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

577
001740/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,2134868005,4150,4150,4150,4150,22505
20241205,183400,2134868005,4150,4150,4150,4150,0
20241205,183300,2134868005,4150,4150,4150,4150,0
20241205,183200,2134868005,4150,4150,4150,4150,0
20241205,183100,2134868005,4150,4150,4150,4150,0
20241205,183000,2134868005,4150,4150,4150,4150,0
20241205,182900,2134868005,4150,4150,4150,4150,0
20241205,182800,2134868005,4150,4150,4150,4150,0
20241205,182700,2134868005,4150,4150,4150,4150,0
20241205,182600,2134868005,4150,4150,4150,4150,0
20241205,182500,2134868005,4150,4150,4150,4150,0
20241205,182400,2134868005,4150,4150,4150,4150,0
20241205,182300,2134868005,4150,4150,4150,4150,0
20241205,182200,2134868005,4150,4150,4150,4150,0
20241205,182100,2134868005,4150,4150,4150,4150,0
20241205,182000,2134868005,4150,4150,4150,4150,0
20241205,181900,2134868005,4150,4150,4150,4150,0
20241205,181800,2134868005,4150,4150,4150,4150,0
20241205,181700,2134868005,4150,4150,4150,4150,0
20241205,181600,2134868005,4150,4150,4150,4150,0
20241205,181500,2134868005,4150,4150,4150,4150,0
20241205,181400,2134868005,4150,4150,4150,4150,0
20241205,181300,2134868005,4150,4150,4150,4150,0
20241205,181200,2134868005,4150,4150,4150,4150,0
20241205,181100,2134868005,4150,4150,4150,4150,0
20241205,181000,2134868005,4150,4150,4150,4150,0
20241205,180900,2134868005,4150,4150,4150,4150,0
20241205,180800,2134868005,4150,4150,4150,4150,0
20241205,180700,2134868005,4150,4150,4150,4150,0
20241205,180600,2134868005,4150,4150,4150,4150,0
20241205,180500,2134868005,4150,4150,4150,4150,22505
20241205,180400,2134868005,4150,4150,4150,4150,0
20241205,180300,2134868005,4150,4150,4150,4150,0
20241205,180200,2134868005,4150,4150,4150,4150,0
20241205,180100,2134868005,4150,4150,4150,4150,0
20241205,180000,2134868005,4150,4150,4150,4150,0
20241205,175900,2134868005,4150,4150,4150,4150,0
20241205,175800,2134868005,4150,4150,4150,4150,0
20241205,175700,2134868005,4150,4150,4150,4150,0
20241205,175600,2134868005,4150,4150,4150,4150,0
20241205,175500,2134868005,4150,4150,4150,4150,0
20241205,175400,2134868005,4150,4150,4150,4150,0
20241205,175300,2134868005,4150,4150,4150,4150,0
20241205,175200,2134868005,4150,4150,4150,4150,0
20241205,175100,2134868005,4150,4150,4150,4150,0
20241205,175000,2134868005,4150,4150,4150,4150,0
20241205,174900,2134868005,4150,4150,4150,4150,0
20241205,174800,2134868005,4150,4150,4150,4150,0
20241205,174700,2134868005,4150,4150,4150,4150,0
20241205,174600,2134868005,4150,4150,4150,4150,0
20241205,174500,2134868005,4150,4150,4150,4150,0
20241205,174400,2134868005,4150,4150,4150,4150,0
20241205,174300,2134868005,4150,4150,4150,4150,0
20241205,174200,2134868005,4150,4150,4150,4150,0
20241205,174100,2134868005,4150,4150,4150,4150,0
20241205,174000,2134868005,4150,4150,4150,4150,0
20241205,173900,2134868005,4150,4150,4150,4150,0
20241205,173800,2134868005,4150,4150,4150,4150,0
20241205,173700,2134868005,4150,4150,4150,4150,0
20241205,173600,2134868005,4150,4150,4150,4150,0
20241205,173500,2134868005,4150,4150,4150,4150,22505
20241205,173400,2134868005,4150,4150,4150,4150,0
20241205,173300,2134868005,4150,4150,4150,4150,0
20241205,173200,2134868005,4150,4150,4150,4150,0
20241205,173100,2134868005,4150,4150,4150,4150,0
20241205,173000,2134868005,4150,4150,4150,4150,0
20241205,172900,2134868005,4150,4150,4150,4150,0
20241205,172800,2134868005,4150,4150,4150,4150,0
20241205,172700,2134868005,4150,4150,4150,4150,0
20241205,172600,2134868005,4150,4150,4150,4150,0
20241205,172500,2134868005,4150,4150,4150,4150,0
20241205,172400,2134868005,4150,4150,4150,4150,0
20241205,172300,2134868005,4150,4150,4150,4150,0
20241205,172200,2134868005,4150,4150,4150,4150,0
20241205,172100,2134868005,4150,4150,4150,4150,0
20241205,172000,2134868005,4150,4150,4150,4150,0
20241205,171900,2134868005,4150,4150,4150,4150,0
20241205,171800,2134868005,4150,4150,4150,4150,0
20241205,171700,2134868005,4150,4150,4150,4150,0
20241205,171600,2134868005,4150,4150,4150,4150,0
20241205,171500,2134868005,4150,4150,4150,4150,0
20241205,171400,2134868005,4150,4150,4150,4150,0
20241205,171300,2134868005,4150,4150,4150,4150,0
20241205,171200,2134868005,4150,4150,4150,4150,0
20241205,171100,2134868005,4150,4150,4150,4150,0
20241205,171000,2134868005,4150,4150,4150,4150,0
20241205,170900,2134868005,4150,4150,4150,4150,0
20241205,170800,2134868005,4150,4150,4150,4150,0
20241205,170700,2134868005,4150,4150,4150,4150,0
20241205,170600,2134868005,4150,4150,4150,4150,0
20241205,170500,2134868005,4150,4150,4150,4150,22505
20241205,170400,2134868005,4150,4150,4150,4150,0
20241205,170300,2134868005,4150,4150,4150,4150,0
20241205,170200,2134868005,4150,4150,4150,4150,0
20241205,170100,2134868005,4150,4150,4150,4150,0
20241205,170000,2134868005,4150,4150,4150,4150,0
20241205,165900,2134868005,4150,4150,4150,4150,0
20241205,165800,2134868005,4150,4150,4150,4150,0
20241205,165700,2134868005,4150,4150,4150,4150,0
20241205,165600,2134868005,4150,4150,4150,4150,0
20241205,165500,2134868005,4150,4150,4150,4150,0
20241205,165400,2134868005,4150,4150,4150,4150,0
20241205,165300,2134868005,4150,4150,4150,4150,0
20241205,165200,2134868005,4150,4150,4150,4150,0
20241205,165100,2134868005,4150,4150,4150,4150,0
20241205,165000,2134868005,4150,4150,4150,4150,0
20241205,164900,2134868005,4150,4150,4150,4150,0
20241205,164800,2134868005,4150,4150,4150,4150,0
20241205,164700,2134868005,4150,4150,4150,4150,0
20241205,164600,2134868005,4150,4150,4150,4150,0
20241205,164500,2134868005,4150,4150,4150,4150,0
20241205,164400,2134868005,4150,4150,4150,4150,0
20241205,164300,2134868005,4150,4150,4150,4150,0
20241205,164200,2134868005,4150,4150,4150,4150,0
20241205,164100,2134868005,4150,4150,4150,4150,0
20241205,164000,2134868005,4150,4150,4150,4150,0
20241205,163900,2134868005,4150,4150,4150,4150,0
20241205,163800,2134868005,4150,4150,4150,4150,0
20241205,163700,2134868005,4150,4150,4150,4150,0
20241205,163600,2134868005,4150,4150,4150,4150,0
20241205,163500,2134868005,4150,4150,4150,4150,22505
20241205,163400,2134868005,4150,4150,4150,4150,0
20241205,163300,2134868005,4150,4150,4150,4150,0
20241205,163200,2134868005,4150,4150,4150,4150,0
20241205,163100,2134868005,4150,4150,4150,4150,0
20241205,163000,2134868005,4150,4150,4150,4150,0
20241205,162900,2134868005,4150,4150,4150,4150,0
20241205,162800,2134868005,4150,4150,4150,4150,0
20241205,162700,2134868005,4150,4150,4150,4150,0
20241205,162600,2134868005,4150,4150,4150,4150,0
20241205,162500,2134868005,4150,4150,4150,4150,0
20241205,162400,2134868005,4150,4150,4150,4150,0
20241205,162300,2134868005,4150,4150,4150,4150,0
20241205,162200,2134868005,4150,4150,4150,4150,0
20241205,162100,2134868005,4150,4150,4150,4150,0
20241205,162000,2134868005,4150,4150,4150,4150,0
20241205,161900,2134868005,4150,4150,4150,4150,0
20241205,161800,2134868005,4150,4150,4150,4150,0
20241205,161700,2134868005,4150,4150,4150,4150,0
20241205,161600,2134868005,4150,4150,4150,4150,0
20241205,161500,2134868005,4150,4150,4150,4150,0
20241205,161400,2134868005,4150,4150,4150,4150,0
20241205,161300,2134868005,4150,4150,4150,4150,0
20241205,161200,2134868005,4150,4150,4150,4150,0
20241205,161100,2134868005,4150,4150,4150,4150,0
20241205,161000,2134868005,4150,4150,4150,4150,0
20241205,160900,2134868005,4150,4150,4150,4150,0
20241205,160800,2134868005,4150,4150,4150,4150,0
20241205,160700,2134868005,4150,4150,4150,4150,0
20241205,160600,2134868005,4150,4150,4150,4150,0
20241205,160500,2134868005,4150,4150,4150,4150,22505
