ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001250/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,4411284885,2635,2635,2635,2635,14687
20241205,183200,4411284885,2635,2635,2635,2635,0
20241205,183100,4411284885,2635,2635,2635,2635,0
20241205,183000,4411284885,2635,2635,2635,2635,0
20241205,182900,4411284885,2635,2635,2635,2635,0
20241205,182800,4411284885,2635,2635,2635,2635,0
20241205,182700,4411284885,2635,2635,2635,2635,0
20241205,182600,4411284885,2635,2635,2635,2635,0
20241205,182500,4411284885,2635,2635,2635,2635,0
20241205,182400,4411284885,2635,2635,2635,2635,0
20241205,182300,4411284885,2635,2635,2635,2635,0
20241205,182200,4411284885,2635,2635,2635,2635,0
20241205,182100,4411284885,2635,2635,2635,2635,0
20241205,182000,4411284885,2635,2635,2635,2635,0
20241205,181900,4411284885,2635,2635,2635,2635,0
20241205,181800,4411284885,2635,2635,2635,2635,0
20241205,181700,4411284885,2635,2635,2635,2635,0
20241205,181600,4411284885,2635,2635,2635,2635,0
20241205,181500,4411284885,2635,2635,2635,2635,0
20241205,181400,4411284885,2635,2635,2635,2635,0
20241205,181300,4411284885,2635,2635,2635,2635,0
20241205,181200,4411284885,2635,2635,2635,2635,0
20241205,181100,4411284885,2635,2635,2635,2635,0
20241205,181000,4411284885,2635,2635,2635,2635,0
20241205,180900,4411284885,2635,2635,2635,2635,0
20241205,180800,4411284885,2635,2635,2635,2635,0
20241205,180700,4411284885,2635,2635,2635,2635,0
20241205,180600,4411284885,2635,2635,2635,2635,0
20241205,180500,4411284885,2635,2635,2635,2635,0
20241205,180400,4411284885,2635,2635,2635,2635,0
20241205,180300,4411284885,2635,2635,2635,2635,14687
20241205,180200,4411284885,2635,2635,2635,2635,0
20241205,180100,4411284885,2635,2635,2635,2635,0
20241205,180000,4411284885,2635,2635,2635,2635,0
20241205,175900,4411284885,2635,2635,2635,2635,0
20241205,175800,4411284885,2635,2635,2635,2635,0
20241205,175700,4411284885,2635,2635,2635,2635,0
20241205,175600,4411284885,2635,2635,2635,2635,0
20241205,175500,4411284885,2635,2635,2635,2635,0
20241205,175400,4411284885,2635,2635,2635,2635,0
20241205,175300,4411284885,2635,2635,2635,2635,0
20241205,175200,4411284885,2635,2635,2635,2635,0
20241205,175100,4411284885,2635,2635,2635,2635,0
20241205,175000,4411284885,2635,2635,2635,2635,0
20241205,174900,4411284885,2635,2635,2635,2635,0
20241205,174800,4411284885,2635,2635,2635,2635,0
20241205,174700,4411284885,2635,2635,2635,2635,0
20241205,174600,4411284885,2635,2635,2635,2635,0
20241205,174500,4411284885,2635,2635,2635,2635,0
20241205,174400,4411284885,2635,2635,2635,2635,0
20241205,174300,4411284885,2635,2635,2635,2635,0
20241205,174200,4411284885,2635,2635,2635,2635,0
20241205,174100,4411284885,2635,2635,2635,2635,0
20241205,174000,4411284885,2635,2635,2635,2635,0
20241205,173900,4411284885,2635,2635,2635,2635,0
20241205,173800,4411284885,2635,2635,2635,2635,0
20241205,173700,4411284885,2635,2635,2635,2635,0
20241205,173600,4411284885,2635,2635,2635,2635,0
20241205,173500,4411284885,2635,2635,2635,2635,0
20241205,173400,4411284885,2635,2635,2635,2635,0
20241205,173300,4411284885,2635,2635,2635,2635,14687
20241205,173200,4411284885,2635,2635,2635,2635,0
20241205,173100,4411284885,2635,2635,2635,2635,0
20241205,173000,4411284885,2635,2635,2635,2635,0
20241205,172900,4411284885,2635,2635,2635,2635,0
20241205,172800,4411284885,2635,2635,2635,2635,0
20241205,172700,4411284885,2635,2635,2635,2635,0
20241205,172600,4411284885,2635,2635,2635,2635,0
20241205,172500,4411284885,2635,2635,2635,2635,0
20241205,172400,4411284885,2635,2635,2635,2635,0
20241205,172300,4411284885,2635,2635,2635,2635,0
20241205,172200,4411284885,2635,2635,2635,2635,0
20241205,172100,4411284885,2635,2635,2635,2635,0
20241205,172000,4411284885,2635,2635,2635,2635,0
20241205,171900,4411284885,2635,2635,2635,2635,0
20241205,171800,4411284885,2635,2635,2635,2635,0
20241205,171700,4411284885,2635,2635,2635,2635,0
20241205,171600,4411284885,2635,2635,2635,2635,0
20241205,171500,4411284885,2635,2635,2635,2635,0
20241205,171400,4411284885,2635,2635,2635,2635,0
20241205,171300,4411284885,2635,2635,2635,2635,0
20241205,171200,4411284885,2635,2635,2635,2635,0
20241205,171100,4411284885,2635,2635,2635,2635,0
20241205,171000,4411284885,2635,2635,2635,2635,0
20241205,170900,4411284885,2635,2635,2635,2635,0
20241205,170800,4411284885,2635,2635,2635,2635,0
20241205,170700,4411284885,2635,2635,2635,2635,0
20241205,170600,4411284885,2635,2635,2635,2635,0
20241205,170500,4411284885,2635,2635,2635,2635,0
20241205,170400,4411284885,2635,2635,2635,2635,0
20241205,170300,4411284885,2635,2635,2635,2635,14687
20241205,170200,4411284885,2635,2635,2635,2635,0
20241205,170100,4411284885,2635,2635,2635,2635,0
20241205,170000,4411284885,2635,2635,2635,2635,0
20241205,165900,4411284885,2635,2635,2635,2635,0
20241205,165800,4411284885,2635,2635,2635,2635,0
20241205,165700,4411284885,2635,2635,2635,2635,0
20241205,165600,4411284885,2635,2635,2635,2635,0
20241205,165500,4411284885,2635,2635,2635,2635,0
20241205,165400,4411284885,2635,2635,2635,2635,0
20241205,165300,4411284885,2635,2635,2635,2635,0
20241205,165200,4411284885,2635,2635,2635,2635,0
20241205,165100,4411284885,2635,2635,2635,2635,0
20241205,165000,4411284885,2635,2635,2635,2635,0
20241205,164900,4411284885,2635,2635,2635,2635,0
20241205,164800,4411284885,2635,2635,2635,2635,0
20241205,164700,4411284885,2635,2635,2635,2635,0
20241205,164600,4411284885,2635,2635,2635,2635,0
20241205,164500,4411284885,2635,2635,2635,2635,0
20241205,164400,4411284885,2635,2635,2635,2635,0
20241205,164300,4411284885,2635,2635,2635,2635,0
20241205,164200,4411284885,2635,2635,2635,2635,0
20241205,164100,4411284885,2635,2635,2635,2635,0
20241205,164000,4411284885,2635,2635,2635,2635,0
20241205,163900,4411284885,2635,2635,2635,2635,0
20241205,163800,4411284885,2635,2635,2635,2635,0
20241205,163700,4411284885,2635,2635,2635,2635,0
20241205,163600,4411284885,2635,2635,2635,2635,0
20241205,163500,4411284885,2635,2635,2635,2635,0
20241205,163400,4411284885,2635,2635,2635,2635,0
20241205,163300,4411284885,2635,2635,2635,2635,14687
20241205,163200,4411284885,2635,2635,2635,2635,0
20241205,163100,4411284885,2635,2635,2635,2635,0
20241205,163000,4411284885,2635,2635,2635,2635,0
20241205,162900,4411284885,2635,2635,2635,2635,0
20241205,162800,4411284885,2635,2635,2635,2635,0
20241205,162700,4411284885,2635,2635,2635,2635,0
20241205,162600,4411284885,2635,2635,2635,2635,0
20241205,162500,4411284885,2635,2635,2635,2635,0
20241205,162400,4411284885,2635,2635,2635,2635,0
20241205,162300,4411284885,2635,2635,2635,2635,0
20241205,162200,4411284885,2635,2635,2635,2635,0
20241205,162100,4411284885,2635,2635,2635,2635,0
20241205,162000,4411284885,2635,2635,2635,2635,0
20241205,161900,4411284885,2635,2635,2635,2635,0
20241205,161800,4411284885,2635,2635,2635,2635,0
20241205,161700,4411284885,2635,2635,2635,2635,0
20241205,161600,4411284885,2635,2635,2635,2635,0
20241205,161500,4411284885,2635,2635,2635,2635,0
20241205,161400,4411284885,2635,2635,2635,2635,0
20241205,161300,4411284885,2635,2635,2635,2635,0
20241205,161200,4411284885,2635,2635,2635,2635,0
20241205,161100,4411284885,2635,2635,2635,2635,0
20241205,161000,4411284885,2635,2635,2635,2635,0
20241205,160900,4411284885,2635,2635,2635,2635,0
20241205,160800,4411284885,2635,2635,2635,2635,0
20241205,160700,4411284885,2635,2635,2635,2635,0
20241205,160600,4411284885,2635,2635,2635,2635,0
20241205,160500,4411284885,2635,2635,2635,2635,0
20241205,160400,4411284885,2635,2635,2635,2635,0
20241205,160300,4411284885,2635,2635,2635,2635,14687
20241205,160200,4411284885,2635,2635,2635,2635,0
20241205,160100,4411284885,2635,2635,2635,2635,0
