 1085 1085 1085 0
193 20241209 153700 870972792 1085 1085 1085 1085 0
194 20241209 153600 870972792 1085 1085 1085 1085 0
195 20241209 153500 870972792 1085 1085 1085 1085 0
196 20241209 153400 870972792 1085 1085 1085 1085 0
197 20241209 153300 870972792 1085 1085 1085 1085 0
198 20241209 153200 870972792 1085 1085 1085 1085 0
199 20241209 153100 870972792 1085 1085 1085 1085 0
200 20241209 153000 870972792 1085 1085 1085 1085 18253
201 20241209 152900 851168287 1090 1090 1090 1090 0
202 20241209 152800 851168287 1090 1090 1090 1090 0
203 20241209 152700 851168287 1090 1090 1090 1090 0
204 20241209 152600 851168287 1090 1090 1090 1090 0
205 20241209 152500 851168287 1090 1090 1090 1090 0
206 20241209 152400 851168287 1090 1090 1090 1090 0
207 20241209 152300 851168287 1090 1090 1090 1090 0
208 20241209 152200 851168287 1090 1090 1090 1090 0
209 20241209 152100 851168287 1090 1090 1090 1090 0
210 20241209 152000 851168287 1090 1090 1090 1090 0
211 20241209 151900 851168287 1090 1084 1090 1084 2537
212 20241209 151800 848402993 1090 1084 1090 1084 9460
213 20241209 151700 838108411 1084 1090 1090 1084 384
214 20241209 151600 837692107 1090 1090 1090 1090 1
215 20241209 151500 837691017 1082 1088 1090 1082 6728
216 20241209 151400 830370109 1088 1080 1088 1080 10240
217 20241209 151300 819232212 1088 1088 1088 1088 0
218 20241209 151200 819232212 1088 1087 1088 1087 7807
219 20241209 151100 810743295 1081 1081 1081 1081 1026
220 20241209 151000 809634189 1081 1084 1084 1081 543
221 20241209 150900 809047161 1081 1081 1081 1081 514
222 20241209 150800 808491527 1090 1085 1090 1081 8220
223 20241209 150700 799556555 1086 1086 1086 1086 526
224 20241209 150600 798985319 1086 1087 1088 1086 66
225 20241209 150500 798913616 1090 1086 1090 1086 1913
226 20241209 150400 796836094 1090 1090 1090 1090 1100
227 20241209 150300 795637094 1090 1086 1090 1086 81
228 20241209 150200 795549124 1086 1085 1091 1085 500
229 20241209 150100 795006369 1091 1084 1091 1079 5114
230 20241209 150000 789459320 1084 1084 1084 1084 7
231 20241209 145900 789451732 1081 1081 1081 1081 500
232 20241209 145800 788911232 1081 1082 1084 1081 14893
233 20241209 145700 772799473 1082 1082 1082 1082 7
234 20241209 145600 772791899 1081 1080 1081 1080 4589
235 20241209 145500 767835694 1080 1079 1080 1079 10456
236 20241209 145400 756548626 1079 1077 1079 1077 11200
237 20241209 145300 744465782 1077 1077 1077 1077 37
238 20241209 145200 744425933 1071 1071 1071 1071 700
239 20241209 145100 743676233 1070 1070 1070 1070 3861
240 20241209 145000 739544963 1070 1071 1071 1070 3016
241 20241209 144900 736317465 1071 1074 1074 1071 11727
242 20241209 144800 723748668 1080 1080 1080 1080 0
243 20241209 144700 723748668 1080 1077 1080 1076 2378
244 20241209 144600 721181267 1080 1080 1080 1078 6050
245 20241209 144500 714649019 1080 1080 1080 1080 10
246 20241209 144400 714638219 1080 1080 1080 1080 3
247 20241209 144300 714634979 1080 1080 1080 1080 1054
248 20241209 144200 713496659 1080 1080 1080 1080 39
249 20241209 144100 713454539 1078 1078 1078 1078 43
250 20241209 144000 713408185 1077 1078 1078 1077 2472