20241205,160400,2134868005,4150,4150,4150,4150,0
20241205,160300,2134868005,4150,4150,4150,4150,0
20241205,160200,2134868005,4150,4150,4150,4150,0
20241205,160100,2134868005,4150,4150,4150,4150,0
20241205,160000,2134868005,4150,4150,4150,4150,0
20241205,155900,2134868005,4150,4150,4150,4150,0
20241205,155800,2134868005,4150,4150,4150,4150,0
20241205,155700,2134868005,4150,4150,4150,4150,0
20241205,155600,2134868005,4150,4150,4150,4150,0
20241205,155500,2134868005,4150,4150,4150,4150,0
20241205,155400,2134868005,4150,4150,4150,4150,0
20241205,155300,2134868005,4150,4150,4150,4150,0
20241205,155200,2134868005,4150,4150,4150,4150,0
20241205,155100,2134868005,4150,4150,4150,4150,0
20241205,155000,2134868005,4150,4150,4150,4150,0
20241205,154900,2134868005,4150,4150,4150,4150,0
20241205,154800,2134868005,4150,4150,4150,4150,0
20241205,154700,2134868005,4150,4150,4150,4150,0
20241205,154600,2134868005,4150,4150,4150,4150,0
20241205,154500,2134868005,4150,4150,4150,4150,0
20241205,154400,2134868005,4150,4150,4150,4150,0
20241205,154300,2134868005,4150,4150,4150,4150,0
20241205,154200,2134868005,4150,4150,4150,4150,0
20241205,154100,2134868005,4150,4150,4150,4150,0
20241205,154000,2134868005,4150,4150,4150,4150,0
20241205,153900,2134868005,4150,4150,4150,4150,0
20241205,153800,2134868005,4150,4150,4150,4150,0
20241205,153700,2134868005,4150,4150,4150,4150,0
20241205,153600,2134868005,4150,4150,4150,4150,0
20241205,153500,2134868005,4150,4150,4150,4150,22505
20241205,153400,2134868005,4150,4150,4150,4150,0
20241205,153300,2134868005,4150,4150,4150,4150,0
20241205,153200,2134868005,4150,4150,4150,4150,0
20241205,153100,2134868005,4150,4150,4150,4150,0
20241205,153000,2134868005,4150,4150,4150,4150,22505
20241205,152900,2041472255,4145,4145,4145,4145,0
20241205,152800,2041472255,4145,4145,4145,4145,0
20241205,152700,2041472255,4145,4145,4145,4145,0
20241205,152600,2041472255,4145,4145,4145,4145,0
20241205,152500,2041472255,4145,4145,4145,4145,0
20241205,152400,2041472255,4145,4145,4145,4145,0
20241205,152300,2041472255,4145,4145,4145,4145,0
20241205,152200,2041472255,4145,4145,4145,4145,0
20241205,152100,2041472255,4145,4145,4145,4145,0
20241205,152000,2041472255,4145,4145,4145,4145,0
20241205,151900,2041472255,4145,4160,4165,4145,5898
20241205,151800,2016936500,4160,4140,4160,4140,4000
20241205,151700,2000325765,4145,4145,4155,4140,7211
20241205,151600,1970418300,4145,4145,4150,4145,404
20241205,151500,1968743705,4145,4145,4150,4145,2035
20241205,151400,1960307405,4145,4150,4150,4145,5192
20241205,151300,1938786380,4145,4145,4150,4145,2928
20241205,151200,1926636430,4150,4150,4150,4145,3718
20241205,151100,1911206735,4150,4150,4155,4150,3103
20241205,151000,1898329270,4150,4150,4155,4150,75
20241205,150900,1898017670,4155,4155,4155,4150,75
20241205,150800,1897706065,4155,4155,4155,4155,218
20241205,150700,1896800275,4155,4150,4160,4150,1295
20241205,150600,1891414435,4150,4150,4155,4150,1372
20241205,150500,1885714535,4150,4155,4155,4150,203
20241205,150400,1884871080,4150,4150,4155,4150,31
20241205,150300,1884742425,4150,4150,4155,4145,594
20241205,150200,1882278250,4150,4155,4155,4150,30
20241205,150100,1882153615,4155,4155,4155,4155,1141
20241205,150000,1877412760,4155,4155,4160,4155,2380
20241205,145900,1867513280,4145,4155,4160,4145,24321
20241205,145800,1766572235,4155,4155,4155,4155,5
20241205,145700,1766551460,4155,4155,4160,4155,332
20241205,145600,1765171900,4155,4155,4160,4155,565
20241205,145500,1762823040,4155,4150,4155,4150,3133
20241205,145400,1749811920,4150,4150,4155,4150,6223
20241205,145300,1723965660,4150,4155,4155,4150,344
20241205,145200,1722538040,4150,4150,4155,4150,1070
20241205,145100,1718096540,4150,4155,4155,4150,1904
20241205,145000,1710191335,4155,4150,4155,4150,720
20241205,144900,1707202370,4150,4155,4155,4150,884
20241205,144800,1703532815,4155,4160,4160,4150,10152
20241205,144700,1661354650,4155,4155,4160,4155,2383
20241205,144600,1651444400,4160,4165,4165,4155,8590
20241205,144500,1615707490,4165,4165,4170,4160,9009
20241205,144400,1578188950,4170,4165,4170,4165,2258
20241205,144300,1568773830,4170,4170,4175,4170,496
20241205,144200,1566705505,4170,4170,4175,4170,2912
20241205,144100,1554552465,4175,4170,4175,4170,2847
20241205,144000,1542670385,4170,4170,4170,4170,3183
20241205,143900,1529397275,4165,4170,4170,4165,217
20241205,143800,1528492745,4165,4165,4170,4165,365
20241205,143700,1526972495,4170,4170,4170,4165,231
20241205,143600,1526010195,4165,4170,4170,4165,4658
20241205,143500,1506588195,4170,4175,4175,4170,10795
20241205,143400,1461532550,4180,4175,4180,4175,194
20241205,143300,1460722595,4180,4180,4180,4175,12
20241205,143200,1460672485,4175,4175,4175,4175,1
20241205,143100,1460668310,4175,4180,4180,4175,743
20241205,143000,1457566275,4180,4175,4180,4175,14
20241205,142900,1457507765,4175,4175,4175,4175,34
20241205,142800,1457365815,4175,4175,4175,4175,236
20241205,142700,1456380515,4175,4180,4180,4175,227
20241205,142600,1455432580,4180,4175,4180,4175,102
20241205,142500,1455006230,4180,4180,4180,4175,612
20241205,142400,1452448075,4180,4180,4180,4175,1993
20241205,142300,1444118230,4180,4175,4180,4175,5
20241205,142200,1444097350,4180,4180,4180,4175,187
20241205,142100,1443315695,4175,4180,4180,4175,107
20241205,142000,1442868440,4175,4175,4180,4175,313
20241205,141900,1441561080,4175,4170,4180,4170,683
20241205,141800,1438706870,4170,4175,4180,4170,448
20241205,141700,1436836340,4170,4170,4180,4170,842
20241205,141600,1433321585,4170,4170,4170,4170,1725
20241205,141500,1426128335,4175,4175,4175,4170,6634
20241205,141400,1398432285,4175,4175,4175,4175,293
20241205,141300,1397209010,4175,4175,4175,4175,107
20241205,141200,1396762285,4180,4175,4180,4175,129
20241205,141100,1396223705,4175,4180,4180,4175,359
20241205,141000,1394723750,4180,4180,4180,4180,500
20241205,140900,1392633750,4175,4175,4175,4175,35
20241205,140800,1392487625,4175,4175,4175,4175,175
20241205,140700,1391757000,4180,4175,4180,4175,3
20241205,140600,1391744470,4175,4175,4175,4175,9
20241205,140500,1391706895,4175,4170,4175,4170,2225
20241205,140400,1382418465,4170,4170,4170,4165,6896
20241205,140300,1353667235,4175,4175,4175,4170,5721
20241205,140200,1329796630,4175,4175,4175,4175,165
20241205,140100,1329107755,4175,4180,4180,4175,1142
20241205,140000,1324336605,4175,4175,4175,4175,1
20241205,135900,1324332430,4175,4180,4180,4175,731
20241205,135800,1321278100,4180,4180,4180,4180,199
20241205,135700,1320446280,4180,4180,4180,4175,473
20241205,135600,1318469440,4180,4180,4180,4175,443
20241205,135500,1316618590,4175,4175,4180,4175,138
20241205,135400,1316042435,4175,4180,4180,4175,2413
20241205,135300,1305966130,4175,4180,4180,4175,2849
20241205,135200,1294060810,4180,4180,4180,4180,0
20241205,135100,1294060810,4180,4180,4185,4175,2869
20241205,135000,1282070150,4175,4175,4175,4175,334
20241205,134900,1280675700,4175,4175,4180,4175,570
20241205,134800,1278295930,4175,4180,4180,4175,662
20241205,134700,1275529980,4180,4185,4185,4180,1745
20241205,134600,1268235480,4180,4180,4185,4180,407
20241205,134500,1266534170,4180,4180,4185,4180,3646
20241205,134400,1251292755,4185,4185,4185,4180,5078
20241205,134300,1230062780,4190,4185,4190,4185,5829
20241205,134200,1205668410,4185,4185,4185,4185,4
20241205,134100,1205651670,4190,4190,4190,4185,391
20241205,134000,1204013720,4190,4195,4195,4190,688
20241205,133900,1201130995,4190,4190,4195,4190,15312
20241205,133800,1136967380,4190,4190,4195,4190,545
20241205,133700,1134683780,4190,4190,4190,4190,352