20241205,160000,4411284885,2635,2635,2635,2635,0
20241205,155900,4411284885,2635,2635,2635,2635,0
20241205,155800,4411284885,2635,2635,2635,2635,0
20241205,155700,4411284885,2635,2635,2635,2635,0
20241205,155600,4411284885,2635,2635,2635,2635,0
20241205,155500,4411284885,2635,2635,2635,2635,0
20241205,155400,4411284885,2635,2635,2635,2635,0
20241205,155300,4411284885,2635,2635,2635,2635,0
20241205,155200,4411284885,2635,2635,2635,2635,0
20241205,155100,4411284885,2635,2635,2635,2635,0
20241205,155000,4411284885,2635,2635,2635,2635,0
20241205,154900,4411284885,2635,2635,2635,2635,0
20241205,154800,4411284885,2635,2635,2635,2635,0
20241205,154700,4411284885,2635,2635,2635,2635,0
20241205,154600,4411284885,2635,2635,2635,2635,0
20241205,154500,4411284885,2635,2635,2635,2635,0
20241205,154400,4411284885,2635,2635,2635,2635,0
20241205,154300,4411284885,2635,2635,2635,2635,0
20241205,154200,4411284885,2635,2635,2635,2635,0
20241205,154100,4411284885,2635,2635,2635,2635,0
20241205,154000,4411284885,2635,2635,2635,2635,0
20241205,153900,4411284885,2635,2635,2635,2635,0
20241205,153800,4411284885,2635,2635,2635,2635,0
20241205,153700,4411284885,2635,2635,2635,2635,0
20241205,153600,4411284885,2635,2635,2635,2635,0
20241205,153500,4411284885,2635,2635,2635,2635,0
20241205,153400,4411284885,2635,2635,2635,2635,0
20241205,153300,4411284885,2635,2635,2635,2635,14687
20241205,153200,4411284885,2635,2635,2635,2635,0
20241205,153100,4411284885,2635,2635,2635,2635,0
20241205,153000,4411284885,2635,2635,2635,2635,14687
20241205,152900,4372584640,2635,2635,2635,2635,0
20241205,152800,4372584640,2635,2635,2635,2635,0
20241205,152700,4372584640,2635,2635,2635,2635,0
20241205,152600,4372584640,2635,2635,2635,2635,0
20241205,152500,4372584640,2635,2635,2635,2635,0
20241205,152400,4372584640,2635,2635,2635,2635,0
20241205,152300,4372584640,2635,2635,2635,2635,0
20241205,152200,4372584640,2635,2635,2635,2635,0
20241205,152100,4372584640,2635,2635,2635,2635,0
20241205,152000,4372584640,2635,2635,2635,2635,0
20241205,151900,4372584640,2635,2635,2635,2630,4179
20241205,151800,4361590800,2635,2630,2635,2625,3732
20241205,151700,4351769015,2630,2630,2635,2620,5492
20241205,151600,4337311305,2630,2630,2630,2630,6275
20241205,151500,4320808055,2630,2625,2635,2625,5495
20241205,151400,4306345100,2630,2620,2630,2620,3922
20241205,151300,4296030355,2620,2625,2635,2620,9455
20241205,151200,4271178735,2630,2630,2630,2630,13
20241205,151100,4271144545,2630,2630,2630,2615,11410
20241205,151000,4241269255,2630,2625,2635,2620,13316
20241205,150900,4206266305,2630,2630,2630,2625,5565
20241205,150800,4191650235,2630,2630,2630,2625,956
20241205,150700,4189136150,2630,2630,2635,2630,24
20241205,150600,4189073025,2625,2630,2635,2625,231
20241205,150500,4188466340,2635,2635,2635,2630,1774
20241205,150400,4183800565,2635,2630,2635,2630,252
20241205,150300,4183137800,2630,2630,2630,2630,2632
20241205,150200,4176215640,2635,2630,2635,2630,3612
20241205,150100,4166704695,2630,2630,2635,2625,2227
20241205,150000,4160847700,2615,2630,2640,2615,11574
20241205,145900,4130449235,2635,2630,2635,2625,2246
20241205,145800,4124553325,2630,2635,2635,2630,1639
20241205,145700,4120242485,2630,2630,2635,2630,2557
20241205,145600,4113517570,2635,2630,2635,2630,507
20241205,145500,4112184125,2630,2625,2630,2615,4519
20241205,145400,4100313965,2625,2620,2630,2620,7277
20241205,145300,4081239090,2620,2625,2630,2620,4554
20241205,145200,4069296330,2625,2630,2630,2620,1881
20241205,145100,4064358730,2625,2620,2630,2615,13484
20241205,145000,4028969730,2620,2615,2630,2615,4668
20241205,144900,4016730235,2615,2620,2620,2615,6636
20241205,144800,3999366940,2620,2620,2630,2620,3952
20241205,144700,3989011190,2620,2625,2630,2620,3590
20241205,144600,3979590585,2625,2625,2625,2620,2103
20241205,144500,3974072825,2630,2630,2630,2630,176
20241205,144400,3973609945,2635,2630,2635,2615,14615
20241205,144300,3935252015,2630,2630,2630,2630,3427
20241205,144200,3926239005,2630,2635,2635,2630,3727
20241205,144100,3916423480,2635,2640,2640,2635,3657
20241205,144000,3906772125,2640,2640,2640,2635,530
20241205,143900,3905372975,2640,2645,2645,2635,22489
20241205,143800,3846014305,2645,2645,2645,2645,0
20241205,143700,3846014305,2645,2645,2645,2645,0
20241205,143600,3846014305,2645,2640,2650,2640,2870
20241205,143500,3838418275,2650,2650,2650,2650,2
20241205,143400,3838412975,2640,2650,2650,2640,852
20241205,143300,3836162665,2650,2650,2650,2650,4
20241205,143200,3836152065,2645,2640,2650,2640,13
20241205,143100,3836117725,2645,2645,2650,2645,3639
20241205,143000,3826492015,2645,2650,2650,2645,111
20241205,142900,3826198365,2645,2645,2650,2645,1757
20241205,142800,3821549170,2645,2645,2650,2645,1111
20241205,142700,3818610565,2650,2650,2655,2650,1653
20241205,142600,3814230105,2655,2655,2655,2655,2
20241205,142500,3814224795,2655,2650,2655,2645,3046
20241205,142400,3806153040,2650,2650,2650,2645,497
20241205,142300,3804836125,2655,2655,2655,2655,11
20241205,142200,3804806920,2645,2655,2655,2645,5946
20241205,142100,3789079260,2655,2650,2655,2645,1927
20241205,142000,3783970915,2650,2650,2650,2650,281
20241205,141900,3783226265,2650,2650,2650,2650,5625
20241205,141800,3768320015,2655,2655,2655,2655,215
20241205,141700,3767749190,2655,2650,2655,2650,160
20241205,141600,3767324460,2650,2650,2655,2650,474
20241205,141500,3766068355,2650,2650,2650,2650,50
20241205,141400,3765935855,2650,2650,2650,2650,0
20241205,141300,3765935855,2650,2650,2650,2650,500
20241205,141200,3764610855,2650,2650,2650,2645,13106
20241205,141100,3729944365,2650,2650,2650,2650,970
20241205,141000,3727373865,2650,2655,2655,2650,3020
20241205,140900,3719364660,2655,2655,2655,2655,41
20241205,140800,3719255805,2655,2650,2655,2650,31
20241205,140700,3719173645,2655,2655,2655,2650,164
20241205,140600,3718739025,2650,2655,2655,2650,8269
20241205,140500,3696798930,2655,2655,2655,2650,1273
20241205,140400,3693419375,2655,2660,2660,2655,4039
20241205,140300,3682676235,2660,2660,2660,2660,2518
20241205,140200,3675978355,2660,2660,2660,2660,2184
20241205,140100,3670168915,2665,2665,2665,2665,0
20241205,140000,3670168915,2665,2660,2665,2660,111
20241205,135900,3669873145,2665,2665,2665,2665,2428
20241205,135800,3663402525,2665,2660,2665,2660,31
20241205,135700,3663320060,2665,2665,2665,2660,36
20241205,135600,3663224175,2665,2665,2665,2665,5
20241205,135500,3663210850,2655,2660,2665,2655,968
20241205,135400,3660634550,2665,2660,2665,2660,61
20241205,135300,3660472250,2665,2665,2665,2660,123
20241205,135200,3660144740,2665,2660,2665,2660,1988
20241205,135100,3654856655,2660,2655,2660,2655,80
20241205,135000,3654644250,2660,2655,2660,2655,1404
20241205,134900,3650909615,2660,2660,2660,2660,1962
20241205,134800,3645690695,2665,2660,2665,2660,498
20241205,134700,3644366010,2660,2660,2660,2660,259
20241205,134600,3643677070,2655,2660,2660,2655,827
20241205,134500,3641477395,2665,2660,2665,2660,172
20241205,134400,3641019865,2655,2660,2660,2655,626
20241205,134300,3639357420,2660,2660,2665,2660,7323
20241205,134200,3619877625,2660,2665,2665,2660,1321
20241205,134100,3616363720,2660,2665,2665,2660,392
20241205,134000,3615319320,2665,2660,2665,2660,2262
20241205,133900,3609293090,2665,2660,2665,2660,374
20241205,133800,3608296960,2660,2660,2665,2660,3209
20241205,133700,3599760920,2660,2660,2660,2660,4067
20241205,133600,3588942700,2660,2670,2670,2660,13636
20241205,133500,3552607990,2670,2670,2670,2670,421
20241205,133400,3551483920,2665,2670,2670,2665,1623
20241205,133300,3547152735,2670,2675,2675,2670,819
20241205,133200,3544965980,2670,2670,2675,2670,217
