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

578
001820/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183600,1171192750,25750,25750,25750,25750,392
20241205,183500,1171192750,25750,25750,25750,25750,0
20241205,183400,1171192750,25750,25750,25750,25750,0
20241205,183300,1171192750,25750,25750,25750,25750,0
20241205,183200,1171192750,25750,25750,25750,25750,0
20241205,183100,1171192750,25750,25750,25750,25750,0
20241205,183000,1171192750,25750,25750,25750,25750,0
20241205,182900,1171192750,25750,25750,25750,25750,0
20241205,182800,1171192750,25750,25750,25750,25750,0
20241205,182700,1171192750,25750,25750,25750,25750,0
20241205,182600,1171192750,25750,25750,25750,25750,0
20241205,182500,1171192750,25750,25750,25750,25750,0
20241205,182400,1171192750,25750,25750,25750,25750,0
20241205,182300,1171192750,25750,25750,25750,25750,0
20241205,182200,1171192750,25750,25750,25750,25750,0
20241205,182100,1171192750,25750,25750,25750,25750,0
20241205,182000,1171192750,25750,25750,25750,25750,0
20241205,181900,1171192750,25750,25750,25750,25750,0
20241205,181800,1171192750,25750,25750,25750,25750,0
20241205,181700,1171192750,25750,25750,25750,25750,0
20241205,181600,1171192750,25750,25750,25750,25750,0
20241205,181500,1171192750,25750,25750,25750,25750,0
20241205,181400,1171192750,25750,25750,25750,25750,0
20241205,181300,1171192750,25750,25750,25750,25750,0
20241205,181200,1171192750,25750,25750,25750,25750,0
20241205,181100,1171192750,25750,25750,25750,25750,0
20241205,181000,1171192750,25750,25750,25750,25750,0
20241205,180900,1171192750,25750,25750,25750,25750,0
20241205,180800,1171192750,25750,25750,25750,25750,0
20241205,180700,1171192750,25750,25750,25750,25750,0
20241205,180600,1171192750,25750,25750,25750,25750,392
20241205,180500,1171192750,25750,25750,25750,25750,0
20241205,180400,1171192750,25750,25750,25750,25750,0
20241205,180300,1171192750,25750,25750,25750,25750,0
20241205,180200,1171192750,25750,25750,25750,25750,0
20241205,180100,1171192750,25750,25750,25750,25750,0
20241205,180000,1171192750,25750,25750,25750,25750,0
20241205,175900,1171192750,25750,25750,25750,25750,0
20241205,175800,1171192750,25750,25750,25750,25750,0
20241205,175700,1171192750,25750,25750,25750,25750,0
20241205,175600,1171192750,25750,25750,25750,25750,0
20241205,175500,1171192750,25750,25750,25750,25750,0
20241205,175400,1171192750,25750,25750,25750,25750,0
20241205,175300,1171192750,25750,25750,25750,25750,0
20241205,175200,1171192750,25750,25750,25750,25750,0
20241205,175100,1171192750,25750,25750,25750,25750,0
20241205,175000,1171192750,25750,25750,25750,25750,0
20241205,174900,1171192750,25750,25750,25750,25750,0
20241205,174800,1171192750,25750,25750,25750,25750,0
20241205,174700,1171192750,25750,25750,25750,25750,0
20241205,174600,1171192750,25750,25750,25750,25750,0
20241205,174500,1171192750,25750,25750,25750,25750,0
20241205,174400,1171192750,25750,25750,25750,25750,0
20241205,174300,1171192750,25750,25750,25750,25750,0
20241205,174200,1171192750,25750,25750,25750,25750,0
20241205,174100,1171192750,25750,25750,25750,25750,0
20241205,174000,1171192750,25750,25750,25750,25750,0
20241205,173900,1171192750,25750,25750,25750,25750,0
20241205,173800,1171192750,25750,25750,25750,25750,0
20241205,173700,1171192750,25750,25750,25750,25750,0
20241205,173600,1171192750,25750,25750,25750,25750,392
20241205,173500,1171192750,25750,25750,25750,25750,0
20241205,173400,1171192750,25750,25750,25750,25750,0
20241205,173300,1171192750,25750,25750,25750,25750,0
20241205,173200,1171192750,25750,25750,25750,25750,0
20241205,173100,1171192750,25750,25750,25750,25750,0
20241205,173000,1171192750,25750,25750,25750,25750,0
20241205,172900,1171192750,25750,25750,25750,25750,0
20241205,172800,1171192750,25750,25750,25750,25750,0
20241205,172700,1171192750,25750,25750,25750,25750,0
20241205,172600,1171192750,25750,25750,25750,25750,0
20241205,172500,1171192750,25750,25750,25750,25750,0
20241205,172400,1171192750,25750,25750,25750,25750,0
20241205,172300,1171192750,25750,25750,25750,25750,0
20241205,172200,1171192750,25750,25750,25750,25750,0
20241205,172100,1171192750,25750,25750,25750,25750,0
20241205,172000,1171192750,25750,25750,25750,25750,0
20241205,171900,1171192750,25750,25750,25750,25750,0
20241205,171800,1171192750,25750,25750,25750,25750,0
20241205,171700,1171192750,25750,25750,25750,25750,0
20241205,171600,1171192750,25750,25750,25750,25750,0