20241205,133600,1133208900,4190,4190,4195,4190,387
20241205,133500,1131586365,4195,4190,4195,4190,191
20241205,133400,1130786070,4190,4195,4195,4190,862
20241205,133300,1127173340,4195,4190,4195,4190,735
20241205,133200,1124093080,4190,4195,4200,4190,834
20241205,133100,1120596040,4195,4200,4200,4195,1241
20241205,133000,1115389795,4195,4195,4195,4195,293
20241205,132900,1114160660,4195,4195,4200,4195,1066
20241205,132800,1109688775,4195,4195,4195,4195,115
20241205,132700,1109206350,4200,4195,4200,4195,2707
20241205,132600,1097850475,4195,4200,4200,4195,1475
20241205,132500,1091657710,4200,4200,4200,4200,6590
20241205,132400,1063979710,4200,4200,4200,4200,255
20241205,132300,1062908710,4200,4205,4205,4200,132
20241205,132200,1062354235,4200,4200,4205,4200,431
20241205,132100,1060544020,4200,4200,4200,4200,138
20241205,132000,1059964420,4200,4200,4205,4200,497
20241205,131900,1057877015,4200,4200,4200,4200,1258
20241205,131800,1052593415,4200,4200,4200,4200,295
20241205,131700,1051354415,4200,4200,4205,4200,120
20241205,131600,1050850410,4200,4200,4205,4200,338
20241205,131500,1049430155,4200,4200,4205,4200,2501
20241205,131400,1038923875,4200,4200,4205,4200,4690
20241205,131300,1019225055,4200,4205,4205,4200,232
20241205,131200,1018250530,4200,4200,4205,4200,220
20241205,131100,1017326350,4205,4200,4205,4200,256
20241205,131000,1016251145,4205,4200,4205,4200,253
20241205,130900,1015188045,4205,4205,4205,4200,184
20241205,130800,1014414990,4205,4205,4205,4205,811
20241205,130700,1011004735,4205,4200,4205,4200,2340
20241205,130600,1001176285,4200,4200,4205,4200,1361
20241205,130500,995455080,4200,4200,4200,4200,230
20241205,130400,994489080,4200,4200,4200,4200,104
20241205,130300,994052280,4200,4200,4200,4200,37
20241205,130200,993896880,4205,4210,4210,4200,52
20241205,130100,993678175,4200,4205,4205,4200,2201
20241205,130000,984423590,4205,4205,4205,4200,2033
20241205,125900,975875225,4200,4205,4205,4200,273
20241205,125800,974728120,4205,4200,4205,4200,32
20241205,125700,974593655,4205,4205,4205,4200,488
20241205,125600,972542315,4205,4205,4205,4200,367
20241205,125500,970999910,4205,4205,4205,4205,407
20241205,125400,969288475,4205,4205,4205,4205,124
20241205,125300,968767055,4210,4205,4210,4205,265
20241205,125200,967652680,4205,4205,4205,4205,193
20241205,125100,966841115,4205,4205,4205,4205,144
20241205,125000,966235595,4205,4205,4210,4205,1982
20241205,124900,957901265,4205,4210,4210,4205,116
20241205,124800,957413475,4205,4200,4210,4200,144
20241205,124700,956808075,4205,4205,4210,4200,5822
20241205,124600,932326390,4200,4205,4205,4200,356
20241205,124500,930829900,4205,4200,4205,4200,199
20241205,124400,929993545,4200,4205,4205,4200,150
20241205,124300,929363040,4205,4200,4205,4200,688
20241205,124200,926471025,4200,4205,4205,4200,444
20241205,124100,924605195,4200,4200,4205,4200,2010
20241205,124000,916162895,4200,4205,4205,4200,147
20241205,123900,915545285,4205,4205,4205,4200,1054
20241205,123800,911113615,4200,4200,4205,4200,1204
20241205,123700,906052135,4205,4200,4205,4200,454
20241205,123600,904143635,4200,4200,4205,4200,281
20241205,123500,902963040,4200,4200,4205,4200,300
20241205,123400,901702335,4200,4200,4205,4200,573
20241205,123300,899295585,4200,4200,4205,4200,487
20241205,123200,897249595,4200,4200,4205,4200,451
20241205,123100,895354855,4200,4200,4205,4200,922
20241205,123000,891479955,4200,4200,4200,4200,276
20241205,122900,890320755,4200,4200,4205,4200,409
20241205,122800,888602900,4200,4200,4205,4200,319
20241205,122700,887263095,4200,4205,4205,4200,5976
20241205,122600,862135920,4205,4205,4205,4205,314
20241205,122500,860815550,4205,4205,4210,4205,245
20241205,122400,859785320,4205,4205,4210,4205,247
20241205,122300,858746535,4205,4205,4205,4205,374
20241205,122200,857173865,4205,4205,4210,4205,175
20241205,122100,856437980,4205,4205,4205,4205,263
20241205,122000,855332065,4205,4210,4210,4205,69
20241205,121900,855041820,4210,4205,4210,4205,1409
20241205,121800,849110435,4205,4205,4210,4205,373
20241205,121700,847540920,4210,4205,4210,4205,260
20241205,121600,846447355,4210,4205,4210,4205,288
20241205,121500,845235775,4205,4205,4205,4205,209
20241205,121400,844356930,4205,4205,4210,4205,334
20241205,121300,842952410,4205,4205,4205,4205,250
20241205,121200,841901160,4205,4205,4205,4205,159
20241205,121100,841232565,4205,4205,4210,4205,881
20241205,121000,837526610,4210,4210,4210,4210,255
20241205,120900,836453060,4205,4205,4210,4205,119
20241205,120800,835952610,4205,4205,4210,4205,241
20241205,120700,834938550,4205,4210,4210,4205,119
20241205,120600,834438150,4210,4210,4210,4205,69
20241205,120500,834147940,4205,4215,4215,4205,215
20241205,120400,833243345,4210,4210,4210,4210,64
20241205,120300,832973905,4215,4210,4215,4205,1488
20241205,120200,826709420,4205,4205,4205,4205,163
20241205,120100,826024005,4210,4205,4210,4205,2621
20241205,120000,814998575,4205,4205,4210,4205,560
20241205,115900,812641220,4205,4205,4205,4205,162
20241205,115800,811960010,4205,4205,4210,4205,2682
20241205,115700,800679695,4205,4205,4210,4205,482
20241205,115600,798652635,4205,4205,4205,4205,196
20241205,115500,797828455,4205,4205,4210,4205,251
20241205,115400,796772825,4205,4205,4210,4205,724
20241205,115300,793727780,4205,4205,4205,4205,261
20241205,115200,792630275,4205,4210,4210,4205,4071
20241205,115100,775493250,4210,4210,4215,4210,958
20241205,115000,771459970,4210,4210,4215,4210,239
20241205,114900,770453725,4210,4210,4210,4210,588
20241205,114800,767978245,4210,4220,4220,4210,21494
20241205,114700,677366980,4220,4220,4225,4220,65
20241205,114600,677092675,4220,4220,4225,4220,45
20241205,114500,676902770,4225,4225,4225,4220,341
20241205,114400,675463690,4220,4220,4220,4220,703
20241205,114300,672497030,4220,4225,4225,4220,82
20241205,114200,672150930,4220,4220,4220,4220,111
20241205,114100,671682510,4220,4220,4220,4220,72
20241205,114000,671378670,4225,4220,4225,4220,34
20241205,113900,671235135,4220,4220,4220,4220,386
20241205,113800,669606215,4220,4225,4230,4220,4448
20241205,113700,650818915,4225,4235,4235,4225,27
20241205,113600,650704825,4230,4225,4230,4225,109
20241205,113500,650243775,4230,4230,4230,4225,57
20241205,113400,650002885,4225,4230,4235,4225,793
20241205,113300,646649470,4225,4230,4230,4225,131
20241205,113200,646095745,4230,4225,4230,4225,5
20241205,113100,646074615,4230,4230,4230,4225,59
20241205,113000,645825135,4230,4230,4230,4225,205
20241205,112900,644958305,4225,4225,4225,4225,2
20241205,112800,644949855,4225,4230,4235,4225,1551
20241205,112700,638390575,4225,4225,4225,4225,42
20241205,112600,638213125,4225,4230,4230,4225,69
20241205,112500,637921550,4225,4225,4225,4225,6
20241205,112400,637896200,4225,4225,4225,4225,163
20241205,112300,637207525,4230,4225,4230,4225,2
20241205,112200,637199070,4225,4225,4225,4225,1
20241205,112100,637194845,4225,4235,4235,4225,247
20241205,112000,636151150,4225,4230,4230,4225,1485
20241205,111900,629872070,4225,4225,4230,4225,250
20241205,111800,628815760,4225,4225,4225,4225,2
20241205,111700,628807310,4230,4225,4230,4225,19
20241205,111600,628727030,4225,4230,4230,4225,403
20241205,111500,627024300,4225,4225,4225,4225,437
20241205,111400,625177975,4225,4230,4230,4225,112
20241205,111300,624704285,4225,4225,4235,4225,1155
20241205,111200,619823700,4225,4225,4230,4225,278
20241205,111100,618648650,4225,4225,4235,4225,147
20241205,111000,618026975,4230,4230,4230,4230,894
20241205,110900,614245355,4230,4235,4235,4230,36
20241205,110800,614092900,4230,4230,4230,4230,98
20241205,110700,613678360,4230,4230,4230,4230,2