20241205,133100,3544386385,2670,2665,2670,2665,2396
20241205,133000,3537990295,2670,2665,2670,2665,937
20241205,132900,3535490625,2670,2665,2670,2665,6872
20241205,132800,3517145935,2670,2665,2670,2665,5196
20241205,132700,3503298590,2660,2665,2665,2660,203
20241205,132600,3502758400,2665,2660,2665,2660,782
20241205,132500,3500678075,2665,2660,2665,2655,2263
20241205,132400,3494659635,2660,2660,2660,2660,170
20241205,132300,3494207435,2655,2655,2660,2655,1725
20241205,132200,3489626945,2655,2655,2655,2655,18
20241205,132100,3489579155,2660,2660,2660,2660,63
20241205,132000,3489411575,2660,2660,2660,2660,10
20241205,131900,3489384975,2660,2655,2660,2645,4498
20241205,131800,3477472695,2655,2660,2660,2655,322
20241205,131700,3476616675,2660,2670,2670,2650,73
20241205,131600,3476422885,2650,2665,2670,2650,5815
20241205,131500,3460982755,2665,2660,2665,2660,186
20241205,131400,3460487915,2665,2665,2665,2665,2608
20241205,131300,3453537595,2670,2665,2670,2665,1861
20241205,131200,3448577280,2665,2665,2670,2665,132
20241205,131100,3448225305,2670,2670,2670,2670,3747
20241205,131000,3438220815,2670,2675,2675,2670,657
20241205,130900,3436464840,2675,2675,2675,2670,889
20241205,130800,3434088860,2670,2670,2670,2670,398
20241205,130700,3433026200,2665,2675,2675,2665,627
20241205,130600,3431352330,2670,2660,2675,2660,12769
20241205,130500,3397268120,2665,2665,2665,2665,948
20241205,130400,3394741700,2665,2665,2665,2660,518
20241205,130300,3393361820,2665,2665,2665,2665,106
20241205,130200,3393079330,2665,2665,2665,2665,623
20241205,130100,3391419035,2665,2665,2670,2665,708
20241205,130000,3389532185,2670,2670,2670,2660,6905
20241205,125900,3371141730,2670,2670,2670,2665,910
20241205,125800,3368716160,2670,2665,2670,2665,1176
20241205,125700,3365579065,2670,2670,2670,2665,768
20241205,125600,3363528510,2665,2660,2665,2660,8932
20241205,125500,3339736385,2665,2665,2665,2665,2182
20241205,125400,3333921355,2665,2665,2665,2660,897
20241205,125300,3331533950,2665,2665,2665,2665,6
20241205,125200,3331517960,2660,2660,2660,2660,1155
20241205,125100,3328445660,2655,2660,2665,2655,2961
20241205,125000,3320573940,2660,2660,2660,2660,185
20241205,124900,3320081840,2665,2665,2670,2665,2236
20241205,124800,3314122895,2665,2660,2665,2660,6
20241205,124700,3314106910,2665,2660,2665,2660,20
20241205,124600,3314053705,2665,2660,2665,2660,2701
20241205,124500,3306869040,2665,2665,2665,2665,32
20241205,124400,3306783760,2665,2670,2670,2665,1035
20241205,124300,3304025480,2670,2670,2670,2665,4150
20241205,124200,3292965230,2670,2675,2675,2670,254
20241205,124100,3292286955,2675,2675,2675,2670,3563
20241205,124000,3282772120,2675,2670,2675,2670,3663
20241205,123900,3272976930,2675,2665,2675,2665,10264
20241205,123800,3245589510,2665,2665,2670,2665,1114
20241205,123700,3242620400,2665,2665,2670,2665,2567
20241205,123600,3235777920,2670,2665,2670,2665,2803
20241205,123500,3228307650,2660,2655,2670,2655,11051
20241205,123400,3198901340,2655,2655,2660,2655,1240
20241205,123300,3195609120,2655,2660,2660,2655,470
20241205,123200,3194361015,2655,2655,2655,2650,4325
20241205,123100,3182878145,2655,2650,2655,2650,1035
20241205,123000,3180132720,2650,2650,2650,2650,43
20241205,122900,3180018770,2650,2645,2650,2645,4282
20241205,122800,3168681865,2645,2645,2650,2645,8277
20241205,122700,3146787880,2650,2650,2650,2650,225
20241205,122600,3146191630,2650,2650,2650,2650,36
20241205,122500,3146096230,2650,2650,2650,2650,6
20241205,122400,3146080330,2650,2650,2655,2645,3841
20241205,122300,3135916255,2650,2650,2650,2650,350
20241205,122200,3134988755,2655,2655,2655,2650,1741
20241205,122100,3130374295,2655,2655,2655,2650,451
20241205,122000,3129176900,2655,2655,2655,2645,1153
20241205,121900,3126125440,2655,2650,2655,2650,4167
20241205,121800,3115081900,2650,2650,2650,2645,1475
20241205,121700,3111178150,2645,2645,2645,2645,214
20241205,121600,3110612120,2645,2645,2645,2645,1400
20241205,121500,3106909120,2645,2645,2645,2645,25
20241205,121400,3106842995,2645,2640,2645,2640,4192
20241205,121300,3095774655,2640,2640,2640,2640,0
20241205,121200,3095774655,2640,2640,2640,2640,1193
20241205,121100,3092625135,2640,2640,2640,2640,1307
20241205,121000,3089174655,2640,2630,2640,2630,14
20241205,120900,3089137705,2645,2645,2645,2645,4
20241205,120800,3089127125,2640,2635,2640,2635,1219
20241205,120700,3085908975,2630,2635,2640,2630,6289
20241205,120600,3069354530,2635,2635,2635,2635,0
20241205,120500,3069354530,2635,2640,2640,2635,1243
20241205,120400,3066075510,2640,2640,2640,2640,11
20241205,120300,3066046470,2640,2640,2640,2640,181
20241205,120200,3065568630,2640,2640,2640,2640,15
20241205,120100,3065529030,2640,2635,2640,2635,2193
20241205,120000,3059744560,2635,2645,2645,2635,1273
20241205,115900,3056386115,2645,2645,2645,2645,0
20241205,115800,3056386115,2645,2645,2645,2645,4
20241205,115700,3056375535,2645,2645,2645,2645,258
20241205,115600,3055693125,2640,2640,2640,2640,5310
20241205,115500,3041674725,2645,2650,2650,2645,4834
20241205,115400,3028884770,2650,2650,2650,2650,208
20241205,115300,3028333570,2650,2655,2655,2650,6536
20241205,115200,3010981610,2650,2645,2650,2645,3768
20241205,115100,3000999410,2650,2650,2650,2650,0
20241205,115000,3000999410,2650,2650,2650,2640,9
20241205,114900,3000975610,2640,2650,2650,2640,6396
20241205,114800,2984046730,2650,2645,2650,2645,5556
20241205,114700,2969325195,2645,2645,2645,2645,16
20241205,114600,2969282875,2640,2645,2645,2640,232
20241205,114500,2968669335,2650,2640,2650,2640,2299
20241205,114400,2962599925,2650,2650,2650,2650,3
20241205,114300,2962591975,2650,2640,2650,2640,2
20241205,114200,2962586685,2640,2640,2640,2640,547
20241205,114100,2961142605,2645,2645,2645,2645,500
20241205,114000,2959820105,2650,2650,2650,2650,5
20241205,113900,2959806855,2655,2655,2655,2650,216
20241205,113800,2959233445,2655,2655,2655,2655,1
20241205,113700,2959230790,2645,2645,2655,2645,10425
20241205,113600,2931656305,2645,2650,2655,2645,1717
20241205,113500,2927106445,2660,2650,2660,2650,1814
20241205,113400,2922295250,2655,2655,2655,2655,0
20241205,113300,2922295250,2655,2655,2655,2655,3699
20241205,113200,2912474405,2660,2655,2660,2655,103
20241205,113100,2912200925,2660,2655,2660,2655,403
20241205,113000,2911130950,2655,2650,2655,2650,2995
20241205,112900,2903183740,2650,2650,2650,2650,207
20241205,112800,2902635190,2650,2650,2655,2650,690
20241205,112700,2900806595,2650,2650,2655,2650,1427
20241205,112600,2897020045,2650,2650,2650,2650,2284
20241205,112500,2890967445,2645,2640,2645,2640,1065
20241205,112400,2888150585,2640,2640,2640,2640,20
20241205,112300,2888097785,2640,2640,2645,2640,303
20241205,112200,2887297860,2640,2635,2640,2635,27
20241205,112100,2887226585,2640,2640,2640,2640,1190
20241205,112000,2884084985,2640,2635,2640,2635,216
20241205,111900,2883515750,2640,2640,2640,2630,9
20241205,111800,2883492000,2640,2640,2640,2630,1919
20241205,111700,2878427790,2635,2635,2635,2635,8
20241205,111600,2878406710,2640,2635,2640,2635,172
20241205,111500,2877952720,2635,2635,2640,2630,2447
20241205,111400,2871511830,2640,2640,2640,2640,2
20241205,111300,2871506550,2630,2635,2640,2630,3430
20241205,111200,2862471480,2635,2640,2650,2630,9203
20241205,111100,2838244015,2650,2640,2650,2635,726
20241205,111000,2836328290,2645,2640,2645,2640,329
20241205,110900,2835458135,2635,2650,2650,2630,13994
20241205,110800,2798514750,2650,2640,2650,2640,514
20241205,110700,2797157650,2650,2650,2650,2640,312
20241205,110600,2796333850,2645,2645,2650,2645,3834
20241205,110500,2786192510,2645,2645,2645,2640,5485
20241205,110400,2771711265,2650,2650,2650,2650,3431
20241205,110300,2762619115,2645,2640,2645,2640,238