251 20241209 143900 710743370 1078 1078 1078 1078 149
252 20241209 143800 710582748 1078 1080 1080 1078 531
253 20241209 143700 710010323 1074 1074 1074 1074 0
254 20241209 143600 710010323 1074 1074 1074 1074 1
255 20241209 143500 710009249 1074 1074 1074 1074 0
256 20241209 143400 710009249 1074 1074 1074 1074 1
257 20241209 143300 710008175 1081 1080 1081 1080 2276
258 20241209 143200 707548019 1080 1080 1080 1080 400
259 20241209 143100 707116019 1080 1080 1080 1080 0
260 20241209 143000 707116019 1080 1080 1080 1080 0
261 20241209 142900 707116019 1080 1080 1080 1080 0
262 20241209 142800 707116019 1080 1080 1080 1080 0
263 20241209 142700 707116019 1080 1080 1080 1080 1502
264 20241209 142600 705493859 1074 1076 1080 1074 8250
265 20241209 142500 696588858 1074 1074 1074 1074 17
266 20241209 142400 696570600 1075 1075 1076 1075 10373
267 20241209 142300 685419623 1077 1077 1077 1077 203
268 20241209 142200 685200992 1078 1080 1080 1078 916
269 20241209 142100 684212838 1078 1078 1078 1078 44
270 20241209 142000 684165406 1078 1078 1078 1078 0
271 20241209 141900 684165406 1078 1078 1078 1078 0
272 20241209 141800 684165406 1078 1072 1078 1072 1667
273 20241209 141700 682378011 1073 1073 1073 1073 1
274 20241209 141600 682376938 1073 1074 1074 1073 885
275 20241209 141500 681426451 1074 1073 1074 1073 163
276 20241209 141400 681251482 1074 1074 1074 1074 0
277 20241209 141300 681251482 1074 1074 1074 1074 30
278 20241209 141200 681219262 1075 1075 1075 1075 12936
279 20241209 141100 667313062 1075 1072 1075 1072 1551
280 20241209 141000 665647741 1068 1068 1068 1068 200
281 20241209 140900 665434141 1068 1069 1069 1068 685
282 20241209 140800 664702093 1076 1074 1076 1074 4685
283 20241209 140700 659665928 1075 1075 1075 1075 0
284 20241209 140600 659665928 1075 1075 1075 1075 0
285 20241209 140500 659665928 1075 1075 1075 1075 0
286 20241209 140400 659665928 1075 1075 1075 1075 100
287 20241209 140300 659558428 1075 1063 1075 1052 19212
288 20241209 140200 639195019 1076 1076 1076 1076 100
289 20241209 140100 639087419 1078 1078 1078 1078 0
290 20241209 140000 639087419 1078 1072 1082 1050 22072
291 20241209 135900 615780821 1072 1080 1082 1070 4046
292 20241209 135800 611429357 1076 1076 1076 1076 0
293 20241209 135700 611429357 1076 1076 1076 1076 11
294 20241209 135600 611417521 1082 1082 1082 1082 286
295 20241209 135500 611108069 1082 1078 1082 1076 2752
296 20241209 135400 608135836 1078 1076 1078 1076 204
297 20241209 135300 607916039 1076 1076 1076 1076 149
298 20241209 135200 607755715 1065 1068 1068 1065 8483
299 20241209 135100 598718020 1081 1081 1081 1081 1
300 20241209 135000 598716939 1065 1065 1065 1065 400
301 20241209 134900 598290939 1065 1065 1065 1065 0
302 20241209 134800 598290939 1065 1074 1074 1065 6405
303 20241209 134700 591444697 1074 1074 1074 1074 0
304 20241209 134600 591444697 1074 1074 1074 1074 0
305 20241209 134500 591444697 1074 1080 1080 1074 186
306 20241209 134400 591244906 1074 1078 1078 1074 11621
307 20241209 134300 578756108 1080 1080 1080 1080 656
308 20241209 134200 578047628 1080 1080 1080 1080 4
309 20241209 134100 578043308 1081 1085 1085 1081 11