20241205,171500,1171192750,25750,25750,25750,25750,0
20241205,171400,1171192750,25750,25750,25750,25750,0
20241205,171300,1171192750,25750,25750,25750,25750,0
20241205,171200,1171192750,25750,25750,25750,25750,0
20241205,171100,1171192750,25750,25750,25750,25750,0
20241205,171000,1171192750,25750,25750,25750,25750,0
20241205,170900,1171192750,25750,25750,25750,25750,0
20241205,170800,1171192750,25750,25750,25750,25750,0
20241205,170700,1171192750,25750,25750,25750,25750,0
20241205,170600,1171192750,25750,25750,25750,25750,392
20241205,170500,1171192750,25750,25750,25750,25750,0
20241205,170400,1171192750,25750,25750,25750,25750,0
20241205,170300,1171192750,25750,25750,25750,25750,0
20241205,170200,1171192750,25750,25750,25750,25750,0
20241205,170100,1171192750,25750,25750,25750,25750,0
20241205,170000,1171192750,25750,25750,25750,25750,0
20241205,165900,1171192750,25750,25750,25750,25750,0
20241205,165800,1171192750,25750,25750,25750,25750,0
20241205,165700,1171192750,25750,25750,25750,25750,0
20241205,165600,1171192750,25750,25750,25750,25750,0
20241205,165500,1171192750,25750,25750,25750,25750,0
20241205,165400,1171192750,25750,25750,25750,25750,0
20241205,165300,1171192750,25750,25750,25750,25750,0
20241205,165200,1171192750,25750,25750,25750,25750,0
20241205,165100,1171192750,25750,25750,25750,25750,0
20241205,165000,1171192750,25750,25750,25750,25750,0
20241205,164900,1171192750,25750,25750,25750,25750,0
20241205,164800,1171192750,25750,25750,25750,25750,0
20241205,164700,1171192750,25750,25750,25750,25750,0
20241205,164600,1171192750,25750,25750,25750,25750,0
20241205,164500,1171192750,25750,25750,25750,25750,0
20241205,164400,1171192750,25750,25750,25750,25750,0
20241205,164300,1171192750,25750,25750,25750,25750,0
20241205,164200,1171192750,25750,25750,25750,25750,0
20241205,164100,1171192750,25750,25750,25750,25750,0
20241205,164000,1171192750,25750,25750,25750,25750,0
20241205,163900,1171192750,25750,25750,25750,25750,0
20241205,163800,1171192750,25750,25750,25750,25750,0
20241205,163700,1171192750,25750,25750,25750,25750,0
20241205,163600,1171192750,25750,25750,25750,25750,392
20241205,163500,1171192750,25750,25750,25750,25750,0
20241205,163400,1171192750,25750,25750,25750,25750,0
20241205,163300,1171192750,25750,25750,25750,25750,0
20241205,163200,1171192750,25750,25750,25750,25750,0
20241205,163100,1171192750,25750,25750,25750,25750,0
20241205,163000,1171192750,25750,25750,25750,25750,0
20241205,162900,1171192750,25750,25750,25750,25750,0
20241205,162800,1171192750,25750,25750,25750,25750,0
20241205,162700,1171192750,25750,25750,25750,25750,0
20241205,162600,1171192750,25750,25750,25750,25750,0
20241205,162500,1171192750,25750,25750,25750,25750,0
20241205,162400,1171192750,25750,25750,25750,25750,0
20241205,162300,1171192750,25750,25750,25750,25750,0
20241205,162200,1171192750,25750,25750,25750,25750,0
20241205,162100,1171192750,25750,25750,25750,25750,0
20241205,162000,1171192750,25750,25750,25750,25750,0
20241205,161900,1171192750,25750,25750,25750,25750,0
20241205,161800,1171192750,25750,25750,25750,25750,0
20241205,161700,1171192750,25750,25750,25750,25750,0
20241205,161600,1171192750,25750,25750,25750,25750,0
20241205,161500,1171192750,25750,25750,25750,25750,0
20241205,161400,1171192750,25750,25750,25750,25750,0
20241205,161300,1171192750,25750,25750,25750,25750,0
20241205,161200,1171192750,25750,25750,25750,25750,0
20241205,161100,1171192750,25750,25750,25750,25750,0
20241205,161000,1171192750,25750,25750,25750,25750,0
20241205,160900,1171192750,25750,25750,25750,25750,0
20241205,160800,1171192750,25750,25750,25750,25750,0
20241205,160700,1171192750,25750,25750,25750,25750,0
20241205,160600,1171192750,25750,25750,25750,25750,392
20241205,160500,1171192750,25750,25750,25750,25750,0
20241205,160400,1171192750,25750,25750,25750,25750,0
20241205,160300,1171192750,25750,25750,25750,25750,0
20241205,160200,1171192750,25750,25750,25750,25750,0
20241205,160100,1171192750,25750,25750,25750,25750,0
20241205,160000,1171192750,25750,25750,25750,25750,0
20241205,155900,1171192750,25750,25750,25750,25750,0
20241205,155800,1171192750,25750,25750,25750,25750,0
20241205,155700,1171192750,25750,25750,25750,25750,0
20241205,155600,1171192750,25750,25750,25750,25750,0
20241205,155500,1171192750,25750,25750,25750,25750,0
20241205,155400,1171192750,25750,25750,25750,25750,0
20241205,155300,1171192750,25750,25750,25750,25750,0
20241205,155200,1171192750,25750,25750,25750,25750,0