20241205,110600,613669900,4230,4225,4235,4225,447
20241205,110500,611781020,4225,4230,4235,4225,118
20241205,110400,611282385,4230,4230,4230,4225,299
20241205,110300,610018655,4225,4225,4225,4225,209
20241205,110200,609135630,4225,4225,4225,4225,1524
20241205,110100,602696730,4225,4230,4230,4225,272
20241205,110000,601546510,4225,4225,4235,4225,252
20241205,105900,600481795,4225,4230,4230,4225,103
20241205,105800,600046480,4230,4230,4230,4230,641
20241205,105700,597335050,4230,4230,4230,4230,894
20241205,105600,593553430,4230,4230,4235,4230,276
20241205,105500,592385900,4230,4230,4230,4230,68
20241205,105400,592098260,4230,4230,4230,4230,68
20241205,105300,591810620,4230,4230,4230,4230,250
20241205,105200,590753120,4230,4235,4235,4230,201
20241205,105100,589902840,4230,4235,4235,4230,173
20241205,105000,589171035,4235,4235,4235,4230,1530
20241205,104900,582692345,4235,4235,4235,4235,375
20241205,104800,581104220,4235,4235,4235,4235,142
20241205,104700,580502850,4235,4240,4240,4235,176
20241205,104600,579757440,4235,4240,4240,4235,433
20241205,104500,577922180,4235,4235,4235,4235,95
20241205,104400,577519855,4235,4235,4240,4235,420
20241205,104300,575740155,4235,4240,4240,4235,165
20241205,104200,575040565,4235,4240,4240,4235,121
20241205,104100,574528075,4240,4235,4240,4235,259
20241205,104000,573430645,4240,4235,4240,4235,57
20241205,103900,573189245,4235,4235,4235,4235,2
20241205,103800,573180775,4235,4230,4235,4230,42
20241205,103700,573002920,4230,4235,4235,4230,11
20241205,103600,572956340,4230,4230,4230,4230,2
20241205,103500,572947880,4230,4230,4230,4230,2
20241205,103400,572939420,4230,4230,4240,4230,46
20241205,103300,572744740,4240,4235,4240,4235,658
20241205,103200,569957700,4235,4230,4235,4230,53
20241205,103100,569733460,4225,4225,4230,4225,1676
20241205,103000,562644685,4230,4230,4230,4225,240
20241205,102900,561630510,4230,4230,4230,4230,2
20241205,102800,561622050,4230,4230,4230,4230,12
20241205,102700,561571290,4230,4230,4230,4230,196
20241205,102600,560742210,4225,4230,4230,4225,46
20241205,102500,560547815,4225,4225,4225,4225,172
20241205,102400,559821115,4230,4230,4230,4230,16
20241205,102300,559753435,4225,4225,4225,4225,154
20241205,102200,559102785,4230,4225,4230,4225,45
20241205,102100,558912610,4225,4225,4225,4225,95
20241205,102000,558511235,4225,4225,4225,4225,40
20241205,101900,558342235,4225,4230,4230,4225,187
20241205,101800,557551910,4230,4230,4230,4230,0
20241205,101700,557551910,4230,4230,4230,4230,10
20241205,101600,557509610,4230,4230,4230,4225,313
20241205,101500,556187125,4230,4230,4230,4230,0
20241205,101400,556187125,4230,4225,4230,4225,12
20241205,101300,556136375,4230,4230,4230,4230,10
20241205,101200,556094075,4220,4225,4230,4220,238
20241205,101100,555088710,4230,4230,4230,4230,10
20241205,101000,555046410,4220,4220,4220,4220,0
20241205,100900,555046410,4220,4220,4220,4220,0
20241205,100800,555046410,4220,4220,4235,4220,630
20241205,100700,552384940,4220,4230,4230,4220,294
20241205,100600,551143615,4235,4225,4235,4225,5279
20241205,100500,528839170,4220,4220,4220,4220,0
20241205,100400,528839170,4220,4235,4235,4220,1663
20241205,100300,521807135,4230,4235,4235,4225,141
20241205,100200,521210855,4235,4220,4235,4215,6299
20241205,100100,494578095,4215,4220,4225,4215,9196
20241205,100000,455768150,4220,4220,4220,4220,2
20241205,095900,455759710,4220,4220,4220,4220,300
20241205,095800,454493710,4215,4220,4220,4215,77
20241205,095700,454169095,4220,4215,4220,4215,91
20241205,095600,453785280,4220,4215,4220,4215,89
20241205,095500,453409875,4215,4220,4220,4215,141
20241205,095400,452815185,4220,4225,4225,4220,157
20241205,095300,452152635,4225,4220,4225,4220,232
20241205,095200,451173545,4220,4225,4225,4220,283
20241205,095100,449978785,4220,4220,4220,4220,614
20241205,095000,447387705,4225,4225,4225,4225,0
20241205,094900,447387705,4225,4225,4225,4225,13
20241205,094800,447332780,4225,4220,4225,4220,22
20241205,094700,447239890,4220,4220,4220,4215,297
20241205,094600,445986620,4215,4215,4220,4215,182
20241205,094500,445219095,4220,4230,4230,4220,2135
20241205,094400,436201465,4230,4225,4230,4225,575
20241205,094300,433772065,4225,4220,4225,4220,395
20241205,094200,432103365,4225,4220,4225,4220,175
20241205,094100,431364815,4220,4220,4220,4220,2
20241205,094000,431356375,4225,4215,4225,4215,24
20241205,093900,431255030,4220,4220,4220,4220,591
20241205,093800,428761010,4220,4220,4220,4215,156
20241205,093700,428103015,4215,4220,4220,4215,6
20241205,093600,428077720,4220,4220,4220,4220,15
20241205,093500,428014420,4215,4210,4215,4210,2040
20241205,093400,419416135,4215,4215,4215,4215,519
20241205,093300,417228550,4210,4215,4215,4210,73
20241205,093200,416921185,4215,4215,4215,4205,173
20241205,093100,416192400,4205,4210,4215,4205,2655
20241205,093000,405014645,4205,4210,4210,4205,273
20241205,092900,403865965,4210,4210,4210,4210,27
20241205,092800,403752295,4200,4210,4210,4200,465
20241205,092700,401796375,4210,4200,4210,4200,325
20241205,092600,400429325,4200,4200,4205,4200,1601
20241205,092500,393699595,4205,4200,4205,4195,1756
20241205,092400,386327490,4200,4200,4200,4195,3072
20241205,092300,373426185,4200,4200,4200,4200,892
20241205,092200,369679785,4200,4200,4200,4195,213
20241205,092100,368786025,4200,4200,4200,4195,776
20241205,092000,365527195,4200,4195,4200,4195,520
20241205,091900,363345025,4210,4195,4210,4190,1297
20241205,091800,357903895,4195,4210,4215,4195,29469
20241205,091700,234109325,4210,4215,4215,4210,5938
20241205,091600,209110145,4210,4210,4215,4210,502
20241205,091500,206995965,4210,4220,4220,4210,10797
20241205,091400,161484675,4225,4225,4225,4225,37
20241205,091300,161328350,4225,4230,4230,4220,7673
20241205,091200,128900270,4230,4230,4230,4230,30
20241205,091100,128773370,4235,4235,4235,4235,67
20241205,091000,128489625,4235,4240,4240,4235,276
20241205,090900,127320740,4235,4240,4240,4235,632
20241205,090800,124642555,4235,4235,4235,4235,0
20241205,090700,124642555,4235,4235,4235,4235,888
20241205,090600,120881875,4235,4235,4235,4230,679
20241205,090500,118007670,4235,4250,4250,4230,5471
20241205,090400,94812960,4250,4260,4260,4240,1015
20241205,090300,90504415,4250,4250,4250,4250,304
20241205,090200,89212415,4245,4260,4260,4245,4111
20241205,090100,71725925,4260,4255,4260,4255,1312
20241205,090000,66140865,4250,4270,4275,4250,15496
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 2134868005 4150 4150 4150 4150 22505
3 20241205 183400 2134868005 4150 4150 4150 4150 0
4 20241205 183300 2134868005 4150 4150 4150 4150 0
5 20241205 183200 2134868005 4150 4150 4150 4150 0
6 20241205 183100 2134868005 4150 4150 4150 4150 0
7 20241205 183000 2134868005 4150 4150 4150 4150 0
8 20241205 182900 2134868005 4150 4150 4150 4150 0
9 20241205 182800 2134868005 4150 4150 4150 4150 0
10 20241205 182700 2134868005 4150 4150 4150 4150 0
11 20241205 182600 2134868005 4150 4150 4150 4150 0
12 20241205 182500 2134868005 4150 4150 4150 4150 0
13 20241205 182400 2134868005 4150 4150 4150 4150 0
14 20241205 182300 2134868005 4150 4150 4150 4150 0
15 20241205 182200 2134868005 4150 4150 4150 4150 0
16 20241205 182100 2134868005 4150 4150 4150 4150 0
17 20241205 182000 2134868005 4150 4150 4150 4150 0
18 20241205 181900 2134868005 4150 4150 4150 4150 0
19 20241205 181800 2134868005 4150 4150 4150 4150 0
20 20241205 181700 2134868005 4150 4150 4150 4150 0
21 20241205 181600 2134868005 4150 4150 4150 4150 0
22 20241205 181500 2134868005 4150 4150 4150 4150 0
23 20241205 181400 2134868005 4150 4150 4150 4150 0
24 20241205 181300 2134868005 4150 4150 4150 4150 0