310 20241209 134000 578031397 1085 1075 1085 1075 2110
311 20241209 133900 575763137 1085 1085 1085 1075 27
312 20241209 133800 575734092 1076 1076 1076 1076 1807
313 20241209 133700 573789760 1085 1085 1085 1085 1
314 20241209 133600 573788675 1076 1076 1076 1076 33
315 20241209 133500 573753167 1076 1084 1084 1076 11063
316 20241209 133400 561792792 1083 1083 1083 1083 3
317 20241209 133300 561789543 1083 1086 1086 1083 2550
318 20241209 133200 559025727 1086 1086 1086 1085 89
319 20241209 133100 558929113 1086 1085 1086 1085 2111
320 20241209 133000 556636722 1085 1085 1085 1085 193
321 20241209 132900 556427317 1081 1081 1081 1081 647
322 20241209 132800 555727910 1080 1080 1080 1080 0
323 20241209 132700 555727910 1080 1080 1080 1080 1659
324 20241209 132600 553936190 1080 1075 1080 1072 2514
325 20241209 132500 551240117 1075 1085 1085 1075 14162
326 20241209 132400 535937602 1086 1094 1094 1086 2871
327 20241209 132300 532813662 1094 1094 1094 1094 201
328 20241209 132200 532593768 1092 1092 1092 1092 1382
329 20241209 132100 531084624 1092 1092 1092 1092 7
330 20241209 132000 531076980 1092 1090 1092 1085 3239
331 20241209 131900 527546341 1090 1089 1090 1089 2931
332 20241209 131800 524351711 1088 1088 1088 1088 430
333 20241209 131700 523883871 1087 1085 1087 1085 1805
334 20241209 131600 521924396 1085 1082 1085 1082 6000
335 20241209 131500 515414974 1082 1081 1082 1081 266
336 20241209 131400 515127427 1081 1081 1081 1081 0
337 20241209 131300 515127427 1081 1081 1081 1081 25
338 20241209 131200 515100402 1081 1078 1081 1078 580
339 20241209 131100 514474039 1078 1077 1078 1077 2
340 20241209 131000 514471884 1077 1073 1077 1073 10008
341 20241209 130900 503733264 1073 1073 1073 1073 1
342 20241209 130800 503732191 1066 1072 1072 1066 503
343 20241209 130700 503192993 1065 1072 1072 1065 1515
344 20241209 130600 501575913 1065 1071 1071 1065 2110
345 20241209 130500 499327065 1068 1068 1068 1068 300
346 20241209 130400 499006665 1072 1072 1072 1072 98
347 20241209 130300 498901609 1068 1071 1071 1068 1003
348 20241209 130200 497827927 1069 1073 1073 1069 10192
349 20241209 130100 486901651 1073 1073 1073 1073 190
350 20241209 130000 486697781 1081 1081 1081 1081 0
351 20241209 125900 486697781 1081 1081 1081 1081 0
352 20241209 125800 486697781 1081 1081 1081 1079 58
353 20241209 125700 486635097 1078 1078 1081 1078 114
354 20241209 125600 486512169 1077 1077 1077 1077 400
355 20241209 125500 486081369 1077 1077 1077 1077 0
356 20241209 125400 486081369 1077 1077 1077 1077 0
357 20241209 125300 486081369 1077 1076 1077 1076 353
358 20241209 125200 485701540 1076 1076 1076 1076 0
359 20241209 125100 485701540 1076 1076 1076 1076 0
360 20241209 125000 485701540 1076 1076 1076 1076 290
361 20241209 124900 485389500 1068 1076 1076 1068 175
362 20241209 124800 485201400 1076 1075 1076 1075 1034
363 20241209 124700 484088827 1072 1067 1072 1065 7006
364 20241209 124600 476618392 1066 1066 1066 1066 0
365 20241209 124500 476618392 1066 1068 1068 1066 232
366 20241209 124400 476370958 1065 1074 1074 1065 1000
367 20241209 124300 475300641 1078 1077 1078 1077 541