20241205,155100,1171192750,25750,25750,25750,25750,0
20241205,155000,1171192750,25750,25750,25750,25750,0
20241205,154900,1171192750,25750,25750,25750,25750,0
20241205,154800,1171192750,25750,25750,25750,25750,0
20241205,154700,1171192750,25750,25750,25750,25750,0
20241205,154600,1171192750,25750,25750,25750,25750,0
20241205,154500,1171192750,25750,25750,25750,25750,0
20241205,154400,1171192750,25750,25750,25750,25750,0
20241205,154300,1171192750,25750,25750,25750,25750,0
20241205,154200,1171192750,25750,25750,25750,25750,0
20241205,154100,1171192750,25750,25750,25750,25750,0
20241205,154000,1171192750,25750,25750,25750,25750,0
20241205,153900,1171192750,25750,25750,25750,25750,0
20241205,153800,1171192750,25750,25750,25750,25750,0
20241205,153700,1171192750,25750,25750,25750,25750,0
20241205,153600,1171192750,25750,25750,25750,25750,392
20241205,153500,1171192750,25750,25750,25750,25750,0
20241205,153400,1171192750,25750,25750,25750,25750,0
20241205,153300,1171192750,25750,25750,25750,25750,0
20241205,153200,1171192750,25750,25750,25750,25750,0
20241205,153100,1171192750,25750,25750,25750,25750,0
20241205,153000,1171192750,25750,25750,25750,25750,392
20241205,152900,1161098750,26000,26000,26000,26000,0
20241205,152800,1161098750,26000,26000,26000,26000,0
20241205,152700,1161098750,26000,26000,26000,26000,0
20241205,152600,1161098750,26000,26000,26000,26000,0
20241205,152500,1161098750,26000,26000,26000,26000,0
20241205,152400,1161098750,26000,26000,26000,26000,0
20241205,152300,1161098750,26000,26000,26000,26000,0
20241205,152200,1161098750,26000,26000,26000,26000,0
20241205,152100,1161098750,26000,26000,26000,26000,0
20241205,152000,1161098750,26000,26000,26000,26000,0
20241205,151900,1161098750,26000,25900,26000,25900,142
20241205,151800,1157409650,26000,25900,26000,25850,125
20241205,151700,1154165850,25900,25950,25950,25900,33
20241205,151600,1153310400,25850,25850,25850,25850,0
20241205,151500,1153310400,25850,25850,26000,25800,177
20241205,151400,1148729250,25950,25950,25950,25950,0
20241205,151300,1148729250,25950,25900,25950,25900,4
20241205,151200,1148625550,25900,25750,25900,25750,82
20241205,151100,1146513750,25950,25950,25950,25950,6
20241205,151000,1146358050,25950,25950,25950,25950,1
20241205,150900,1146332100,26000,25850,26000,25750,21
20241205,150800,1145788300,25850,25850,25850,25850,10
20241205,150700,1145529800,25750,25800,25800,25600,1018
20241205,150600,1119379700,25800,25800,25800,25800,200
20241205,150500,1114219700,25800,25800,25800,25800,0
20241205,150400,1114219700,25800,25800,25800,25800,0
20241205,150300,1114219700,25800,25800,25800,25800,0
20241205,150200,1114219700,25800,25900,25900,25800,1000
20241205,150100,1088379300,25900,25900,25900,25900,113
20241205,150000,1085452600,25900,26000,26000,25900,302
20241205,145900,1077614900,25900,25900,25900,25900,9
20241205,145800,1077381800,25900,25900,25900,25900,1
20241205,145700,1077355900,26000,25950,26000,25900,155
20241205,145600,1073327700,25950,25950,25950,25950,20
20241205,145500,1072808700,25950,25900,25950,25900,138
20241205,145400,1069227850,25950,25950,25950,25950,33
20241205,145300,1068371500,25950,25950,25950,25950,112
20241205,145200,1065465100,26000,26000,26000,26000,0
20241205,145100,1065465100,26000,25950,26000,25950,337
20241205,145000,1056713300,25950,25950,25950,25950,0
20241205,144900,1056713300,25950,25850,25950,25850,147
20241205,144800,1052900050,25950,26000,26000,25850,1106
20241205,144700,1024253700,26100,26000,26100,26000,136
20241205,144600,1020704300,26050,26050,26050,26050,126
20241205,144500,1017422000,26150,26100,26150,26100,645
20241205,144400,1000580850,26200,26200,26200,26200,0
20241205,144300,1000580850,26200,26200,26200,26200,142
20241205,144200,996860450,26200,26150,26200,26150,70
20241205,144100,995029800,26200,26100,26200,26100,182
20241205,144000,990263050,26200,26200,26200,26200,0
20241205,143900,990263050,26200,26200,26200,26200,133
20241205,143800,986778450,26200,26200,26200,26200,0
20241205,143700,986778450,26200,26150,26200,26150,219
20241205,143600,981044950,26200,26200,26200,26200,0
20241205,143500,981044950,26200,26200,26200,26200,134
20241205,143400,977534150,26250,26250,26250,26250,10
20241205,143300,977271650,26250,26150,26250,26150,160
20241205,143200,973074350,26250,26250,26250,26250,3
20241205,143100,972995600,26200,26200,26200,26200,233
20241205,143000,966891000,26200,26100,26200,26100,121
20241205,142900,963722700,26150,26150,26200,26100,187