25 20241205 181200 2134868005 4150 4150 4150 4150 0
26 20241205 181100 2134868005 4150 4150 4150 4150 0
27 20241205 181000 2134868005 4150 4150 4150 4150 0
28 20241205 180900 2134868005 4150 4150 4150 4150 0
29 20241205 180800 2134868005 4150 4150 4150 4150 0
30 20241205 180700 2134868005 4150 4150 4150 4150 0
31 20241205 180600 2134868005 4150 4150 4150 4150 0
32 20241205 180500 2134868005 4150 4150 4150 4150 22505
33 20241205 180400 2134868005 4150 4150 4150 4150 0
34 20241205 180300 2134868005 4150 4150 4150 4150 0
35 20241205 180200 2134868005 4150 4150 4150 4150 0
36 20241205 180100 2134868005 4150 4150 4150 4150 0
37 20241205 180000 2134868005 4150 4150 4150 4150 0
38 20241205 175900 2134868005 4150 4150 4150 4150 0
39 20241205 175800 2134868005 4150 4150 4150 4150 0
40 20241205 175700 2134868005 4150 4150 4150 4150 0
41 20241205 175600 2134868005 4150 4150 4150 4150 0
42 20241205 175500 2134868005 4150 4150 4150 4150 0
43 20241205 175400 2134868005 4150 4150 4150 4150 0
44 20241205 175300 2134868005 4150 4150 4150 4150 0
45 20241205 175200 2134868005 4150 4150 4150 4150 0
46 20241205 175100 2134868005 4150 4150 4150 4150 0
47 20241205 175000 2134868005 4150 4150 4150 4150 0
48 20241205 174900 2134868005 4150 4150 4150 4150 0
49 20241205 174800 2134868005 4150 4150 4150 4150 0
50 20241205 174700 2134868005 4150 4150 4150 4150 0
51 20241205 174600 2134868005 4150 4150 4150 4150 0
52 20241205 174500 2134868005 4150 4150 4150 4150 0
53 20241205 174400 2134868005 4150 4150 4150 4150 0
54 20241205 174300 2134868005 4150 4150 4150 4150 0
55 20241205 174200 2134868005 4150 4150 4150 4150 0
56 20241205 174100 2134868005 4150 4150 4150 4150 0
57 20241205 174000 2134868005 4150 4150 4150 4150 0
58 20241205 173900 2134868005 4150 4150 4150 4150 0
59 20241205 173800 2134868005 4150 4150 4150 4150 0
60 20241205 173700 2134868005 4150 4150 4150 4150 0
61 20241205 173600 2134868005 4150 4150 4150 4150 0
62 20241205 173500 2134868005 4150 4150 4150 4150 22505
63 20241205 173400 2134868005 4150 4150 4150 4150 0
64 20241205 173300 2134868005 4150 4150 4150 4150 0
65 20241205 173200 2134868005 4150 4150 4150 4150 0
66 20241205 173100 2134868005 4150 4150 4150 4150 0
67 20241205 173000 2134868005 4150 4150 4150 4150 0
68 20241205 172900 2134868005 4150 4150 4150 4150 0
69 20241205 172800 2134868005 4150 4150 4150 4150 0
70 20241205 172700 2134868005 4150 4150 4150 4150 0
71 20241205 172600 2134868005 4150 4150 4150 4150 0
72 20241205 172500 2134868005 4150 4150 4150 4150 0
73 20241205 172400 2134868005 4150 4150 4150 4150 0
74 20241205 172300 2134868005 4150 4150 4150 4150 0
75 20241205 172200 2134868005 4150 4150 4150 4150 0
76 20241205 172100 2134868005 4150 4150 4150 4150 0
77 20241205 172000 2134868005 4150 4150 4150 4150 0
78 20241205 171900 2134868005 4150 4150 4150 4150 0
79 20241205 171800 2134868005 4150 4150 4150 4150 0
80 20241205 171700 2134868005 4150 4150 4150 4150 0
81 20241205 171600 2134868005 4150 4150 4150 4150 0
82 20241205 171500 2134868005 4150 4150 4150 4150 0
83 20241205 171400 2134868005 4150 4150 4150 4150 0
84 20241205 171300 2134868005 4150 4150 4150 4150 0
85 20241205 171200 2134868005 4150 4150 4150 4150 0
86 20241205 171100 2134868005 4150 4150 4150 4150 0
87 20241205 171000 2134868005 4150 4150 4150 4150 0
88 20241205 170900 2134868005 4150 4150 4150 4150 0
89 20241205 170800 2134868005 4150 4150 4150 4150 0
90 20241205 170700 2134868005 4150 4150 4150 4150 0
91 20241205 170600 2134868005 4150 4150 4150 4150 0
92 20241205 170500 2134868005 4150 4150 4150 4150 22505
93 20241205 170400 2134868005 4150 4150 4150 4150 0
94 20241205 170300 2134868005 4150 4150 4150 4150 0
95 20241205 170200 2134868005 4150 4150 4150 4150 0
96 20241205 170100 2134868005 4150 4150 4150 4150 0
97 20241205 170000 2134868005 4150 4150 4150 4150 0
98 20241205 165900 2134868005 4150 4150 4150 4150 0
99 20241205 165800 2134868005 4150 4150 4150 4150 0
100 20241205 165700 2134868005 4150 4150 4150 4150 0
101 20241205 165600 2134868005 4150 4150 4150 4150 0
102 20241205 165500 2134868005 4150 4150 4150 4150 0
103 20241205 165400 2134868005 4150 4150 4150 4150 0
104 20241205 165300 2134868005 4150 4150 4150 4150 0
105 20241205 165200 2134868005 4150 4150 4150 4150 0
106 20241205 165100 2134868005 4150 4150 4150 4150 0
107 20241205 165000 2134868005 4150 4150 4150 4150 0
108 20241205 164900 2134868005 4150 4150 4150 4150 0
109 20241205 164800 2134868005 4150 4150 4150 4150 0
110 20241205 164700 2134868005 4150 4150 4150 4150 0
111 20241205 164600 2134868005 4150 4150 4150 4150 0
112 20241205 164500 2134868005 4150 4150 4150 4150 0
113 20241205 164400 2134868005 4150 4150 4150 4150 0
114 20241205 164300 2134868005 4150 4150 4150 4150 0
115 20241205 164200 2134868005 4150 4150 4150 4150 0
116 20241205 164100 2134868005 4150 4150 4150 4150 0
117 20241205 164000 2134868005 4150 4150 4150 4150 0
118 20241205 163900 2134868005 4150 4150 4150 4150 0
119 20241205 163800 2134868005 4150 4150 4150 4150 0
120 20241205 163700 2134868005 4150 4150 4150 4150 0
121 20241205 163600 2134868005 4150 4150 4150 4150 0
122 20241205 163500 2134868005 4150 4150 4150 4150 22505
123 20241205 163400 2134868005 4150 4150 4150 4150 0
124 20241205 163300 2134868005 4150 4150 4150 4150 0
125 20241205 163200 2134868005 4150 4150 4150 4150 0
126 20241205 163100 2134868005 4150 4150 4150 4150 0
127 20241205 163000 2134868005 4150 4150 4150 4150 0
128 20241205 162900 2134868005 4150 4150 4150 4150 0
129 20241205 162800 2134868005 4150 4150 4150 4150 0
130 20241205 162700 2134868005 4150 4150 4150 4150 0
131 20241205 162600 2134868005 4150 4150 4150 4150 0
132 20241205 162500 2134868005 4150 4150 4150 4150 0
133 20241205 162400 2134868005 4150 4150 4150 4150 0
134 20241205 162300 2134868005 4150 4150 4150 4150 0
135 20241205 162200 2134868005 4150 4150 4150 4150 0
136 20241205 162100 2134868005 4150 4150 4150 4150 0
137 20241205 162000 2134868005 4150 4150 4150 4150 0
138 20241205 161900 2134868005 4150 4150 4150 4150 0
139 20241205 161800 2134868005 4150 4150 4150 4150 0
140 20241205 161700 2134868005 4150 4150 4150 4150 0
141 20241205 161600 2134868005 4150 4150 4150 4150 0
142 20241205 161500 2134868005 4150 4150 4150 4150 0
143 20241205 161400 2134868005 4150 4150 4150 4150 0
144 20241205 161300 2134868005 4150 4150 4150 4150 0
145 20241205 161200 2134868005 4150 4150 4150 4150 0
146 20241205 161100 2134868005 4150 4150 4150 4150 0
147 20241205 161000 2134868005 4150 4150 4150 4150 0
148 20241205 160900 2134868005 4150 4150 4150 4150 0
149 20241205 160800 2134868005 4150 4150 4150 4150 0
150 20241205 160700 2134868005 4150 4150 4150 4150 0
151 20241205 160600 2134868005 4150 4150 4150 4150 0
152 20241205 160500 2134868005 4150 4150 4150 4150 22505
153 20241205 160400 2134868005 4150 4150 4150 4150 0
154 20241205 160300 2134868005 4150 4150 4150 4150 0
155 20241205 160200 2134868005 4150 4150 4150 4150 0
156 20241205 160100 2134868005 4150 4150 4150 4150 0
157 20241205 160000 2134868005 4150 4150 4150 4150 0
158 20241205 155900 2134868005 4150 4150 4150 4150 0
159 20241205 155800 2134868005 4150 4150 4150 4150 0
160 20241205 155700 2134868005 4150 4150 4150 4150 0
161 20241205 155600 2134868005 4150 4150 4150 4150 0
162 20241205 155500 2134868005 4150 4150 4150 4150 0
163 20241205 155400 2134868005 4150 4150 4150 4150 0
164 20241205 155300 2134868005 4150 4150 4150 4150 0
165 20241205 155200 2134868005 4150 4150 4150 4150 0
166 20241205 155100 2134868005 4150 4150 4150 4150 0
167 20241205 155000 2134868005 4150 4150 4150 4150 0