20241205,110200,2761989695,2640,2645,2645,2640,6478
20241205,110100,2744880275,2650,2650,2650,2645,2859
20241205,110000,2737313275,2645,2660,2660,2645,4270
20241205,105900,2726000250,2650,2650,2660,2650,1067
20241205,105800,2723162785,2645,2645,2645,2645,0
20241205,105700,2723162785,2645,2650,2650,2645,621
20241205,105600,2721520190,2660,2640,2660,2640,4089
20241205,105500,2710720800,2660,2660,2660,2640,1011
20241205,105400,2708051000,2640,2655,2665,2640,23381
20241205,105300,2646007980,2655,2660,2660,2655,4797
20241205,105200,2633271740,2660,2665,2665,2660,409
20241205,105100,2632183670,2665,2665,2670,2660,13852
20241205,105000,2595253785,2660,2655,2660,2650,9099
20241205,104900,2571068015,2655,2655,2660,2650,6242
20241205,104800,2554497425,2650,2650,2650,2650,1706
20241205,104700,2549976525,2650,2660,2660,2650,11
20241205,104600,2549947335,2655,2655,2655,2650,2899
20241205,104500,2542261380,2650,2660,2660,2650,2209
20241205,104400,2536396160,2660,2660,2660,2655,972
20241205,104300,2533812100,2655,2660,2675,2650,2357
20241205,104200,2527526785,2660,2655,2660,2655,1057
20241205,104100,2524720215,2660,2670,2670,2655,4260
20241205,104000,2513404580,2670,2670,2675,2660,12269
20241205,103900,2480657250,2675,2660,2680,2655,9668
20241205,103800,2454844985,2660,2660,2660,2655,629
20241205,103700,2453172715,2660,2655,2660,2655,6301
20241205,103600,2436430340,2660,2655,2660,2645,9766
20241205,103500,2410486870,2650,2650,2650,2650,589
20241205,103400,2408926020,2650,2655,2655,2650,197
20241205,103300,2408403815,2645,2650,2650,2645,1674
20241205,103200,2403968270,2635,2640,2650,2630,2170
20241205,103100,2398250255,2655,2645,2655,2635,1339
20241205,103000,2394710755,2650,2645,2650,2640,5532
20241205,102900,2380070395,2645,2640,2645,2640,2316
20241205,102800,2373944630,2640,2640,2640,2640,913
20241205,102700,2371534310,2635,2635,2640,2635,1805
20241205,102600,2366778110,2635,2640,2640,2635,6188
20241205,102500,2350458025,2640,2640,2640,2640,190
20241205,102400,2349956425,2640,2645,2645,2640,1502
20241205,102300,2345991095,2645,2640,2645,2640,1063
20241205,102200,2343184725,2640,2645,2645,2640,1729
20241205,102100,2338619145,2645,2645,2645,2645,1817
20241205,102000,2333813180,2645,2640,2645,2640,2070
20241205,101900,2328339805,2645,2635,2645,2635,5505
20241205,101800,2313814840,2630,2635,2635,2630,610
20241205,101700,2312209990,2635,2630,2635,2630,405
20241205,101600,2311144820,2630,2630,2630,2630,100
20241205,101500,2310881820,2625,2630,2630,2625,286
20241205,101400,2310131020,2630,2625,2630,2625,1540
20241205,101300,2306088070,2625,2630,2630,2625,313
20241205,101200,2305265380,2630,2630,2630,2630,5
20241205,101100,2305252230,2630,2635,2635,2625,6915
20241205,101000,2287072560,2635,2630,2635,2630,434
20241205,100900,2285930220,2635,2635,2640,2635,1902
20241205,100800,2280915020,2635,2635,2635,2625,6414
20241205,100700,2264046205,2635,2625,2635,2625,1548
20241205,100600,2259968915,2635,2640,2640,2630,6182
20241205,100500,2243705760,2640,2635,2640,2635,355
20241205,100400,2242769700,2630,2625,2630,2625,5913
20241205,100300,2227218515,2625,2625,2630,2620,11105
20241205,100200,2198087110,2630,2635,2640,2625,10995
20241205,100100,2169162595,2635,2635,2635,2635,2250
20241205,100000,2163233845,2645,2645,2645,2635,4224
20241205,095900,2152092600,2640,2635,2645,2635,3428
20241205,095800,2143049300,2640,2640,2645,2635,2767
20241205,095700,2135743855,2645,2645,2645,2615,20170
20241205,095600,2082642955,2650,2660,2660,2640,7718
20241205,095500,2062175965,2660,2680,2680,2660,14844
20241205,095400,2022521370,2690,2680,2690,2680,37026
20241205,095300,1923240450,2680,2670,2685,2665,22960
20241205,095200,1861746510,2670,2645,2675,2645,94848
20241205,095100,1609259535,2645,2635,2650,2635,16359
20241205,095000,1566036955,2635,2640,2640,2630,1707
20241205,094900,1561536985,2640,2635,2640,2620,10118
20241205,094800,1534961285,2640,2640,2645,2635,43518
20241205,094700,1420071565,2635,2640,2640,2630,9553
20241205,094600,1394864655,2635,2635,2645,2635,14470
20241205,094500,1356665700,2635,2635,2635,2630,617
20241205,094400,1355040905,2635,2630,2640,2630,4545
20241205,094300,1343067260,2630,2635,2635,2630,1490
20241205,094200,1339141185,2635,2625,2635,2620,8990
20241205,094100,1315508645,2625,2620,2630,2620,9595
20241205,094000,1290316680,2620,2610,2625,2610,15519
20241205,093900,1249705110,2605,2610,2615,2605,4854
20241205,093800,1237056985,2610,2610,2610,2600,2547
20241205,093700,1230424105,2610,2610,2610,2605,2993
20241205,093600,1222626615,2610,2615,2615,2610,1702
20241205,093500,1218184385,2615,2615,2615,2615,3038
20241205,093400,1210240015,2620,2615,2620,2610,3311
20241205,093300,1201577820,2615,2610,2615,2605,3942
20241205,093200,1191283105,2610,2610,2615,2610,198
20241205,093100,1190766245,2610,2610,2610,2610,801
20241205,093000,1188675635,2610,2600,2610,2590,5303
20241205,092900,1174884535,2600,2600,2600,2595,935
20241205,092800,1172456295,2600,2595,2600,2585,13981
20241205,092700,1136211240,2595,2595,2600,2595,4641
20241205,092600,1124167280,2595,2600,2600,2595,1947
20241205,092500,1119114790,2600,2605,2605,2595,3421
20241205,092400,1110220900,2600,2605,2605,2600,9784
20241205,092300,1084736340,2610,2610,2610,2600,1863
20241205,092200,1079878910,2610,2605,2610,2595,5082
20241205,092100,1066650640,2600,2590,2600,2590,5943
20241205,092000,1051231340,2590,2600,2600,2590,13821
20241205,091900,1015385925,2600,2605,2605,2595,4729
20241205,091800,1003103450,2610,2605,2620,2605,10216
20241205,091700,976445195,2625,2600,2625,2595,57799
20241205,091600,826046290,2600,2600,2605,2600,15396
20241205,091500,786012520,2600,2615,2615,2600,22610
20241205,091400,727020500,2615,2620,2620,2615,5777
20241205,091300,711903760,2620,2620,2620,2620,5595
20241205,091200,697244860,2620,2630,2635,2620,4527
20241205,091100,685377115,2635,2625,2640,2625,94058
20241205,091000,437968635,2625,2635,2635,2625,5635
20241205,090900,423155705,2635,2635,2635,2630,7520
20241205,090800,403371835,2635,2635,2640,2630,3676
20241205,090700,393681210,2635,2635,2645,2630,18089
20241205,090600,345976150,2640,2625,2640,2615,6746
20241205,090500,328213565,2625,2625,2630,2620,12677
20241205,090400,294970595,2625,2630,2630,2620,13256
20241205,090300,260166620,2630,2615,2635,2615,21494
20241205,090200,203884785,2620,2630,2630,2615,6032
20241205,090100,188102730,2630,2630,2650,2615,31623
20241205,090000,104838175,2640,2640,2650,2630,39485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183300 4411284885 2635 2635 2635 2635 14687
3 20241205 183200 4411284885 2635 2635 2635 2635 0
4 20241205 183100 4411284885 2635 2635 2635 2635 0
5 20241205 183000 4411284885 2635 2635 2635 2635 0
6 20241205 182900 4411284885 2635 2635 2635 2635 0
7 20241205 182800 4411284885 2635 2635 2635 2635 0
8 20241205 182700 4411284885 2635 2635 2635 2635 0
9 20241205 182600 4411284885 2635 2635 2635 2635 0
10 20241205 182500 4411284885 2635 2635 2635 2635 0
11 20241205 182400 4411284885 2635 2635 2635 2635 0
12 20241205 182300 4411284885 2635 2635 2635 2635 0
13 20241205 182200 4411284885 2635 2635 2635 2635 0
14 20241205 182100 4411284885 2635 2635 2635 2635 0
15 20241205 182000 4411284885 2635 2635 2635 2635 0
16 20241205 181900 4411284885 2635 2635 2635 2635 0
17 20241205 181800 4411284885 2635 2635 2635 2635 0
18 20241205 181700 4411284885 2635 2635 2635 2635 0
19 20241205 181600 4411284885 2635 2635 2635 2635 0
20 20241205 181500 4411284885 2635 2635 2635 2635 0
21 20241205 181400 4411284885 2635 2635 2635 2635 0
22 20241205 181300 4411284885 2635 2635 2635 2635 0
23 20241205 181200 4411284885 2635 2635 2635 2635 0