20241205,142800,958832800,26300,26300,26300,26300,1
20241205,142700,958806500,26150,26100,26300,26100,163
20241205,142600,954524250,26150,26150,26150,26150,38
20241205,142500,953530550,26300,26300,26300,26100,157
20241205,142400,949404450,26100,26300,26300,26100,56
20241205,142300,947932850,26300,26100,26300,26100,160
20241205,142200,943728850,26250,26250,26250,26250,0
20241205,142100,943728850,26250,26050,26250,26050,185
20241205,142000,938882600,26150,26200,26200,26150,27
20241205,141900,938176100,26250,26250,26250,26250,161
20241205,141800,933949850,26150,26150,26150,26150,30
20241205,141700,933165350,26250,26250,26250,26250,134
20241205,141600,929647850,26200,26200,26200,26200,0
20241205,141500,929647850,26200,26150,26200,26150,462
20241205,141400,917546850,26200,26150,26200,26150,25
20241205,141300,916892450,26100,26050,26100,26050,136
20241205,141200,913343800,25800,26150,26150,25800,711
20241205,141100,894840000,26150,26200,26200,26150,339
20241205,141000,885968200,26300,26300,26300,26300,0
20241205,140900,885968200,26300,26200,26300,26200,140
20241205,140800,882286900,26200,26200,26250,26200,164
20241205,140700,877987600,26200,26200,26200,26200,239
20241205,140600,871725800,26250,26250,26250,26250,98
20241205,140500,869153300,26300,26300,26300,26300,134
20241205,140400,865629100,26250,26250,26250,26250,115
20241205,140300,862610350,26250,26300,26300,26250,19
20241205,140200,862111550,26300,26300,26300,26300,0
20241205,140100,862111550,26300,26300,26300,26250,290
20241205,140000,854492150,26300,26300,26300,26300,0
20241205,135900,854492150,26300,26250,26300,26250,154
20241205,135800,850442850,26200,26200,26200,26200,4
20241205,135700,850338050,26300,26250,26300,26150,146
20241205,135600,846498800,26250,26200,26250,26200,192
20241205,135500,841467100,26200,26150,26200,26150,45
20241205,135400,840289000,26250,26250,26250,26250,0
20241205,135300,840289000,26250,26200,26250,26200,355
20241205,135200,830981050,26200,26200,26200,26200,1
20241205,135100,830954850,26150,26100,26150,26100,151
20241205,135000,827007100,26150,26100,26150,26100,1126
20241205,134900,797568500,26100,26050,26100,26050,189
20241205,134800,792636500,26050,26050,26050,26050,44
20241205,134700,791490300,26050,26050,26050,26000,219
20241205,134600,785785450,26050,26050,26050,26050,40
20241205,134500,784743450,26050,26050,26100,26050,238
20241205,134400,778536900,26050,26100,26100,26050,21
20241205,134300,777989800,26100,26050,26100,26050,136
20241205,134200,774440250,26100,26050,26100,26050,20
20241205,134100,773919200,26100,26000,26100,26000,140
20241205,134000,770265800,26000,26050,26100,26000,300
20241205,133900,762451950,26050,26050,26050,26000,188
20241205,133800,757555450,26000,26000,26000,26000,0
20241205,133700,757555450,26000,25950,26000,25950,115
20241205,133600,754566350,26000,26050,26050,26000,204
20241205,133500,749262300,26000,26000,26000,26000,20
20241205,133400,748742300,26000,26050,26050,26000,19
20241205,133300,748248250,26000,25900,26000,25900,134
20241205,133200,744764350,25950,25950,25950,25950,19
20241205,133100,744271300,26050,26000,26050,26000,402
20241205,133000,733812650,25900,25900,25900,25900,5
20241205,132900,733683150,26000,25950,26000,25950,368
20241205,132800,724119350,25900,25900,25900,25900,337
20241205,132700,715391050,25900,25850,25900,25850,30
20241205,132600,714614950,25900,25900,25900,25900,0
20241205,132500,714614950,25900,25850,25900,25850,458
20241205,132400,702753650,25900,25900,25900,25900,0
20241205,132300,702753650,25900,25900,25900,25900,134
20241205,132200,699283050,25850,25850,25850,25850,68
20241205,132100,697525250,25850,25850,25850,25850,70
20241205,132000,695715750,25900,25900,25900,25900,0
20241205,131900,695715750,25900,25800,25900,25800,135
20241205,131800,692219450,25800,25850,25850,25800,130
20241205,131700,688862950,25900,25900,25900,25900,134
20241205,131600,685392350,25850,25850,25850,25850,0
20241205,131500,685392350,25850,25850,25850,25800,301
20241205,131400,677614500,25900,25900,25900,25900,5
20241205,131300,677485000,25900,25900,25900,25900,133
20241205,131200,674040300,25950,25950,25950,25900,82
20241205,131100,671915500,25950,25950,25950,25950,185
20241205,131000,667114750,25950,25950,25950,25950,27
20241205,130900,666414100,25950,25900,25950,25900,760
20241205,130800,646695100,25950,25900,25950,25900,19
20241205,130700,646202950,25900,25800,25950,25800,2372
20241205,130600,584807100,25800,25800,25800,25800,1