168 20241205 154900 2134868005 4150 4150 4150 4150 0
169 20241205 154800 2134868005 4150 4150 4150 4150 0
170 20241205 154700 2134868005 4150 4150 4150 4150 0
171 20241205 154600 2134868005 4150 4150 4150 4150 0
172 20241205 154500 2134868005 4150 4150 4150 4150 0
173 20241205 154400 2134868005 4150 4150 4150 4150 0
174 20241205 154300 2134868005 4150 4150 4150 4150 0
175 20241205 154200 2134868005 4150 4150 4150 4150 0
176 20241205 154100 2134868005 4150 4150 4150 4150 0
177 20241205 154000 2134868005 4150 4150 4150 4150 0
178 20241205 153900 2134868005 4150 4150 4150 4150 0
179 20241205 153800 2134868005 4150 4150 4150 4150 0
180 20241205 153700 2134868005 4150 4150 4150 4150 0
181 20241205 153600 2134868005 4150 4150 4150 4150 0
182 20241205 153500 2134868005 4150 4150 4150 4150 22505
183 20241205 153400 2134868005 4150 4150 4150 4150 0
184 20241205 153300 2134868005 4150 4150 4150 4150 0
185 20241205 153200 2134868005 4150 4150 4150 4150 0
186 20241205 153100 2134868005 4150 4150 4150 4150 0
187 20241205 153000 2134868005 4150 4150 4150 4150 22505
188 20241205 152900 2041472255 4145 4145 4145 4145 0
189 20241205 152800 2041472255 4145 4145 4145 4145 0
190 20241205 152700 2041472255 4145 4145 4145 4145 0
191 20241205 152600 2041472255 4145 4145 4145 4145 0
192 20241205 152500 2041472255 4145 4145 4145 4145 0
193 20241205 152400 2041472255 4145 4145 4145 4145 0
194 20241205 152300 2041472255 4145 4145 4145 4145 0
195 20241205 152200 2041472255 4145 4145 4145 4145 0
196 20241205 152100 2041472255 4145 4145 4145 4145 0
197 20241205 152000 2041472255 4145 4145 4145 4145 0
198 20241205 151900 2041472255 4145 4160 4165 4145 5898
199 20241205 151800 2016936500 4160 4140 4160 4140 4000
200 20241205 151700 2000325765 4145 4145 4155 4140 7211
201 20241205 151600 1970418300 4145 4145 4150 4145 404
202 20241205 151500 1968743705 4145 4145 4150 4145 2035
203 20241205 151400 1960307405 4145 4150 4150 4145 5192
204 20241205 151300 1938786380 4145 4145 4150 4145 2928
205 20241205 151200 1926636430 4150 4150 4150 4145 3718
206 20241205 151100 1911206735 4150 4150 4155 4150 3103
207 20241205 151000 1898329270 4150 4150 4155 4150 75
208 20241205 150900 1898017670 4155 4155 4155 4150 75
209 20241205 150800 1897706065 4155 4155 4155 4155 218
210 20241205 150700 1896800275 4155 4150 4160 4150 1295
211 20241205 150600 1891414435 4150 4150 4155 4150 1372
212 20241205 150500 1885714535 4150 4155 4155 4150 203
213 20241205 150400 1884871080 4150 4150 4155 4150 31
214 20241205 150300 1884742425 4150 4150 4155 4145 594
215 20241205 150200 1882278250 4150 4155 4155 4150 30
216 20241205 150100 1882153615 4155 4155 4155 4155 1141
217 20241205 150000 1877412760 4155 4155 4160 4155 2380
218 20241205 145900 1867513280 4145 4155 4160 4145 24321
219 20241205 145800 1766572235 4155 4155 4155 4155 5
220 20241205 145700 1766551460 4155 4155 4160 4155 332
221 20241205 145600 1765171900 4155 4155 4160 4155 565
222 20241205 145500 1762823040 4155 4150 4155 4150 3133
223 20241205 145400 1749811920 4150 4150 4155 4150 6223
224 20241205 145300 1723965660 4150 4155 4155 4150 344
225 20241205 145200 1722538040 4150 4150 4155 4150 1070
226 20241205 145100 1718096540 4150 4155 4155 4150 1904
227 20241205 145000 1710191335 4155 4150 4155 4150 720
228 20241205 144900 1707202370 4150 4155 4155 4150 884
229 20241205 144800 1703532815 4155 4160 4160 4150 10152
230 20241205 144700 1661354650 4155 4155 4160 4155 2383
231 20241205 144600 1651444400 4160 4165 4165 4155 8590
232 20241205 144500 1615707490 4165 4165 4170 4160 9009
233 20241205 144400 1578188950 4170 4165 4170 4165 2258
234 20241205 144300 1568773830 4170 4170 4175 4170 496
235 20241205 144200 1566705505 4170 4170 4175 4170 2912
236 20241205 144100 1554552465 4175 4170 4175 4170 2847
237 20241205 144000 1542670385 4170 4170 4170 4170 3183
238 20241205 143900 1529397275 4165 4170 4170 4165 217
239 20241205 143800 1528492745 4165 4165 4170 4165 365
240 20241205 143700 1526972495 4170 4170 4170 4165 231
241 20241205 143600 1526010195 4165 4170 4170 4165 4658
242 20241205 143500 1506588195 4170 4175 4175 4170 10795
243 20241205 143400 1461532550 4180 4175 4180 4175 194
244 20241205 143300 1460722595 4180 4180 4180 4175 12
245 20241205 143200 1460672485 4175 4175 4175 4175 1
246 20241205 143100 1460668310 4175 4180 4180 4175 743
247 20241205 143000 1457566275 4180 4175 4180 4175 14
248 20241205 142900 1457507765 4175 4175 4175 4175 34
249 20241205 142800 1457365815 4175 4175 4175 4175 236
250 20241205 142700 1456380515 4175 4180 4180 4175 227
251 20241205 142600 1455432580 4180 4175 4180 4175 102
252 20241205 142500 1455006230 4180 4180 4180 4175 612
253 20241205 142400 1452448075 4180 4180 4180 4175 1993
254 20241205 142300 1444118230 4180 4175 4180 4175 5
255 20241205 142200 1444097350 4180 4180 4180 4175 187
256 20241205 142100 1443315695 4175 4180 4180 4175 107
257 20241205 142000 1442868440 4175 4175 4180 4175 313
258 20241205 141900 1441561080 4175 4170 4180 4170 683
259 20241205 141800 1438706870 4170 4175 4180 4170 448
260 20241205 141700 1436836340 4170 4170 4180 4170 842
261 20241205 141600 1433321585 4170 4170 4170 4170 1725
262 20241205 141500 1426128335 4175 4175 4175 4170 6634
263 20241205 141400 1398432285 4175 4175 4175 4175 293
264 20241205 141300 1397209010 4175 4175 4175 4175 107
265 20241205 141200 1396762285 4180 4175 4180 4175 129
266 20241205 141100 1396223705 4175 4180 4180 4175 359
267 20241205 141000 1394723750 4180 4180 4180 4180 500
268 20241205 140900 1392633750 4175 4175 4175 4175 35
269 20241205 140800 1392487625 4175 4175 4175 4175 175
270 20241205 140700 1391757000 4180 4175 4180 4175 3
271 20241205 140600 1391744470 4175 4175 4175 4175 9
272 20241205 140500 1391706895 4175 4170 4175 4170 2225
273 20241205 140400 1382418465 4170 4170 4170 4165 6896
274 20241205 140300 1353667235 4175 4175 4175 4170 5721
275 20241205 140200 1329796630 4175 4175 4175 4175 165
276 20241205 140100 1329107755 4175 4180 4180 4175 1142
277 20241205 140000 1324336605 4175 4175 4175 4175 1
278 20241205 135900 1324332430 4175 4180 4180 4175 731
279 20241205 135800 1321278100 4180 4180 4180 4180 199
280 20241205 135700 1320446280 4180 4180 4180 4175 473
281 20241205 135600 1318469440 4180 4180 4180 4175 443
282 20241205 135500 1316618590 4175 4175 4180 4175 138
283 20241205 135400 1316042435 4175 4180 4180 4175 2413
284 20241205 135300 1305966130 4175 4180 4180 4175 2849
285 20241205 135200 1294060810 4180 4180 4180 4180 0
286 20241205 135100 1294060810 4180 4180 4185 4175 2869
287 20241205 135000 1282070150 4175 4175 4175 4175 334
288 20241205 134900 1280675700 4175 4175 4180 4175 570
289 20241205 134800 1278295930 4175 4180 4180 4175 662
290 20241205 134700 1275529980 4180 4185 4185 4180 1745
291 20241205 134600 1268235480 4180 4180 4185 4180 407
292 20241205 134500 1266534170 4180 4180 4185 4180 3646
293 20241205 134400 1251292755 4185 4185 4185 4180 5078
294 20241205 134300 1230062780 4190 4185 4190 4185 5829
295 20241205 134200 1205668410 4185 4185 4185 4185 4
296 20241205 134100 1205651670 4190 4190 4190 4185 391
297 20241205 134000 1204013720 4190 4195 4195 4190 688
298 20241205 133900 1201130995 4190 4190 4195 4190 15312
299 20241205 133800 1136967380 4190 4190 4195 4190 545
300 20241205 133700 1134683780 4190 4190 4190 4190 352
301 20241205 133600 1133208900 4190 4190 4195 4190 387
302 20241205 133500 1131586365 4195 4190 4195 4190 191
303 20241205 133400 1130786070 4190 4195 4195 4190 862
304 20241205 133300 1127173340 4195 4190 4195 4190 735