368 20241209 124200 474717977 1076 1076 1076 1076 510
369 20241209 124100 474169217 1076 1074 1076 1074 557
370 20241209 124000 473570885 1076 1076 1076 1076 0
371 20241209 123900 473570885 1076 1076 1076 1076 9
372 20241209 123800 473561201 1074 1076 1076 1074 73
373 20241209 123700 473482797 1076 1074 1076 1074 2114
374 20241209 123600 471212193 1074 1074 1074 1074 0
375 20241209 123500 471212193 1074 1070 1074 1069 3838
376 20241209 123400 467093880 1074 1074 1074 1074 18
377 20241209 123300 467074548 1074 1074 1074 1070 3433
378 20241209 123200 463400694 1075 1075 1075 1075 0
379 20241209 123100 463400694 1075 1072 1075 1072 3445
380 20241209 123000 459706590 1072 1072 1072 1072 7
381 20241209 122900 459699086 1074 1071 1074 1070 1497
382 20241209 122800 458097037 1070 1070 1070 1070 2034
383 20241209 122700 455920657 1070 1067 1070 1067 1439
384 20241209 122600 454382334 1072 1072 1072 1072 0
385 20241209 122500 454382334 1072 1070 1072 1070 3023
386 20241209 122400 451147664 1070 1070 1070 1070 7
387 20241209 122300 451140174 1070 1070 1070 1070 0
388 20241209 122200 451140174 1070 1070 1070 1070 1131
389 20241209 122100 449930004 1070 1065 1070 1065 2469
390 20241209 122000 447291174 1073 1073 1073 1073 0
391 20241209 121900 447291174 1073 1073 1073 1073 60
392 20241209 121800 447226794 1073 1067 1073 1065 13524
393 20241209 121700 432736760 1065 1068 1068 1065 2121
394 20241209 121600 430472893 1072 1072 1072 1072 0
395 20241209 121500 430472893 1072 1072 1072 1072 0
396 20241209 121400 430472893 1072 1065 1072 1065 10
397 20241209 121300 430462194 1065 1065 1065 1065 0
398 20241209 121200 430462194 1065 1065 1065 1065 120
399 20241209 121100 430334394 1072 1072 1072 1072 1
400 20241209 121000 430333322 1068 1068 1068 1068 46
401 20241209 120900 430284194 1073 1073 1073 1073 208
402 20241209 120800 430061010 1073 1073 1073 1073 0
403 20241209 120700 430061010 1073 1073 1073 1073 1
404 20241209 120600 430059937 1066 1074 1074 1065 10773
405 20241209 120500 418575985 1072 1071 1072 1071 801
406 20241209 120400 417717582 1062 1062 1062 1062 200
407 20241209 120300 417505182 1072 1072 1072 1072 0
408 20241209 120200 417505182 1072 1072 1072 1072 0
409 20241209 120100 417505182 1072 1072 1072 1072 0
410 20241209 120000 417505182 1072 1073 1073 1060 2387
411 20241209 115900 414974833 1072 1061 1072 1060 4989
412 20241209 115800 409681596 1072 1061 1072 1061 2001
413 20241209 115700 407558524 1073 1062 1073 1062 1046
414 20241209 115600 406447661 1068 1069 1069 1063 6347
415 20241209 115500 399689180 1069 1069 1069 1069 7
416 20241209 115400 399681697 1065 1067 1069 1065 7401
417 20241209 115300 391799522 1074 1073 1074 1073 2968
418 20241209 115200 388614857 1073 1066 1073 1065 524
419 20241209 115100 388053025 1074 1074 1074 1074 0
420 20241209 115000 388053025 1074 1074 1074 1065 1340
421 20241209 114900 386625021 1073 1073 1073 1073 2057
422 20241209 114800 384417860 1074 1067 1074 1067 36
423 20241209 114700 384379441 1075 1075 1075 1075 1
424 20241209 114600 384378366 1068 1075 1075 1068 268
425 20241209 114500 384092135 1067 1077 1077 1067 308