20241205,130500,584781300,25800,25800,25800,25800,149
20241205,130400,580937100,25800,25800,25800,25800,66
20241205,130300,579234300,25800,25750,25800,25750,150
20241205,130200,575370950,25800,25800,25800,25800,4
20241205,130100,575267750,25800,25700,25800,25700,164
20241205,130000,571043400,25700,25750,25750,25700,24
20241205,125900,570425900,25750,25750,25750,25750,0
20241205,125800,570425900,25750,25800,25850,25750,537
20241205,125700,556571300,25850,25850,25850,25850,3
20241205,125600,556493750,25800,25800,25800,25800,18
20241205,125500,556029350,25850,25850,25850,25850,28
20241205,125400,555305550,25850,25850,25850,25850,1
20241205,125300,555279700,25850,25900,25900,25850,29
20241205,125200,554529500,25850,25850,25850,25850,0
20241205,125100,554529500,25850,25850,25850,25850,19
20241205,125000,554038350,25850,25850,25850,25850,0
20241205,124900,554038350,25850,25850,25850,25850,4
20241205,124800,553934950,25850,25850,25900,25850,179
20241205,124700,549306900,25850,25850,25850,25850,95
20241205,124600,546851150,25850,25850,25850,25800,20
20241205,124500,546335050,25850,25850,25850,25850,34
20241205,124400,545456150,25800,25800,25850,25800,123
20241205,124300,542278250,25850,25850,25850,25850,2
20241205,124200,542226550,25800,25800,25800,25800,0
20241205,124100,542226550,25800,25850,25850,25800,20
20241205,124000,541710450,25850,25850,25850,25850,0
20241205,123900,541710450,25850,25800,25850,25800,20
20241205,123800,541194400,25850,25850,25850,25850,24
20241205,123700,540574000,25850,25850,25850,25850,1
20241205,123600,540548150,25800,25800,25800,25800,24
20241205,123500,539928950,25800,25800,25800,25800,0
20241205,123400,539928950,25800,25800,25800,25800,18
20241205,123300,539464550,25850,25850,25850,25850,1
20241205,123200,539438700,25800,25750,25800,25750,36
20241205,123100,538510800,25800,25800,25800,25800,0
20241205,123000,538510800,25800,25800,25800,25800,0
20241205,122900,538510800,25800,25800,25800,25800,20
20241205,122800,537994800,25800,25800,25800,25800,0
20241205,122700,537994800,25800,25800,25800,25750,23
20241205,122600,537402300,25800,25800,25800,25800,0
20241205,122500,537402300,25800,25800,25800,25800,0
20241205,122400,537402300,25800,25800,25800,25800,0
20241205,122300,537402300,25800,25800,25800,25800,1
20241205,122200,537376500,25750,25800,25800,25750,863
20241205,122100,515113900,25800,25800,25800,25800,30
20241205,122000,514339900,25800,25800,25800,25800,18
20241205,121900,513875500,25850,25850,25850,25850,0
20241205,121800,513875500,25850,25850,25850,25850,37
20241205,121700,512919050,25800,25850,25850,25800,19
20241205,121600,512428800,25850,25850,25850,25850,0
20241205,121500,512428800,25850,25850,25850,25850,0
20241205,121400,512428800,25850,25850,25850,25850,156
20241205,121300,508396200,25850,25850,25850,25850,0
20241205,121200,508396200,25850,25850,25850,25850,48
20241205,121100,507155400,25850,25850,25850,25850,0
20241205,121000,507155400,25850,25850,25850,25850,29
20241205,120900,506405750,25850,25850,25850,25850,0
20241205,120800,506405750,25850,25850,25850,25850,18
20241205,120700,505940450,25900,25900,25900,25900,0
20241205,120600,505940450,25900,25900,25900,25900,101
20241205,120500,503324550,25850,25850,25850,25850,18
20241205,120400,502859250,25850,25850,25850,25850,400
20241205,120300,492519250,25850,25850,25850,25850,18
20241205,120200,492053950,25850,25850,25850,25850,20
20241205,120100,491536950,25850,25900,25900,25850,31
20241205,120000,490734100,25850,25900,25900,25850,40
20241205,115900,489699000,25850,25850,25850,25850,0
20241205,115800,489699000,25850,25850,25850,25850,18
20241205,115700,489233700,25900,25900,25900,25900,0
20241205,115600,489233700,25900,25850,25900,25850,20
20241205,115500,488716650,25850,25850,25850,25850,1
20241205,115400,488690800,25850,25850,25850,25850,0
20241205,115300,488690800,25850,25900,25900,25850,20
20241205,115200,488173700,25850,25850,25850,25850,0
20241205,115100,488173700,25850,25850,25850,25850,18
20241205,115000,487708400,25850,25850,25850,25850,22
20241205,114900,487139700,25850,25850,25850,25850,10
20241205,114800,486881200,25850,25850,25850,25850,18
20241205,114700,486415900,25850,25850,25850,25850,2
20241205,114600,486364200,25850,25850,25850,25850,48
20241205,114500,485123400,25900,25900,25900,25900,9
20241205,114400,484890300,25900,25900,25900,25900,19
20241205,114300,484398200,25850,25900,25900,25850,240
20241205,114200,478191350,25900,25900,25900,25900,200