24 20241205 181100 4411284885 2635 2635 2635 2635 0
25 20241205 181000 4411284885 2635 2635 2635 2635 0
26 20241205 180900 4411284885 2635 2635 2635 2635 0
27 20241205 180800 4411284885 2635 2635 2635 2635 0
28 20241205 180700 4411284885 2635 2635 2635 2635 0
29 20241205 180600 4411284885 2635 2635 2635 2635 0
30 20241205 180500 4411284885 2635 2635 2635 2635 0
31 20241205 180400 4411284885 2635 2635 2635 2635 0
32 20241205 180300 4411284885 2635 2635 2635 2635 14687
33 20241205 180200 4411284885 2635 2635 2635 2635 0
34 20241205 180100 4411284885 2635 2635 2635 2635 0
35 20241205 180000 4411284885 2635 2635 2635 2635 0
36 20241205 175900 4411284885 2635 2635 2635 2635 0
37 20241205 175800 4411284885 2635 2635 2635 2635 0
38 20241205 175700 4411284885 2635 2635 2635 2635 0
39 20241205 175600 4411284885 2635 2635 2635 2635 0
40 20241205 175500 4411284885 2635 2635 2635 2635 0
41 20241205 175400 4411284885 2635 2635 2635 2635 0
42 20241205 175300 4411284885 2635 2635 2635 2635 0
43 20241205 175200 4411284885 2635 2635 2635 2635 0
44 20241205 175100 4411284885 2635 2635 2635 2635 0
45 20241205 175000 4411284885 2635 2635 2635 2635 0
46 20241205 174900 4411284885 2635 2635 2635 2635 0
47 20241205 174800 4411284885 2635 2635 2635 2635 0
48 20241205 174700 4411284885 2635 2635 2635 2635 0
49 20241205 174600 4411284885 2635 2635 2635 2635 0
50 20241205 174500 4411284885 2635 2635 2635 2635 0
51 20241205 174400 4411284885 2635 2635 2635 2635 0
52 20241205 174300 4411284885 2635 2635 2635 2635 0
53 20241205 174200 4411284885 2635 2635 2635 2635 0
54 20241205 174100 4411284885 2635 2635 2635 2635 0
55 20241205 174000 4411284885 2635 2635 2635 2635 0
56 20241205 173900 4411284885 2635 2635 2635 2635 0
57 20241205 173800 4411284885 2635 2635 2635 2635 0
58 20241205 173700 4411284885 2635 2635 2635 2635 0
59 20241205 173600 4411284885 2635 2635 2635 2635 0
60 20241205 173500 4411284885 2635 2635 2635 2635 0
61 20241205 173400 4411284885 2635 2635 2635 2635 0
62 20241205 173300 4411284885 2635 2635 2635 2635 14687
63 20241205 173200 4411284885 2635 2635 2635 2635 0
64 20241205 173100 4411284885 2635 2635 2635 2635 0
65 20241205 173000 4411284885 2635 2635 2635 2635 0
66 20241205 172900 4411284885 2635 2635 2635 2635 0
67 20241205 172800 4411284885 2635 2635 2635 2635 0
68 20241205 172700 4411284885 2635 2635 2635 2635 0
69 20241205 172600 4411284885 2635 2635 2635 2635 0
70 20241205 172500 4411284885 2635 2635 2635 2635 0
71 20241205 172400 4411284885 2635 2635 2635 2635 0
72 20241205 172300 4411284885 2635 2635 2635 2635 0
73 20241205 172200 4411284885 2635 2635 2635 2635 0
74 20241205 172100 4411284885 2635 2635 2635 2635 0
75 20241205 172000 4411284885 2635 2635 2635 2635 0
76 20241205 171900 4411284885 2635 2635 2635 2635 0
77 20241205 171800 4411284885 2635 2635 2635 2635 0
78 20241205 171700 4411284885 2635 2635 2635 2635 0
79 20241205 171600 4411284885 2635 2635 2635 2635 0
80 20241205 171500 4411284885 2635 2635 2635 2635 0
81 20241205 171400 4411284885 2635 2635 2635 2635 0
82 20241205 171300 4411284885 2635 2635 2635 2635 0
83 20241205 171200 4411284885 2635 2635 2635 2635 0
84 20241205 171100 4411284885 2635 2635 2635 2635 0
85 20241205 171000 4411284885 2635 2635 2635 2635 0
86 20241205 170900 4411284885 2635 2635 2635 2635 0
87 20241205 170800 4411284885 2635 2635 2635 2635 0
88 20241205 170700 4411284885 2635 2635 2635 2635 0
89 20241205 170600 4411284885 2635 2635 2635 2635 0
90 20241205 170500 4411284885 2635 2635 2635 2635 0
91 20241205 170400 4411284885 2635 2635 2635 2635 0
92 20241205 170300 4411284885 2635 2635 2635 2635 14687
93 20241205 170200 4411284885 2635 2635 2635 2635 0
94 20241205 170100 4411284885 2635 2635 2635 2635 0
95 20241205 170000 4411284885 2635 2635 2635 2635 0
96 20241205 165900 4411284885 2635 2635 2635 2635 0
97 20241205 165800 4411284885 2635 2635 2635 2635 0
98 20241205 165700 4411284885 2635 2635 2635 2635 0
99 20241205 165600 4411284885 2635 2635 2635 2635 0
100 20241205 165500 4411284885 2635 2635 2635 2635 0
101 20241205 165400 4411284885 2635 2635 2635 2635 0
102 20241205 165300 4411284885 2635 2635 2635 2635 0
103 20241205 165200 4411284885 2635 2635 2635 2635 0
104 20241205 165100 4411284885 2635 2635 2635 2635 0
105 20241205 165000 4411284885 2635 2635 2635 2635 0
106 20241205 164900 4411284885 2635 2635 2635 2635 0
107 20241205 164800 4411284885 2635 2635 2635 2635 0
108 20241205 164700 4411284885 2635 2635 2635 2635 0
109 20241205 164600 4411284885 2635 2635 2635 2635 0
110 20241205 164500 4411284885 2635 2635 2635 2635 0
111 20241205 164400 4411284885 2635 2635 2635 2635 0
112 20241205 164300 4411284885 2635 2635 2635 2635 0
113 20241205 164200 4411284885 2635 2635 2635 2635 0
114 20241205 164100 4411284885 2635 2635 2635 2635 0
115 20241205 164000 4411284885 2635 2635 2635 2635 0
116 20241205 163900 4411284885 2635 2635 2635 2635 0
117 20241205 163800 4411284885 2635 2635 2635 2635 0
118 20241205 163700 4411284885 2635 2635 2635 2635 0
119 20241205 163600 4411284885 2635 2635 2635 2635 0
120 20241205 163500 4411284885 2635 2635 2635 2635 0
121 20241205 163400 4411284885 2635 2635 2635 2635 0
122 20241205 163300 4411284885 2635 2635 2635 2635 14687
123 20241205 163200 4411284885 2635 2635 2635 2635 0
124 20241205 163100 4411284885 2635 2635 2635 2635 0
125 20241205 163000 4411284885 2635 2635 2635 2635 0
126 20241205 162900 4411284885 2635 2635 2635 2635 0
127 20241205 162800 4411284885 2635 2635 2635 2635 0
128 20241205 162700 4411284885 2635 2635 2635 2635 0
129 20241205 162600 4411284885 2635 2635 2635 2635 0
130 20241205 162500 4411284885 2635 2635 2635 2635 0
131 20241205 162400 4411284885 2635 2635 2635 2635 0
132 20241205 162300 4411284885 2635 2635 2635 2635 0
133 20241205 162200 4411284885 2635 2635 2635 2635 0
134 20241205 162100 4411284885 2635 2635 2635 2635 0
135 20241205 162000 4411284885 2635 2635 2635 2635 0
136 20241205 161900 4411284885 2635 2635 2635 2635 0
137 20241205 161800 4411284885 2635 2635 2635 2635 0
138 20241205 161700 4411284885 2635 2635 2635 2635 0
139 20241205 161600 4411284885 2635 2635 2635 2635 0
140 20241205 161500 4411284885 2635 2635 2635 2635 0
141 20241205 161400 4411284885 2635 2635 2635 2635 0
142 20241205 161300 4411284885 2635 2635 2635 2635 0
143 20241205 161200 4411284885 2635 2635 2635 2635 0
144 20241205 161100 4411284885 2635 2635 2635 2635 0
145 20241205 161000 4411284885 2635 2635 2635 2635 0
146 20241205 160900 4411284885 2635 2635 2635 2635 0
147 20241205 160800 4411284885 2635 2635 2635 2635 0
148 20241205 160700 4411284885 2635 2635 2635 2635 0
149 20241205 160600 4411284885 2635 2635 2635 2635 0
150 20241205 160500 4411284885 2635 2635 2635 2635 0
151 20241205 160400 4411284885 2635 2635 2635 2635 0
152 20241205 160300 4411284885 2635 2635 2635 2635 14687
153 20241205 160200 4411284885 2635 2635 2635 2635 0
154 20241205 160100 4411284885 2635 2635 2635 2635 0
155 20241205 160000 4411284885 2635 2635 2635 2635 0
156 20241205 155900 4411284885 2635 2635 2635 2635 0
157 20241205 155800 4411284885 2635 2635 2635 2635 0
158 20241205 155700 4411284885 2635 2635 2635 2635 0
159 20241205 155600 4411284885 2635 2635 2635 2635 0
160 20241205 155500 4411284885 2635 2635 2635 2635 0
161 20241205 155400 4411284885 2635 2635 2635 2635 0
162 20241205 155300 4411284885 2635 2635 2635 2635 0
163 20241205 155200 4411284885 2635 2635 2635 2635 0
164 20241205 155100 4411284885 2635 2635 2635 2635 0
165 20241205 155000 4411284885 2635 2635 2635 2635 0
166 20241205 154900 4411284885 2635 2635 2635 2635 0
167 20241205 154800 4411284885 2635 2635 2635 2635 0
168 20241205 154700 4411284885 2635 2635 2635 2635 0