426 20241209 114400 383763189 1068 1077 1077 1068 4
427 20241209 114300 383758899 1069 1078 1078 1069 2165
428 20241209 114200 381444505 1074 1071 1074 1069 44
429 20241209 114100 381397363 1074 1076 1077 1071 405
430 20241209 114000 380961593 1076 1071 1076 1069 131
431 20241209 113900 380821458 1076 1070 1076 1070 1001
432 20241209 113800 379750382 1070 1072 1072 1070 1005
433 20241209 113700 378674992 1079 1079 1079 1079 0
434 20241209 113600 378674992 1079 1079 1079 1079 0
435 20241209 113500 378674992 1079 1079 1079 1079 8
436 20241209 113400 378666360 1070 1081 1081 1070 586
437 20241209 113300 378039278 1072 1084 1084 1072 1094
438 20241209 113200 376866498 1071 1071 1071 1071 1118
439 20241209 113100 375669120 1085 1071 1085 1071 351
440 20241209 113000 375293185 1085 1074 1085 1073 366
441 20241209 112900 374900191 1086 1086 1086 1086 0
442 20241209 112800 374900191 1086 1082 1086 1082 469
443 20241209 112700 374392719 1082 1082 1082 1082 203
444 20241209 112600 374173073 1082 1081 1082 1081 290
445 20241209 112500 373859405 1081 1081 1081 1081 0
446 20241209 112400 373859405 1081 1081 1081 1081 0
447 20241209 112300 373859405 1081 1081 1081 1081 0
448 20241209 112200 373859405 1081 1081 1081 1081 6
449 20241209 112100 373852919 1081 1081 1081 1081 9
450 20241209 112000 373843190 1081 1071 1081 1070 2280
451 20241209 111900 371400436 1080 1071 1080 1071 829
452 20241209 111800 370512568 1072 1072 1072 1072 1182
453 20241209 111700 369245464 1081 1081 1081 1081 1
454 20241209 111600 369244383 1076 1082 1082 1070 9164
455 20241209 111500 359432187 1082 1082 1082 1082 32
456 20241209 111400 359397563 1082 1075 1082 1075 2
457 20241209 111300 359395406 1082 1082 1082 1082 0
458 20241209 111200 359395406 1082 1078 1082 1078 165
459 20241209 111100 359216880 1078 1082 1082 1078 31
460 20241209 111000 359183458 1075 1077 1082 1075 1050
461 20241209 110900 358052673 1082 1078 1082 1078 171
462 20241209 110800 357868331 1078 1089 1089 1078 247
463 20241209 110700 357602054 1080 1084 1084 1080 5851
464 20241209 110600 351281358 1090 1091 1091 1090 57
465 20241209 110500 351219178 1091 1091 1091 1091 4
466 20241209 110400 351214814 1091 1091 1091 1091 0
467 20241209 110300 351214814 1091 1091 1091 1091 0
468 20241209 110200 351214814 1091 1084 1091 1084 21
469 20241209 110100 351192043 1091 1086 1091 1086 31
470 20241209 110000 351158332 1091 1085 1091 1085 185
471 20241209 105900 350957601 1092 1092 1092 1092 0
472 20241209 105800 350957601 1092 1086 1092 1084 716
473 20241209 105700 350180127 1092 1089 1092 1089 800
474 20241209 105600 349307249 1089 1090 1090 1089 17
475 20241209 105500 349288726 1090 1090 1090 1090 0
476 20241209 105400 349288726 1090 1090 1090 1090 46
477 20241209 105300 349238586 1090 1085 1090 1085 80
478 20241209 105200 349151781 1089 1089 1089 1089 9
479 20241209 105100 349141980 1090 1090 1090 1090 90
480 20241209 105000 349043880 1089 1089 1089 1089 38
481 20241209 104900 349002498 1089 1089 1089 1089 1
482 20241209 104800 349001409 1086 1086 1086 1086 300
483 20241209 104700 348675609 1090 1091 1091 1084 933
484 20241209 104600 347662301 1091 1087 1091 1084 305