20241205,114100,473011350,25850,25850,25850,25850,18
20241205,114000,472546050,25900,25900,25900,25900,1
20241205,113900,472520150,25850,25850,25850,25850,18
20241205,113800,472054850,25850,25850,25850,25850,0
20241205,113700,472054850,25850,25850,25850,25850,0
20241205,113600,472054850,25850,25850,25850,25850,18
20241205,113500,471589550,25900,25900,25900,25900,16
20241205,113400,471175150,25900,25900,25900,25900,125
20241205,113300,467937650,25950,25950,25950,25950,157
20241205,113200,463863500,25950,25900,25950,25900,21
20241205,113100,463319450,25950,25850,25950,25850,1358
20241205,113000,428147700,25850,25800,25850,25800,35
20241205,112900,427244650,25800,25800,25800,25800,19
20241205,112800,426754450,25800,25800,25800,25800,2
20241205,112700,426702850,25800,25800,25800,25800,18
20241205,112600,426238450,25850,25850,25850,25850,0
20241205,112500,426238450,25850,25850,25850,25850,1
20241205,112400,426212600,25800,25800,25800,25800,18
20241205,112300,425748200,25850,25850,25850,25850,0
20241205,112200,425748200,25850,25800,25850,25800,236
20241205,112100,419649100,25800,25800,25800,25700,350
20241205,112000,410622950,25800,25800,25800,25800,0
20241205,111900,410622950,25800,25800,25800,25800,18
20241205,111800,410158550,25800,25800,25800,25800,0
20241205,111700,410158550,25800,25800,25800,25800,18
20241205,111600,409694150,25850,25900,25900,25850,68
20241205,111500,407936300,25900,25850,25900,25850,26
20241205,111400,407263850,25900,25850,25900,25850,31
20241205,111300,406461450,25850,25900,25900,25850,12
20241205,111200,406151150,25850,25750,25850,25750,2587
20241205,111100,339468800,25700,25700,25700,25700,0
20241205,111000,339468800,25700,25700,25750,25700,160
20241205,110900,335355600,25700,25700,25700,25700,0
20241205,110800,335355600,25700,25700,25700,25700,1
20241205,110700,335329900,25700,25650,25750,25650,189
20241205,110600,330477250,25650,25650,25650,25650,0
20241205,110500,330477250,25650,25650,25650,25650,17
20241205,110400,330041200,25700,25700,25700,25700,1
20241205,110300,330015500,25650,25650,25650,25650,19
20241205,110200,329528150,25700,25700,25700,25700,0
20241205,110100,329528150,25700,25700,25700,25700,1
20241205,110000,329502450,25700,25750,25750,25700,5
20241205,105900,329373900,25750,25750,25750,25750,3
20241205,105800,329296650,25700,25650,25700,25650,83
20241205,105700,327166800,25650,25650,25650,25650,0
20241205,105600,327166800,25650,25650,25650,25650,18
20241205,105500,326705100,25650,25650,25650,25650,1
20241205,105400,326679450,25800,25700,25800,25700,250
20241205,105300,320236450,25700,25700,25700,25700,5
20241205,105200,320107950,25700,25700,25700,25700,1
20241205,105100,320082250,25700,25650,25700,25650,38
20241205,105000,319106550,25650,25700,25700,25650,7
20241205,104900,318926900,25700,25700,25700,25700,0
20241205,104800,318926900,25700,25700,25700,25700,50
20241205,104700,317641900,25700,25700,25700,25700,11
20241205,104600,317359200,25700,25700,25700,25700,0
20241205,104500,317359200,25700,25700,25700,25700,0
20241205,104400,317359200,25700,25700,25700,25700,0
20241205,104300,317359200,25700,25750,25750,25700,19
20241205,104200,316870850,25750,25750,25750,25750,0
20241205,104100,316870850,25750,25700,25750,25650,168
20241205,104000,312555750,25750,25750,25750,25750,0
20241205,103900,312555750,25750,25750,25750,25750,17
20241205,103800,312118000,25800,25700,25800,25700,23
20241205,103700,311526600,25700,25700,25700,25700,0
20241205,103600,311526600,25700,25750,25750,25700,44
20241205,103500,310394900,25700,25700,25700,25700,0
20241205,103400,310394900,25700,25700,25700,25700,24
20241205,103300,309778100,25750,25650,25750,25650,35
20241205,103200,308877850,25750,25750,25750,25750,3
20241205,103100,308800600,25700,25650,25700,25650,73
20241205,103000,306927250,25650,25700,25750,25500,1282
20241205,102900,274131000,25650,25650,25650,25650,18
20241205,102800,273669300,25650,25650,25650,25650,0
20241205,102700,273669300,25650,25650,25650,25650,18
20241205,102600,273207600,25700,25700,25700,25700,9
20241205,102500,272976300,25700,25650,25700,25650,20
20241205,102400,272463200,25650,25650,25650,25650,0
20241205,102300,272463200,25650,25650,25650,25650,19
20241205,102200,271975850,25600,25600,25600,25600,0
20241205,102100,271975850,25600,25600,25600,25600,0
20241205,102000,271975850,25600,25600,25600,25600,46
20241205,101900,270798250,25600,25600,25600,25600,0
20241205,101800,270798250,25600,25650,25650,25600,41