169 20241205 154600 4411284885 2635 2635 2635 2635 0
170 20241205 154500 4411284885 2635 2635 2635 2635 0
171 20241205 154400 4411284885 2635 2635 2635 2635 0
172 20241205 154300 4411284885 2635 2635 2635 2635 0
173 20241205 154200 4411284885 2635 2635 2635 2635 0
174 20241205 154100 4411284885 2635 2635 2635 2635 0
175 20241205 154000 4411284885 2635 2635 2635 2635 0
176 20241205 153900 4411284885 2635 2635 2635 2635 0
177 20241205 153800 4411284885 2635 2635 2635 2635 0
178 20241205 153700 4411284885 2635 2635 2635 2635 0
179 20241205 153600 4411284885 2635 2635 2635 2635 0
180 20241205 153500 4411284885 2635 2635 2635 2635 0
181 20241205 153400 4411284885 2635 2635 2635 2635 0
182 20241205 153300 4411284885 2635 2635 2635 2635 14687
183 20241205 153200 4411284885 2635 2635 2635 2635 0
184 20241205 153100 4411284885 2635 2635 2635 2635 0
185 20241205 153000 4411284885 2635 2635 2635 2635 14687
186 20241205 152900 4372584640 2635 2635 2635 2635 0
187 20241205 152800 4372584640 2635 2635 2635 2635 0
188 20241205 152700 4372584640 2635 2635 2635 2635 0
189 20241205 152600 4372584640 2635 2635 2635 2635 0
190 20241205 152500 4372584640 2635 2635 2635 2635 0
191 20241205 152400 4372584640 2635 2635 2635 2635 0
192 20241205 152300 4372584640 2635 2635 2635 2635 0
193 20241205 152200 4372584640 2635 2635 2635 2635 0
194 20241205 152100 4372584640 2635 2635 2635 2635 0
195 20241205 152000 4372584640 2635 2635 2635 2635 0
196 20241205 151900 4372584640 2635 2635 2635 2630 4179
197 20241205 151800 4361590800 2635 2630 2635 2625 3732
198 20241205 151700 4351769015 2630 2630 2635 2620 5492
199 20241205 151600 4337311305 2630 2630 2630 2630 6275
200 20241205 151500 4320808055 2630 2625 2635 2625 5495
201 20241205 151400 4306345100 2630 2620 2630 2620 3922
202 20241205 151300 4296030355 2620 2625 2635 2620 9455
203 20241205 151200 4271178735 2630 2630 2630 2630 13
204 20241205 151100 4271144545 2630 2630 2630 2615 11410
205 20241205 151000 4241269255 2630 2625 2635 2620 13316
206 20241205 150900 4206266305 2630 2630 2630 2625 5565
207 20241205 150800 4191650235 2630 2630 2630 2625 956
208 20241205 150700 4189136150 2630 2630 2635 2630 24
209 20241205 150600 4189073025 2625 2630 2635 2625 231
210 20241205 150500 4188466340 2635 2635 2635 2630 1774
211 20241205 150400 4183800565 2635 2630 2635 2630 252
212 20241205 150300 4183137800 2630 2630 2630 2630 2632
213 20241205 150200 4176215640 2635 2630 2635 2630 3612
214 20241205 150100 4166704695 2630 2630 2635 2625 2227
215 20241205 150000 4160847700 2615 2630 2640 2615 11574
216 20241205 145900 4130449235 2635 2630 2635 2625 2246
217 20241205 145800 4124553325 2630 2635 2635 2630 1639
218 20241205 145700 4120242485 2630 2630 2635 2630 2557
219 20241205 145600 4113517570 2635 2630 2635 2630 507
220 20241205 145500 4112184125 2630 2625 2630 2615 4519
221 20241205 145400 4100313965 2625 2620 2630 2620 7277
222 20241205 145300 4081239090 2620 2625 2630 2620 4554
223 20241205 145200 4069296330 2625 2630 2630 2620 1881
224 20241205 145100 4064358730 2625 2620 2630 2615 13484
225 20241205 145000 4028969730 2620 2615 2630 2615 4668
226 20241205 144900 4016730235 2615 2620 2620 2615 6636
227 20241205 144800 3999366940 2620 2620 2630 2620 3952
228 20241205 144700 3989011190 2620 2625 2630 2620 3590
229 20241205 144600 3979590585 2625 2625 2625 2620 2103
230 20241205 144500 3974072825 2630 2630 2630 2630 176
231 20241205 144400 3973609945 2635 2630 2635 2615 14615
232 20241205 144300 3935252015 2630 2630 2630 2630 3427
233 20241205 144200 3926239005 2630 2635 2635 2630 3727
234 20241205 144100 3916423480 2635 2640 2640 2635 3657
235 20241205 144000 3906772125 2640 2640 2640 2635 530
236 20241205 143900 3905372975 2640 2645 2645 2635 22489
237 20241205 143800 3846014305 2645 2645 2645 2645 0
238 20241205 143700 3846014305 2645 2645 2645 2645 0
239 20241205 143600 3846014305 2645 2640 2650 2640 2870
240 20241205 143500 3838418275 2650 2650 2650 2650 2
241 20241205 143400 3838412975 2640 2650 2650 2640 852
242 20241205 143300 3836162665 2650 2650 2650 2650 4
243 20241205 143200 3836152065 2645 2640 2650 2640 13
244 20241205 143100 3836117725 2645 2645 2650 2645 3639
245 20241205 143000 3826492015 2645 2650 2650 2645 111
246 20241205 142900 3826198365 2645 2645 2650 2645 1757
247 20241205 142800 3821549170 2645 2645 2650 2645 1111
248 20241205 142700 3818610565 2650 2650 2655 2650 1653
249 20241205 142600 3814230105 2655 2655 2655 2655 2
250 20241205 142500 3814224795 2655 2650 2655 2645 3046
251 20241205 142400 3806153040 2650 2650 2650 2645 497
252 20241205 142300 3804836125 2655 2655 2655 2655 11
253 20241205 142200 3804806920 2645 2655 2655 2645 5946
254 20241205 142100 3789079260 2655 2650 2655 2645 1927
255 20241205 142000 3783970915 2650 2650 2650 2650 281
256 20241205 141900 3783226265 2650 2650 2650 2650 5625
257 20241205 141800 3768320015 2655 2655 2655 2655 215
258 20241205 141700 3767749190 2655 2650 2655 2650 160
259 20241205 141600 3767324460 2650 2650 2655 2650 474
260 20241205 141500 3766068355 2650 2650 2650 2650 50
261 20241205 141400 3765935855 2650 2650 2650 2650 0
262 20241205 141300 3765935855 2650 2650 2650 2650 500
263 20241205 141200 3764610855 2650 2650 2650 2645 13106
264 20241205 141100 3729944365 2650 2650 2650 2650 970
265 20241205 141000 3727373865 2650 2655 2655 2650 3020
266 20241205 140900 3719364660 2655 2655 2655 2655 41
267 20241205 140800 3719255805 2655 2650 2655 2650 31
268 20241205 140700 3719173645 2655 2655 2655 2650 164
269 20241205 140600 3718739025 2650 2655 2655 2650 8269
270 20241205 140500 3696798930 2655 2655 2655 2650 1273
271 20241205 140400 3693419375 2655 2660 2660 2655 4039
272 20241205 140300 3682676235 2660 2660 2660 2660 2518
273 20241205 140200 3675978355 2660 2660 2660 2660 2184
274 20241205 140100 3670168915 2665 2665 2665 2665 0
275 20241205 140000 3670168915 2665 2660 2665 2660 111
276 20241205 135900 3669873145 2665 2665 2665 2665 2428
277 20241205 135800 3663402525 2665 2660 2665 2660 31
278 20241205 135700 3663320060 2665 2665 2665 2660 36
279 20241205 135600 3663224175 2665 2665 2665 2665 5
280 20241205 135500 3663210850 2655 2660 2665 2655 968
281 20241205 135400 3660634550 2665 2660 2665 2660 61
282 20241205 135300 3660472250 2665 2665 2665 2660 123
283 20241205 135200 3660144740 2665 2660 2665 2660 1988
284 20241205 135100 3654856655 2660 2655 2660 2655 80
285 20241205 135000 3654644250 2660 2655 2660 2655 1404
286 20241205 134900 3650909615 2660 2660 2660 2660 1962
287 20241205 134800 3645690695 2665 2660 2665 2660 498
288 20241205 134700 3644366010 2660 2660 2660 2660 259
289 20241205 134600 3643677070 2655 2660 2660 2655 827
290 20241205 134500 3641477395 2665 2660 2665 2660 172
291 20241205 134400 3641019865 2655 2660 2660 2655 626
292 20241205 134300 3639357420 2660 2660 2665 2660 7323
293 20241205 134200 3619877625 2660 2665 2665 2660 1321
294 20241205 134100 3616363720 2660 2665 2665 2660 392
295 20241205 134000 3615319320 2665 2660 2665 2660 2262
296 20241205 133900 3609293090 2665 2660 2665 2660 374
297 20241205 133800 3608296960 2660 2660 2665 2660 3209
298 20241205 133700 3599760920 2660 2660 2660 2660 4067
299 20241205 133600 3588942700 2660 2670 2670 2660 13636
300 20241205 133500 3552607990 2670 2670 2670 2670 421
301 20241205 133400 3551483920 2665 2670 2670 2665 1623
302 20241205 133300 3547152735 2670 2675 2675 2670 819
303 20241205 133200 3544965980 2670 2670 2675 2670 217
304 20241205 133100 3544386385 2670 2665 2670 2665 2396
305 20241205 133000 3537990295 2670 2665 2670 2665 937
306 20241205 132900 3535490625 2670 2665 2670 2665 6872