485 20241209 104500 347330920 1087 1086 1087 1086 1052
486 20241209 104400 346188345 1085 1085 1085 1085 61
487 20241209 104300 346122160 1085 1085 1085 1085 39
488 20241209 104200 346079845 1086 1086 1086 1086 20
489 20241209 104100 346058125 1084 1086 1086 1084 16
490 20241209 104000 346040779 1084 1085 1086 1084 1100
491 20241209 103900 344847778 1085 1084 1085 1084 60
492 20241209 103800 344782737 1084 1076 1084 1074 1201
493 20241209 103700 343491322 1084 1084 1084 1084 7
494 20241209 103600 343483734 1087 1087 1087 1087 0
495 20241209 103500 343483734 1087 1087 1087 1087 0
496 20241209 103400 343483734 1087 1087 1087 1087 1
497 20241209 103300 343482647 1070 1086 1088 1070 3514
498 20241209 103200 339692458 1087 1087 1087 1086 176
499 20241209 103100 339501214 1087 1081 1087 1081 32
500 20241209 103000 339466616 1088 1077 1088 1077 68
501 20241209 102900 339393369 1077 1088 1090 1077 267
502 20241209 102800 339105300 1086 1080 1086 1080 650
503 20241209 102700 338399700 1080 1086 1086 1080 657
504 20241209 102600 337689198 1086 1090 1090 1071 18624
505 20241209 102500 317688639 1096 1094 1096 1094 3210
506 20241209 102400 314173782 1095 1095 1095 1095 16
507 20241209 102300 314156262 1095 1095 1095 1095 5
508 20241209 102200 314150787 1094 1091 1094 1091 320
509 20241209 102100 313801531 1090 1088 1090 1088 1494
510 20241209 102000 312173718 1088 1088 1088 1087 2254
511 20241209 101900 309721370 1083 1083 1083 1083 401
512 20241209 101800 309287087 1083 1088 1088 1083 1362
513 20241209 101700 307809793 1088 1084 1088 1084 251
514 20241209 101600 307536867 1087 1083 1087 1083 1084
515 20241209 101500 306360764 1084 1074 1084 1072 270
516 20241209 101400 306070878 1083 1083 1083 1083 0
517 20241209 101300 306070878 1083 1082 1083 1082 11
518 20241209 101200 306058973 1081 1086 1086 1067 2200
519 20241209 101100 303700571 1087 1087 1087 1087 1
520 20241209 101000 303699484 1084 1088 1088 1084 2838
521 20241209 100900 300622754 1088 1087 1088 1087 8
522 20241209 100800 300614057 1087 1085 1087 1085 784
523 20241209 100700 299762658 1085 1084 1085 1084 47
524 20241209 100600 299711679 1084 1075 1084 1075 14
525 20241209 100500 299696536 1084 1084 1084 1076 1144
526 20241209 100400 298456448 1084 1079 1084 1078 10932
527 20241209 100300 286660863 1085 1084 1086 1084 918
528 20241209 100200 285665169 1084 1084 1084 1084 0
529 20241209 100100 285665169 1084 1084 1084 1084 1
530 20241209 100000 285664085 1080 1079 1084 1079 5974
531 20241209 095900 279217771 1079 1079 1079 1074 32
532 20241209 095800 279183368 1078 1075 1079 1075 2394
533 20241209 095700 276605545 1076 1082 1083 1076 11608
534 20241209 095600 264097358 1075 1083 1083 1075 61
535 20241209 095500 264031535 1084 1084 1084 1084 1
536 20241209 095400 264030451 1075 1083 1083 1074 5057
537 20241209 095300 258589708 1085 1085 1085 1085 37
538 20241209 095200 258549563 1085 1084 1085 1084 916
539 20241209 095100 257556399 1084 1078 1084 1076 510
540 20241209 095000 257006325 1078 1078 1082 1078 12550
541 20241209 094900 243438057 1078 1077 1078 1077 500
542 20241209 094800 242899378 1077 1075 1077 1075 528