20241205,101700,269748400,25600,25650,25650,25600,218
20241205,101600,264166700,25650,25650,25650,25650,10
20241205,101500,263910200,25650,25650,25650,25650,18
20241205,101400,263448500,25700,25700,25700,25700,0
20241205,101300,263448500,25700,25700,25700,25700,4
20241205,101200,263345700,25650,25650,25650,25650,18
20241205,101100,262884000,25650,25650,25650,25650,1
20241205,101000,262858350,25700,25700,25700,25700,3
20241205,100900,262781250,25600,25600,25600,25600,0
20241205,100800,262781250,25600,25600,25600,25600,9
20241205,100700,262550850,25600,25800,25800,25600,40
20241205,100600,261522650,25800,25700,25800,25550,190
20241205,100500,256648500,25700,25700,25700,25700,4
20241205,100400,256545700,25600,25600,25600,25600,0
20241205,100300,256545700,25600,25600,25600,25600,0
20241205,100200,256545700,25600,25750,25800,25600,78
20241205,100100,254548550,25750,25800,25800,25650,21
20241205,100000,254009050,25650,25700,25700,25650,100
20241205,095900,251443900,25650,25700,25700,25650,130
20241205,095800,248108850,25650,25650,25650,25650,0
20241205,095700,248108850,25650,25650,25650,25650,0
20241205,095600,248108850,25650,25650,25650,25650,0
20241205,095500,248108850,25650,25700,25700,25650,168
20241205,095400,243793600,25700,25700,25700,25700,0
20241205,095300,243793600,25700,25700,25700,25700,10
20241205,095200,243536600,25800,25800,25800,25800,0
20241205,095100,243536600,25800,25750,25800,25700,1469
20241205,095000,205778200,25750,25750,25750,25750,0
20241205,094900,205778200,25750,25750,25750,25750,0
20241205,094800,205778200,25750,25750,25750,25750,0
20241205,094700,205778200,25750,25750,25750,25750,19
20241205,094600,205288950,25700,25700,25700,25700,1
20241205,094500,205263250,25850,25850,25850,25850,0
20241205,094400,205263250,25850,25800,25850,25800,470
20241205,094300,193119300,25800,25850,25850,25650,95
20241205,094200,190674300,25850,25800,25850,25800,9
20241205,094100,190442050,25800,25800,25800,25550,612
20241205,094000,174742700,25800,25800,25800,25800,78
20241205,093900,172730300,25800,25750,25800,25750,234
20241205,093800,166699750,25750,25650,25750,25650,22
20241205,093700,166135050,25700,25700,25700,25700,0
20241205,093600,166135050,25700,25700,25700,25700,0
20241205,093500,166135050,25700,25700,25700,25700,51
20241205,093400,164824350,25650,25600,25650,25600,46
20241205,093300,163646700,25600,25550,25600,25500,379
20241205,093200,153963050,25500,25500,25500,25500,40
20241205,093100,152943050,25450,25550,25550,25450,346
20241205,093000,144127150,25550,25500,25550,25500,250
20241205,092900,137750500,25500,25450,25500,25450,56
20241205,092800,136322550,25450,25450,25450,25450,0
20241205,092700,136322550,25450,25500,25500,25450,114
20241205,092600,133415750,25500,25500,25500,25500,9
20241205,092500,133186250,25500,25450,25500,25450,5
20241205,092400,133058800,25450,25400,25450,25400,17
20241205,092300,132626900,25450,25550,25550,25450,5
20241205,092200,132499250,25300,25500,25550,25300,2345
20241205,092100,73005600,25500,25550,25550,25500,217
20241205,092000,67472050,25550,25550,25550,25550,22
20241205,091900,66909950,25550,25600,25600,25550,131
20241205,091800,63562500,25650,25650,25650,25650,1
20241205,091700,63536850,25650,25700,25700,25600,213
20241205,091600,58082850,25600,25600,25600,25600,101
20241205,091500,55497250,25600,25600,25600,25600,50
20241205,091400,54217250,25650,25700,25700,25650,178
20241205,091300,49648450,25700,25800,25800,25700,1080
20241205,091200,21850550,25800,25800,25800,25800,5
20241205,091100,21721550,25800,25800,25800,25800,3
20241205,091000,21644150,25950,25950,25950,25950,2
20241205,090900,21592250,25750,25750,25750,25750,112
20241205,090800,18708250,25900,25900,25900,25900,34
20241205,090700,17827650,25900,25900,25950,25700,260
20241205,090600,11126150,25850,25800,25850,25800,14
20241205,090500,10764450,25850,25800,25850,25750,150
20241205,090400,6895900,25850,25850,25850,25850,1
20241205,090300,6870050,25800,25800,25800,25800,0
20241205,090200,6870050,25800,25850,25850,25800,224
20241205,090100,1083650,25850,25850,25850,25850,1
20241205,090000,1057800,25800,25800,25800,25800,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183600 1171192750 25750 25750 25750 25750 392
3 20241205 183500 1171192750 25750 25750 25750 25750 0
4 20241205 183400 1171192750 25750 25750 25750 25750 0
5 20241205 183300 1171192750 25750 25750 25750 25750 0
6 20241205 183200 1171192750 25750 25750 25750 25750 0