307 20241205 132800 3517145935 2670 2665 2670 2665 5196
308 20241205 132700 3503298590 2660 2665 2665 2660 203
309 20241205 132600 3502758400 2665 2660 2665 2660 782
310 20241205 132500 3500678075 2665 2660 2665 2655 2263
311 20241205 132400 3494659635 2660 2660 2660 2660 170
312 20241205 132300 3494207435 2655 2655 2660 2655 1725
313 20241205 132200 3489626945 2655 2655 2655 2655 18
314 20241205 132100 3489579155 2660 2660 2660 2660 63
315 20241205 132000 3489411575 2660 2660 2660 2660 10
316 20241205 131900 3489384975 2660 2655 2660 2645 4498
317 20241205 131800 3477472695 2655 2660 2660 2655 322
318 20241205 131700 3476616675 2660 2670 2670 2650 73
319 20241205 131600 3476422885 2650 2665 2670 2650 5815
320 20241205 131500 3460982755 2665 2660 2665 2660 186
321 20241205 131400 3460487915 2665 2665 2665 2665 2608
322 20241205 131300 3453537595 2670 2665 2670 2665 1861
323 20241205 131200 3448577280 2665 2665 2670 2665 132
324 20241205 131100 3448225305 2670 2670 2670 2670 3747
325 20241205 131000 3438220815 2670 2675 2675 2670 657
326 20241205 130900 3436464840 2675 2675 2675 2670 889
327 20241205 130800 3434088860 2670 2670 2670 2670 398
328 20241205 130700 3433026200 2665 2675 2675 2665 627
329 20241205 130600 3431352330 2670 2660 2675 2660 12769
330 20241205 130500 3397268120 2665 2665 2665 2665 948
331 20241205 130400 3394741700 2665 2665 2665 2660 518
332 20241205 130300 3393361820 2665 2665 2665 2665 106
333 20241205 130200 3393079330 2665 2665 2665 2665 623
334 20241205 130100 3391419035 2665 2665 2670 2665 708
335 20241205 130000 3389532185 2670 2670 2670 2660 6905
336 20241205 125900 3371141730 2670 2670 2670 2665 910
337 20241205 125800 3368716160 2670 2665 2670 2665 1176
338 20241205 125700 3365579065 2670 2670 2670 2665 768
339 20241205 125600 3363528510 2665 2660 2665 2660 8932
340 20241205 125500 3339736385 2665 2665 2665 2665 2182
341 20241205 125400 3333921355 2665 2665 2665 2660 897
342 20241205 125300 3331533950 2665 2665 2665 2665 6
343 20241205 125200 3331517960 2660 2660 2660 2660 1155
344 20241205 125100 3328445660 2655 2660 2665 2655 2961
345 20241205 125000 3320573940 2660 2660 2660 2660 185
346 20241205 124900 3320081840 2665 2665 2670 2665 2236
347 20241205 124800 3314122895 2665 2660 2665 2660 6
348 20241205 124700 3314106910 2665 2660 2665 2660 20
349 20241205 124600 3314053705 2665 2660 2665 2660 2701
350 20241205 124500 3306869040 2665 2665 2665 2665 32
351 20241205 124400 3306783760 2665 2670 2670 2665 1035
352 20241205 124300 3304025480 2670 2670 2670 2665 4150
353 20241205 124200 3292965230 2670 2675 2675 2670 254
354 20241205 124100 3292286955 2675 2675 2675 2670 3563
355 20241205 124000 3282772120 2675 2670 2675 2670 3663
356 20241205 123900 3272976930 2675 2665 2675 2665 10264
357 20241205 123800 3245589510 2665 2665 2670 2665 1114
358 20241205 123700 3242620400 2665 2665 2670 2665 2567
359 20241205 123600 3235777920 2670 2665 2670 2665 2803
360 20241205 123500 3228307650 2660 2655 2670 2655 11051
361 20241205 123400 3198901340 2655 2655 2660 2655 1240
362 20241205 123300 3195609120 2655 2660 2660 2655 470
363 20241205 123200 3194361015 2655 2655 2655 2650 4325
364 20241205 123100 3182878145 2655 2650 2655 2650 1035
365 20241205 123000 3180132720 2650 2650 2650 2650 43
366 20241205 122900 3180018770 2650 2645 2650 2645 4282
367 20241205 122800 3168681865 2645 2645 2650 2645 8277
368 20241205 122700 3146787880 2650 2650 2650 2650 225
369 20241205 122600 3146191630 2650 2650 2650 2650 36
370 20241205 122500 3146096230 2650 2650 2650 2650 6
371 20241205 122400 3146080330 2650 2650 2655 2645 3841
372 20241205 122300 3135916255 2650 2650 2650 2650 350
373 20241205 122200 3134988755 2655 2655 2655 2650 1741
374 20241205 122100 3130374295 2655 2655 2655 2650 451
375 20241205 122000 3129176900 2655 2655 2655 2645 1153
376 20241205 121900 3126125440 2655 2650 2655 2650 4167
377 20241205 121800 3115081900 2650 2650 2650 2645 1475
378 20241205 121700 3111178150 2645 2645 2645 2645 214
379 20241205 121600 3110612120 2645 2645 2645 2645 1400
380 20241205 121500 3106909120 2645 2645 2645 2645 25
381 20241205 121400 3106842995 2645 2640 2645 2640 4192
382 20241205 121300 3095774655 2640 2640 2640 2640 0
383 20241205 121200 3095774655 2640 2640 2640 2640 1193
384 20241205 121100 3092625135 2640 2640 2640 2640 1307
385 20241205 121000 3089174655 2640 2630 2640 2630 14
386 20241205 120900 3089137705 2645 2645 2645 2645 4
387 20241205 120800 3089127125 2640 2635 2640 2635 1219
388 20241205 120700 3085908975 2630 2635 2640 2630 6289
389 20241205 120600 3069354530 2635 2635 2635 2635 0
390 20241205 120500 3069354530 2635 2640 2640 2635 1243
391 20241205 120400 3066075510 2640 2640 2640 2640 11
392 20241205 120300 3066046470 2640 2640 2640 2640 181
393 20241205 120200 3065568630 2640 2640 2640 2640 15
394 20241205 120100 3065529030 2640 2635 2640 2635 2193
395 20241205 120000 3059744560 2635 2645 2645 2635 1273
396 20241205 115900 3056386115 2645 2645 2645 2645 0
397 20241205 115800 3056386115 2645 2645 2645 2645 4
398 20241205 115700 3056375535 2645 2645 2645 2645 258
399 20241205 115600 3055693125 2640 2640 2640 2640 5310
400 20241205 115500 3041674725 2645 2650 2650 2645 4834
401 20241205 115400 3028884770 2650 2650 2650 2650 208
402 20241205 115300 3028333570 2650 2655 2655 2650 6536
403 20241205 115200 3010981610 2650 2645 2650 2645 3768
404 20241205 115100 3000999410 2650 2650 2650 2650 0
405 20241205 115000 3000999410 2650 2650 2650 2640 9
406 20241205 114900 3000975610 2640 2650 2650 2640 6396
407 20241205 114800 2984046730 2650 2645 2650 2645 5556
408 20241205 114700 2969325195 2645 2645 2645 2645 16
409 20241205 114600 2969282875 2640 2645 2645 2640 232
410 20241205 114500 2968669335 2650 2640 2650 2640 2299
411 20241205 114400 2962599925 2650 2650 2650 2650 3
412 20241205 114300 2962591975 2650 2640 2650 2640 2
413 20241205 114200 2962586685 2640 2640 2640 2640 547
414 20241205 114100 2961142605 2645 2645 2645 2645 500
415 20241205 114000 2959820105 2650 2650 2650 2650 5
416 20241205 113900 2959806855 2655 2655 2655 2650 216
417 20241205 113800 2959233445 2655 2655 2655 2655 1
418 20241205 113700 2959230790 2645 2645 2655 2645 10425
419 20241205 113600 2931656305 2645 2650 2655 2645 1717
420 20241205 113500 2927106445 2660 2650 2660 2650 1814
421 20241205 113400 2922295250 2655 2655 2655 2655 0
422 20241205 113300 2922295250 2655 2655 2655 2655 3699
423 20241205 113200 2912474405 2660 2655 2660 2655 103
424 20241205 113100 2912200925 2660 2655 2660 2655 403
425 20241205 113000 2911130950 2655 2650 2655 2650 2995
426 20241205 112900 2903183740 2650 2650 2650 2650 207
427 20241205 112800 2902635190 2650 2650 2655 2650 690
428 20241205 112700 2900806595 2650 2650 2655 2650 1427
429 20241205 112600 2897020045 2650 2650 2650 2650 2284
430 20241205 112500 2890967445 2645 2640 2645 2640 1065
431 20241205 112400 2888150585 2640 2640 2640 2640 20
432 20241205 112300 2888097785 2640 2640 2645 2640 303
433 20241205 112200 2887297860 2640 2635 2640 2635 27
434 20241205 112100 2887226585 2640 2640 2640 2640 1190
435 20241205 112000 2884084985 2640 2635 2640 2635 216
436 20241205 111900 2883515750 2640 2640 2640 2630 9
437 20241205 111800 2883492000 2640 2640 2640 2630 1919
438 20241205 111700 2878427790 2635 2635 2635 2635 8
439 20241205 111600 2878406710 2640 2635 2640 2635 172
440 20241205 111500 2877952720 2635 2635 2640 2630 2447
441 20241205 111400 2871511830 2640 2640 2640 2640 2
442 20241205 111300 2871506550 2630 2635 2640 2630 3430
443 20241205 111200 2862471480 2635 2640 2650 2630 9203
444 20241205 111100 2838244015 2650 2640 2650 2635 726