305 20241205 133200 1124093080 4190 4195 4200 4190 834
306 20241205 133100 1120596040 4195 4200 4200 4195 1241
307 20241205 133000 1115389795 4195 4195 4195 4195 293
308 20241205 132900 1114160660 4195 4195 4200 4195 1066
309 20241205 132800 1109688775 4195 4195 4195 4195 115
310 20241205 132700 1109206350 4200 4195 4200 4195 2707
311 20241205 132600 1097850475 4195 4200 4200 4195 1475
312 20241205 132500 1091657710 4200 4200 4200 4200 6590
313 20241205 132400 1063979710 4200 4200 4200 4200 255
314 20241205 132300 1062908710 4200 4205 4205 4200 132
315 20241205 132200 1062354235 4200 4200 4205 4200 431
316 20241205 132100 1060544020 4200 4200 4200 4200 138
317 20241205 132000 1059964420 4200 4200 4205 4200 497
318 20241205 131900 1057877015 4200 4200 4200 4200 1258
319 20241205 131800 1052593415 4200 4200 4200 4200 295
320 20241205 131700 1051354415 4200 4200 4205 4200 120
321 20241205 131600 1050850410 4200 4200 4205 4200 338
322 20241205 131500 1049430155 4200 4200 4205 4200 2501
323 20241205 131400 1038923875 4200 4200 4205 4200 4690
324 20241205 131300 1019225055 4200 4205 4205 4200 232
325 20241205 131200 1018250530 4200 4200 4205 4200 220
326 20241205 131100 1017326350 4205 4200 4205 4200 256
327 20241205 131000 1016251145 4205 4200 4205 4200 253
328 20241205 130900 1015188045 4205 4205 4205 4200 184
329 20241205 130800 1014414990 4205 4205 4205 4205 811
330 20241205 130700 1011004735 4205 4200 4205 4200 2340
331 20241205 130600 1001176285 4200 4200 4205 4200 1361
332 20241205 130500 995455080 4200 4200 4200 4200 230
333 20241205 130400 994489080 4200 4200 4200 4200 104
334 20241205 130300 994052280 4200 4200 4200 4200 37
335 20241205 130200 993896880 4205 4210 4210 4200 52
336 20241205 130100 993678175 4200 4205 4205 4200 2201
337 20241205 130000 984423590 4205 4205 4205 4200 2033
338 20241205 125900 975875225 4200 4205 4205 4200 273
339 20241205 125800 974728120 4205 4200 4205 4200 32
340 20241205 125700 974593655 4205 4205 4205 4200 488
341 20241205 125600 972542315 4205 4205 4205 4200 367
342 20241205 125500 970999910 4205 4205 4205 4205 407
343 20241205 125400 969288475 4205 4205 4205 4205 124
344 20241205 125300 968767055 4210 4205 4210 4205 265
345 20241205 125200 967652680 4205 4205 4205 4205 193
346 20241205 125100 966841115 4205 4205 4205 4205 144
347 20241205 125000 966235595 4205 4205 4210 4205 1982
348 20241205 124900 957901265 4205 4210 4210 4205 116
349 20241205 124800 957413475 4205 4200 4210 4200 144
350 20241205 124700 956808075 4205 4205 4210 4200 5822
351 20241205 124600 932326390 4200 4205 4205 4200 356
352 20241205 124500 930829900 4205 4200 4205 4200 199
353 20241205 124400 929993545 4200 4205 4205 4200 150
354 20241205 124300 929363040 4205 4200 4205 4200 688
355 20241205 124200 926471025 4200 4205 4205 4200 444
356 20241205 124100 924605195 4200 4200 4205 4200 2010
357 20241205 124000 916162895 4200 4205 4205 4200 147
358 20241205 123900 915545285 4205 4205 4205 4200 1054
359 20241205 123800 911113615 4200 4200 4205 4200 1204
360 20241205 123700 906052135 4205 4200 4205 4200 454
361 20241205 123600 904143635 4200 4200 4205 4200 281
362 20241205 123500 902963040 4200 4200 4205 4200 300
363 20241205 123400 901702335 4200 4200 4205 4200 573
364 20241205 123300 899295585 4200 4200 4205 4200 487
365 20241205 123200 897249595 4200 4200 4205 4200 451
366 20241205 123100 895354855 4200 4200 4205 4200 922
367 20241205 123000 891479955 4200 4200 4200 4200 276
368 20241205 122900 890320755 4200 4200 4205 4200 409
369 20241205 122800 888602900 4200 4200 4205 4200 319
370 20241205 122700 887263095 4200 4205 4205 4200 5976
371 20241205 122600 862135920 4205 4205 4205 4205 314
372 20241205 122500 860815550 4205 4205 4210 4205 245
373 20241205 122400 859785320 4205 4205 4210 4205 247
374 20241205 122300 858746535 4205 4205 4205 4205 374
375 20241205 122200 857173865 4205 4205 4210 4205 175
376 20241205 122100 856437980 4205 4205 4205 4205 263
377 20241205 122000 855332065 4205 4210 4210 4205 69
378 20241205 121900 855041820 4210 4205 4210 4205 1409
379 20241205 121800 849110435 4205 4205 4210 4205 373
380 20241205 121700 847540920 4210 4205 4210 4205 260
381 20241205 121600 846447355 4210 4205 4210 4205 288
382 20241205 121500 845235775 4205 4205 4205 4205 209
383 20241205 121400 844356930 4205 4205 4210 4205 334
384 20241205 121300 842952410 4205 4205 4205 4205 250
385 20241205 121200 841901160 4205 4205 4205 4205 159
386 20241205 121100 841232565 4205 4205 4210 4205 881
387 20241205 121000 837526610 4210 4210 4210 4210 255
388 20241205 120900 836453060 4205 4205 4210 4205 119
389 20241205 120800 835952610 4205 4205 4210 4205 241
390 20241205 120700 834938550 4205 4210 4210 4205 119
391 20241205 120600 834438150 4210 4210 4210 4205 69
392 20241205 120500 834147940 4205 4215 4215 4205 215
393 20241205 120400 833243345 4210 4210 4210 4210 64
394 20241205 120300 832973905 4215 4210 4215 4205 1488
395 20241205 120200 826709420 4205 4205 4205 4205 163
396 20241205 120100 826024005 4210 4205 4210 4205 2621
397 20241205 120000 814998575 4205 4205 4210 4205 560
398 20241205 115900 812641220 4205 4205 4205 4205 162
399 20241205 115800 811960010 4205 4205 4210 4205 2682
400 20241205 115700 800679695 4205 4205 4210 4205 482
401 20241205 115600 798652635 4205 4205 4205 4205 196
402 20241205 115500 797828455 4205 4205 4210 4205 251
403 20241205 115400 796772825 4205 4205 4210 4205 724
404 20241205 115300 793727780 4205 4205 4205 4205 261
405 20241205 115200 792630275 4205 4210 4210 4205 4071
406 20241205 115100 775493250 4210 4210 4215 4210 958
407 20241205 115000 771459970 4210 4210 4215 4210 239
408 20241205 114900 770453725 4210 4210 4210 4210 588
409 20241205 114800 767978245 4210 4220 4220 4210 21494
410 20241205 114700 677366980 4220 4220 4225 4220 65
411 20241205 114600 677092675 4220 4220 4225 4220 45
412 20241205 114500 676902770 4225 4225 4225 4220 341
413 20241205 114400 675463690 4220 4220 4220 4220 703
414 20241205 114300 672497030 4220 4225 4225 4220 82
415 20241205 114200 672150930 4220 4220 4220 4220 111
416 20241205 114100 671682510 4220 4220 4220 4220 72
417 20241205 114000 671378670 4225 4220 4225 4220 34
418 20241205 113900 671235135 4220 4220 4220 4220 386
419 20241205 113800 669606215 4220 4225 4230 4220 4448
420 20241205 113700 650818915 4225 4235 4235 4225 27
421 20241205 113600 650704825 4230 4225 4230 4225 109
422 20241205 113500 650243775 4230 4230 4230 4225 57
423 20241205 113400 650002885 4225 4230 4235 4225 793
424 20241205 113300 646649470 4225 4230 4230 4225 131
425 20241205 113200 646095745 4230 4225 4230 4225 5
426 20241205 113100 646074615 4230 4230 4230 4225 59
427 20241205 113000 645825135 4230 4230 4230 4225 205
428 20241205 112900 644958305 4225 4225 4225 4225 2
429 20241205 112800 644949855 4225 4230 4235 4225 1551
430 20241205 112700 638390575 4225 4225 4225 4225 42
431 20241205 112600 638213125 4225 4230 4230 4225 69
432 20241205 112500 637921550 4225 4225 4225 4225 6
433 20241205 112400 637896200 4225 4225 4225 4225 163
434 20241205 112300 637207525 4230 4225 4230 4225 2
435 20241205 112200 637199070 4225 4225 4225 4225 1
436 20241205 112100 637194845 4225 4235 4235 4225 247
437 20241205 112000 636151150 4225 4230 4230 4225 1485
438 20241205 111900 629872070 4225 4225 4230 4225 250
439 20241205 111800 628815760 4225 4225 4225 4225 2
440 20241205 111700 628807310 4230 4225 4230 4225 19
441 20241205 111600 628727030 4225 4230 4230 4225 403
442 20241205 111500 627024300 4225 4225 4225 4225 437
443 20241205 111400 625177975 4225 4230 4230 4225 112