543 20241209 094700 242331762 1074 1074 1074 1074 103
544 20241209 094600 242221140 1075 1075 1075 1075 0
545 20241209 094500 242221140 1075 1075 1075 1075 1
546 20241209 094400 242220065 1075 1075 1075 1075 2
547 20241209 094300 242217915 1075 1070 1077 1067 1186
548 20241209 094200 240950257 1078 1074 1078 1071 613
549 20241209 094100 240290191 1078 1078 1078 1078 923
550 20241209 094000 239295197 1078 1077 1078 1077 32
551 20241209 093900 239260731 1067 1079 1080 1067 11062
552 20241209 093800 227448512 1079 1080 1080 1079 176
553 20241209 093700 227258462 1080 1072 1080 1072 839
554 20241209 093600 226358516 1072 1071 1072 1071 234
555 20241209 093500 226107901 1071 1069 1071 1069 2019
556 20241209 093400 223946124 1069 1068 1069 1068 239
557 20241209 093300 223690863 1068 1063 1068 1063 3046
558 20241209 093200 220448668 1064 1056 1064 1056 7037
559 20241209 093100 212992250 1051 1052 1059 1051 2072
560 20241209 093000 210813837 1051 1053 1058 1051 667
561 20241209 092900 210109058 1053 1058 1059 1053 1168
562 20241209 092800 208873746 1058 1059 1059 1050 333
563 20241209 092700 208523128 1058 1054 1058 1050 14693
564 20241209 092600 193073738 1055 1058 1058 1055 34
565 20241209 092500 193037796 1059 1052 1059 1052 2
566 20241209 092400 193035685 1053 1059 1059 1053 4582
567 20241209 092300 188198108 1064 1064 1065 1058 706
568 20241209 092200 187449773 1064 1054 1064 1054 2069
569 20241209 092100 185257182 1058 1054 1058 1053 1026
570 20241209 092000 184176103 1058 1053 1059 1053 551
571 20241209 091900 183595644 1059 1059 1059 1053 841
572 20241209 091800 182710011 1053 1055 1063 1053 19181
573 20241209 091700 162471558 1055 1056 1056 1048 3566
574 20241209 091600 158723278 1056 1057 1057 1047 8496
575 20241209 091500 149812655 1051 1057 1057 1051 2172
576 20241209 091400 147523846 1054 1059 1071 1054 1238
577 20241209 091300 146215085 1059 1076 1076 1058 27046
578 20241209 091200 117556083 1080 1086 1086 1041 11005
579 20241209 091100 105899202 1086 1067 1091 1065 17023
580 20241209 091000 87665275 1067 1068 1068 1050 180
581 20241209 090900 87473112 1068 1074 1075 1050 1921
582 20241209 090800 85441278 1042 1064 1078 1040 12143
583 20241209 090700 72634301 1065 1042 1065 1042 16617
584 20241209 090600 55171184 1010 1010 1010 1010 0
585 20241209 090500 55171184 1010 1010 1010 1010 0
586 20241209 090400 55171184 1010 1075 1075 1010 19166
587 20241209 090300 35230064 1078 1068 1078 1068 4774
588 20241209 090200 30092352 1070 1086 1098 1070 17413
589 20241209 090100 11281525 1084 1098 1107 1084 6232
590 20241209 090000 4490873 1117 1091 1118 1091 4055

1
006490/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,161949,119368998,188022789,138587406678,0.14
20241204,171907,119368998,200959283,139542358662,0.14
20241203,182236,119368998,211029288,138229299684,0.15
20241202,187616,119368998,230767680,146823867540,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 161949 119368998 188022789 138587406678 0.14
3 20241204 171907 119368998 200959283 139542358662 0.14
4 20241203 182236 119368998 211029288 138229299684 0.15
5 20241202 187616 119368998 230767680 146823867540 0.16