445 20241205 111000 2836328290 2645 2640 2645 2640 329
446 20241205 110900 2835458135 2635 2650 2650 2630 13994
447 20241205 110800 2798514750 2650 2640 2650 2640 514
448 20241205 110700 2797157650 2650 2650 2650 2640 312
449 20241205 110600 2796333850 2645 2645 2650 2645 3834
450 20241205 110500 2786192510 2645 2645 2645 2640 5485
451 20241205 110400 2771711265 2650 2650 2650 2650 3431
452 20241205 110300 2762619115 2645 2640 2645 2640 238
453 20241205 110200 2761989695 2640 2645 2645 2640 6478
454 20241205 110100 2744880275 2650 2650 2650 2645 2859
455 20241205 110000 2737313275 2645 2660 2660 2645 4270
456 20241205 105900 2726000250 2650 2650 2660 2650 1067
457 20241205 105800 2723162785 2645 2645 2645 2645 0
458 20241205 105700 2723162785 2645 2650 2650 2645 621
459 20241205 105600 2721520190 2660 2640 2660 2640 4089
460 20241205 105500 2710720800 2660 2660 2660 2640 1011
461 20241205 105400 2708051000 2640 2655 2665 2640 23381
462 20241205 105300 2646007980 2655 2660 2660 2655 4797
463 20241205 105200 2633271740 2660 2665 2665 2660 409
464 20241205 105100 2632183670 2665 2665 2670 2660 13852
465 20241205 105000 2595253785 2660 2655 2660 2650 9099
466 20241205 104900 2571068015 2655 2655 2660 2650 6242
467 20241205 104800 2554497425 2650 2650 2650 2650 1706
468 20241205 104700 2549976525 2650 2660 2660 2650 11
469 20241205 104600 2549947335 2655 2655 2655 2650 2899
470 20241205 104500 2542261380 2650 2660 2660 2650 2209
471 20241205 104400 2536396160 2660 2660 2660 2655 972
472 20241205 104300 2533812100 2655 2660 2675 2650 2357
473 20241205 104200 2527526785 2660 2655 2660 2655 1057
474 20241205 104100 2524720215 2660 2670 2670 2655 4260
475 20241205 104000 2513404580 2670 2670 2675 2660 12269
476 20241205 103900 2480657250 2675 2660 2680 2655 9668
477 20241205 103800 2454844985 2660 2660 2660 2655 629
478 20241205 103700 2453172715 2660 2655 2660 2655 6301
479 20241205 103600 2436430340 2660 2655 2660 2645 9766
480 20241205 103500 2410486870 2650 2650 2650 2650 589
481 20241205 103400 2408926020 2650 2655 2655 2650 197
482 20241205 103300 2408403815 2645 2650 2650 2645 1674
483 20241205 103200 2403968270 2635 2640 2650 2630 2170
484 20241205 103100 2398250255 2655 2645 2655 2635 1339
485 20241205 103000 2394710755 2650 2645 2650 2640 5532
486 20241205 102900 2380070395 2645 2640 2645 2640 2316
487 20241205 102800 2373944630 2640 2640 2640 2640 913
488 20241205 102700 2371534310 2635 2635 2640 2635 1805
489 20241205 102600 2366778110 2635 2640 2640 2635 6188
490 20241205 102500 2350458025 2640 2640 2640 2640 190
491 20241205 102400 2349956425 2640 2645 2645 2640 1502
492 20241205 102300 2345991095 2645 2640 2645 2640 1063
493 20241205 102200 2343184725 2640 2645 2645 2640 1729
494 20241205 102100 2338619145 2645 2645 2645 2645 1817
495 20241205 102000 2333813180 2645 2640 2645 2640 2070
496 20241205 101900 2328339805 2645 2635 2645 2635 5505
497 20241205 101800 2313814840 2630 2635 2635 2630 610
498 20241205 101700 2312209990 2635 2630 2635 2630 405
499 20241205 101600 2311144820 2630 2630 2630 2630 100
500 20241205 101500 2310881820 2625 2630 2630 2625 286
501 20241205 101400 2310131020 2630 2625 2630 2625 1540
502 20241205 101300 2306088070 2625 2630 2630 2625 313
503 20241205 101200 2305265380 2630 2630 2630 2630 5
504 20241205 101100 2305252230 2630 2635 2635 2625 6915
505 20241205 101000 2287072560 2635 2630 2635 2630 434
506 20241205 100900 2285930220 2635 2635 2640 2635 1902
507 20241205 100800 2280915020 2635 2635 2635 2625 6414
508 20241205 100700 2264046205 2635 2625 2635 2625 1548
509 20241205 100600 2259968915 2635 2640 2640 2630 6182
510 20241205 100500 2243705760 2640 2635 2640 2635 355
511 20241205 100400 2242769700 2630 2625 2630 2625 5913
512 20241205 100300 2227218515 2625 2625 2630 2620 11105
513 20241205 100200 2198087110 2630 2635 2640 2625 10995
514 20241205 100100 2169162595 2635 2635 2635 2635 2250
515 20241205 100000 2163233845 2645 2645 2645 2635 4224
516 20241205 095900 2152092600 2640 2635 2645 2635 3428
517 20241205 095800 2143049300 2640 2640 2645 2635 2767
518 20241205 095700 2135743855 2645 2645 2645 2615 20170
519 20241205 095600 2082642955 2650 2660 2660 2640 7718
520 20241205 095500 2062175965 2660 2680 2680 2660 14844
521 20241205 095400 2022521370 2690 2680 2690 2680 37026
522 20241205 095300 1923240450 2680 2670 2685 2665 22960
523 20241205 095200 1861746510 2670 2645 2675 2645 94848
524 20241205 095100 1609259535 2645 2635 2650 2635 16359
525 20241205 095000 1566036955 2635 2640 2640 2630 1707
526 20241205 094900 1561536985 2640 2635 2640 2620 10118
527 20241205 094800 1534961285 2640 2640 2645 2635 43518
528 20241205 094700 1420071565 2635 2640 2640 2630 9553
529 20241205 094600 1394864655 2635 2635 2645 2635 14470
530 20241205 094500 1356665700 2635 2635 2635 2630 617
531 20241205 094400 1355040905 2635 2630 2640 2630 4545
532 20241205 094300 1343067260 2630 2635 2635 2630 1490
533 20241205 094200 1339141185 2635 2625 2635 2620 8990
534 20241205 094100 1315508645 2625 2620 2630 2620 9595
535 20241205 094000 1290316680 2620 2610 2625 2610 15519
536 20241205 093900 1249705110 2605 2610 2615 2605 4854
537 20241205 093800 1237056985 2610 2610 2610 2600 2547
538 20241205 093700 1230424105 2610 2610 2610 2605 2993
539 20241205 093600 1222626615 2610 2615 2615 2610 1702
540 20241205 093500 1218184385 2615 2615 2615 2615 3038
541 20241205 093400 1210240015 2620 2615 2620 2610 3311
542 20241205 093300 1201577820 2615 2610 2615 2605 3942
543 20241205 093200 1191283105 2610 2610 2615 2610 198
544 20241205 093100 1190766245 2610 2610 2610 2610 801
545 20241205 093000 1188675635 2610 2600 2610 2590 5303
546 20241205 092900 1174884535 2600 2600 2600 2595 935
547 20241205 092800 1172456295 2600 2595 2600 2585 13981
548 20241205 092700 1136211240 2595 2595 2600 2595 4641
549 20241205 092600 1124167280 2595 2600 2600 2595 1947
550 20241205 092500 1119114790 2600 2605 2605 2595 3421
551 20241205 092400 1110220900 2600 2605 2605 2600 9784
552 20241205 092300 1084736340 2610 2610 2610 2600 1863
553 20241205 092200 1079878910 2610 2605 2610 2595 5082
554 20241205 092100 1066650640 2600 2590 2600 2590 5943
555 20241205 092000 1051231340 2590 2600 2600 2590 13821
556 20241205 091900 1015385925 2600 2605 2605 2595 4729
557 20241205 091800 1003103450 2610 2605 2620 2605 10216
558 20241205 091700 976445195 2625 2600 2625 2595 57799
559 20241205 091600 826046290 2600 2600 2605 2600 15396
560 20241205 091500 786012520 2600 2615 2615 2600 22610
561 20241205 091400 727020500 2615 2620 2620 2615 5777
562 20241205 091300 711903760 2620 2620 2620 2620 5595
563 20241205 091200 697244860 2620 2630 2635 2620 4527
564 20241205 091100 685377115 2635 2625 2640 2625 94058
565 20241205 091000 437968635 2625 2635 2635 2625 5635
566 20241205 090900 423155705 2635 2635 2635 2630 7520
567 20241205 090800 403371835 2635 2635 2640 2630 3676
568 20241205 090700 393681210 2635 2635 2645 2630 18089
569 20241205 090600 345976150 2640 2625 2640 2615 6746
570 20241205 090500 328213565 2625 2625 2630 2620 12677
571 20241205 090400 294970595 2625 2630 2630 2620 13256
572 20241205 090300 260166620 2630 2615 2635 2615 21494
573 20241205 090200 203884785 2620 2630 2630 2615 6032
574 20241205 090100 188102730 2630 2630 2650 2615 31623
575 20241205 090000 104838175 2640 2640 2650 2630 39485

1
001250/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,82533764,0,243474603800,0.00
20241202,40488,82533764,114783480,233983220940,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 82533764 0 243474603800 0.00
3 20241202 40488 82533764 114783480 233983220940 0.05