444 20241205 111300 624704285 4225 4225 4235 4225 1155
445 20241205 111200 619823700 4225 4225 4230 4225 278
446 20241205 111100 618648650 4225 4225 4235 4225 147
447 20241205 111000 618026975 4230 4230 4230 4230 894
448 20241205 110900 614245355 4230 4235 4235 4230 36
449 20241205 110800 614092900 4230 4230 4230 4230 98
450 20241205 110700 613678360 4230 4230 4230 4230 2
451 20241205 110600 613669900 4230 4225 4235 4225 447
452 20241205 110500 611781020 4225 4230 4235 4225 118
453 20241205 110400 611282385 4230 4230 4230 4225 299
454 20241205 110300 610018655 4225 4225 4225 4225 209
455 20241205 110200 609135630 4225 4225 4225 4225 1524
456 20241205 110100 602696730 4225 4230 4230 4225 272
457 20241205 110000 601546510 4225 4225 4235 4225 252
458 20241205 105900 600481795 4225 4230 4230 4225 103
459 20241205 105800 600046480 4230 4230 4230 4230 641
460 20241205 105700 597335050 4230 4230 4230 4230 894
461 20241205 105600 593553430 4230 4230 4235 4230 276
462 20241205 105500 592385900 4230 4230 4230 4230 68
463 20241205 105400 592098260 4230 4230 4230 4230 68
464 20241205 105300 591810620 4230 4230 4230 4230 250
465 20241205 105200 590753120 4230 4235 4235 4230 201
466 20241205 105100 589902840 4230 4235 4235 4230 173
467 20241205 105000 589171035 4235 4235 4235 4230 1530
468 20241205 104900 582692345 4235 4235 4235 4235 375
469 20241205 104800 581104220 4235 4235 4235 4235 142
470 20241205 104700 580502850 4235 4240 4240 4235 176
471 20241205 104600 579757440 4235 4240 4240 4235 433
472 20241205 104500 577922180 4235 4235 4235 4235 95
473 20241205 104400 577519855 4235 4235 4240 4235 420
474 20241205 104300 575740155 4235 4240 4240 4235 165
475 20241205 104200 575040565 4235 4240 4240 4235 121
476 20241205 104100 574528075 4240 4235 4240 4235 259
477 20241205 104000 573430645 4240 4235 4240 4235 57
478 20241205 103900 573189245 4235 4235 4235 4235 2
479 20241205 103800 573180775 4235 4230 4235 4230 42
480 20241205 103700 573002920 4230 4235 4235 4230 11
481 20241205 103600 572956340 4230 4230 4230 4230 2
482 20241205 103500 572947880 4230 4230 4230 4230 2
483 20241205 103400 572939420 4230 4230 4240 4230 46
484 20241205 103300 572744740 4240 4235 4240 4235 658
485 20241205 103200 569957700 4235 4230 4235 4230 53
486 20241205 103100 569733460 4225 4225 4230 4225 1676
487 20241205 103000 562644685 4230 4230 4230 4225 240
488 20241205 102900 561630510 4230 4230 4230 4230 2
489 20241205 102800 561622050 4230 4230 4230 4230 12
490 20241205 102700 561571290 4230 4230 4230 4230 196
491 20241205 102600 560742210 4225 4230 4230 4225 46
492 20241205 102500 560547815 4225 4225 4225 4225 172
493 20241205 102400 559821115 4230 4230 4230 4230 16
494 20241205 102300 559753435 4225 4225 4225 4225 154
495 20241205 102200 559102785 4230 4225 4230 4225 45
496 20241205 102100 558912610 4225 4225 4225 4225 95
497 20241205 102000 558511235 4225 4225 4225 4225 40
498 20241205 101900 558342235 4225 4230 4230 4225 187
499 20241205 101800 557551910 4230 4230 4230 4230 0
500 20241205 101700 557551910 4230 4230 4230 4230 10
501 20241205 101600 557509610 4230 4230 4230 4225 313
502 20241205 101500 556187125 4230 4230 4230 4230 0
503 20241205 101400 556187125 4230 4225 4230 4225 12
504 20241205 101300 556136375 4230 4230 4230 4230 10
505 20241205 101200 556094075 4220 4225 4230 4220 238
506 20241205 101100 555088710 4230 4230 4230 4230 10
507 20241205 101000 555046410 4220 4220 4220 4220 0
508 20241205 100900 555046410 4220 4220 4220 4220 0
509 20241205 100800 555046410 4220 4220 4235 4220 630
510 20241205 100700 552384940 4220 4230 4230 4220 294
511 20241205 100600 551143615 4235 4225 4235 4225 5279
512 20241205 100500 528839170 4220 4220 4220 4220 0
513 20241205 100400 528839170 4220 4235 4235 4220 1663
514 20241205 100300 521807135 4230 4235 4235 4225 141
515 20241205 100200 521210855 4235 4220 4235 4215 6299
516 20241205 100100 494578095 4215 4220 4225 4215 9196
517 20241205 100000 455768150 4220 4220 4220 4220 2
518 20241205 095900 455759710 4220 4220 4220 4220 300
519 20241205 095800 454493710 4215 4220 4220 4215 77
520 20241205 095700 454169095 4220 4215 4220 4215 91
521 20241205 095600 453785280 4220 4215 4220 4215 89
522 20241205 095500 453409875 4215 4220 4220 4215 141
523 20241205 095400 452815185 4220 4225 4225 4220 157
524 20241205 095300 452152635 4225 4220 4225 4220 232
525 20241205 095200 451173545 4220 4225 4225 4220 283
526 20241205 095100 449978785 4220 4220 4220 4220 614
527 20241205 095000 447387705 4225 4225 4225 4225 0
528 20241205 094900 447387705 4225 4225 4225 4225 13
529 20241205 094800 447332780 4225 4220 4225 4220 22
530 20241205 094700 447239890 4220 4220 4220 4215 297
531 20241205 094600 445986620 4215 4215 4220 4215 182
532 20241205 094500 445219095 4220 4230 4230 4220 2135
533 20241205 094400 436201465 4230 4225 4230 4225 575
534 20241205 094300 433772065 4225 4220 4225 4220 395
535 20241205 094200 432103365 4225 4220 4225 4220 175
536 20241205 094100 431364815 4220 4220 4220 4220 2
537 20241205 094000 431356375 4225 4215 4225 4215 24
538 20241205 093900 431255030 4220 4220 4220 4220 591
539 20241205 093800 428761010 4220 4220 4220 4215 156
540 20241205 093700 428103015 4215 4220 4220 4215 6
541 20241205 093600 428077720 4220 4220 4220 4220 15
542 20241205 093500 428014420 4215 4210 4215 4210 2040
543 20241205 093400 419416135 4215 4215 4215 4215 519
544 20241205 093300 417228550 4210 4215 4215 4210 73
545 20241205 093200 416921185 4215 4215 4215 4205 173
546 20241205 093100 416192400 4205 4210 4215 4205 2655
547 20241205 093000 405014645 4205 4210 4210 4205 273
548 20241205 092900 403865965 4210 4210 4210 4210 27
549 20241205 092800 403752295 4200 4210 4210 4200 465
550 20241205 092700 401796375 4210 4200 4210 4200 325
551 20241205 092600 400429325 4200 4200 4205 4200 1601
552 20241205 092500 393699595 4205 4200 4205 4195 1756
553 20241205 092400 386327490 4200 4200 4200 4195 3072
554 20241205 092300 373426185 4200 4200 4200 4200 892
555 20241205 092200 369679785 4200 4200 4200 4195 213
556 20241205 092100 368786025 4200 4200 4200 4195 776
557 20241205 092000 365527195 4200 4195 4200 4195 520
558 20241205 091900 363345025 4210 4195 4210 4190 1297
559 20241205 091800 357903895 4195 4210 4215 4195 29469
560 20241205 091700 234109325 4210 4215 4215 4210 5938
561 20241205 091600 209110145 4210 4210 4215 4210 502
562 20241205 091500 206995965 4210 4220 4220 4210 10797
563 20241205 091400 161484675 4225 4225 4225 4225 37
564 20241205 091300 161328350 4225 4230 4230 4220 7673
565 20241205 091200 128900270 4230 4230 4230 4230 30
566 20241205 091100 128773370 4235 4235 4235 4235 67
567 20241205 091000 128489625 4235 4240 4240 4235 276
568 20241205 090900 127320740 4235 4240 4240 4235 632
569 20241205 090800 124642555 4235 4235 4235 4235 0
570 20241205 090700 124642555 4235 4235 4235 4235 888
571 20241205 090600 120881875 4235 4235 4235 4230 679
572 20241205 090500 118007670 4235 4250 4250 4230 5471
573 20241205 090400 94812960 4250 4260 4260 4240 1015
574 20241205 090300 90504415 4250 4250 4250 4250 304
575 20241205 090200 89212415 4245 4260 4260 4245 4111
576 20241205 090100 71725925 4260 4255 4260 4255 1312
577 20241205 090000 66140865 4250 4270 4275 4250 15496

1
001740/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,32033,221277902,139343550,962558873700,0.01
20241202,32033,221277902,137741900,951494978600,0.01
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 32033 221277902 139343550 962558873700 0.01
3 20241202 32033 221277902 137741900 951494978600 0.01