7 20241205 183100 1171192750 25750 25750 25750 25750 0
8 20241205 183000 1171192750 25750 25750 25750 25750 0
9 20241205 182900 1171192750 25750 25750 25750 25750 0
10 20241205 182800 1171192750 25750 25750 25750 25750 0
11 20241205 182700 1171192750 25750 25750 25750 25750 0
12 20241205 182600 1171192750 25750 25750 25750 25750 0
13 20241205 182500 1171192750 25750 25750 25750 25750 0
14 20241205 182400 1171192750 25750 25750 25750 25750 0
15 20241205 182300 1171192750 25750 25750 25750 25750 0
16 20241205 182200 1171192750 25750 25750 25750 25750 0
17 20241205 182100 1171192750 25750 25750 25750 25750 0
18 20241205 182000 1171192750 25750 25750 25750 25750 0
19 20241205 181900 1171192750 25750 25750 25750 25750 0
20 20241205 181800 1171192750 25750 25750 25750 25750 0
21 20241205 181700 1171192750 25750 25750 25750 25750 0
22 20241205 181600 1171192750 25750 25750 25750 25750 0
23 20241205 181500 1171192750 25750 25750 25750 25750 0
24 20241205 181400 1171192750 25750 25750 25750 25750 0
25 20241205 181300 1171192750 25750 25750 25750 25750 0
26 20241205 181200 1171192750 25750 25750 25750 25750 0
27 20241205 181100 1171192750 25750 25750 25750 25750 0
28 20241205 181000 1171192750 25750 25750 25750 25750 0
29 20241205 180900 1171192750 25750 25750 25750 25750 0
30 20241205 180800 1171192750 25750 25750 25750 25750 0
31 20241205 180700 1171192750 25750 25750 25750 25750 0
32 20241205 180600 1171192750 25750 25750 25750 25750 392
33 20241205 180500 1171192750 25750 25750 25750 25750 0
34 20241205 180400 1171192750 25750 25750 25750 25750 0
35 20241205 180300 1171192750 25750 25750 25750 25750 0
36 20241205 180200 1171192750 25750 25750 25750 25750 0
37 20241205 180100 1171192750 25750 25750 25750 25750 0
38 20241205 180000 1171192750 25750 25750 25750 25750 0
39 20241205 175900 1171192750 25750 25750 25750 25750 0
40 20241205 175800 1171192750 25750 25750 25750 25750 0
41 20241205 175700 1171192750 25750 25750 25750 25750 0
42 20241205 175600 1171192750 25750 25750 25750 25750 0
43 20241205 175500 1171192750 25750 25750 25750 25750 0
44 20241205 175400 1171192750 25750 25750 25750 25750 0
45 20241205 175300 1171192750 25750 25750 25750 25750 0
46 20241205 175200 1171192750 25750 25750 25750 25750 0
47 20241205 175100 1171192750 25750 25750 25750 25750 0
48 20241205 175000 1171192750 25750 25750 25750 25750 0
49 20241205 174900 1171192750 25750 25750 25750 25750 0
50 20241205 174800 1171192750 25750 25750 25750 25750 0
51 20241205 174700 1171192750 25750 25750 25750 25750 0
52 20241205 174600 1171192750 25750 25750 25750 25750 0
53 20241205 174500 1171192750 25750 25750 25750 25750 0
54 20241205 174400 1171192750 25750 25750 25750 25750 0
55 20241205 174300 1171192750 25750 25750 25750 25750 0
56 20241205 174200 1171192750 25750 25750 25750 25750 0
57 20241205 174100 1171192750 25750 25750 25750 25750 0
58 20241205 174000 1171192750 25750 25750 25750 25750 0
59 20241205 173900 1171192750 25750 25750 25750 25750 0
60 20241205 173800 1171192750 25750 25750 25750 25750 0
61 20241205 173700 1171192750 25750 25750 25750 25750 0
62 20241205 173600 1171192750 25750 25750 25750 25750 392
63 20241205 173500 1171192750 25750 25750 25750 25750 0
64 20241205 173400 1171192750 25750 25750 25750 25750 0
65 20241205 173300 1171192750 25750 25750 25750 25750 0
66 20241205 173200 1171192750 25750 25750 25750 25750 0
67 20241205 173100 1171192750 25750 25750 25750 25750 0
68 20241205 173000 1171192750 25750 25750 25750 25750 0
69 20241205 172900 1171192750 25750 25750 25750 25750 0
70 20241205 172800 1171192750 25750 25750 25750 25750 0
71 20241205 172700 1171192750 25750 25750 25750 25750 0
72 20241205 172600 1171192750 25750 25750 25750 25750 0
73 20241205 172500 1171192750 25750 25750 25750 25750 0
74 20241205 172400 1171192750 25750 25750 25750 25750 0
75 20241205 172300 1171192750 25750 25750 25750 25750 0
76 20241205 172200 1171192750 25750 25750 25750 25750 0
77 20241205 172100 1171192750 25750 25750 25750 25750 0
78 20241205 172000 1171192750 25750 25750 25750 25750 0
79 20241205 171900 1171192750 25750 25750 25750 25750 0
80 20241205 171800 1171192750 25750 25750 25750 25750 0
81 20241205 171700 1171192750 25750 25750 25750 25750 0
82 20241205 171600 1171192750 25750 25750 25750 25750 0
83 20241205 171500 1171192750 25750 25750 25750 25750 0
84 20241205 171400 1171192750 25750 25750 25750 25750 0
85 20241205 171300 1171192750 25750 25750 25750 25750 0
86 20241205 171200 1171192750 25750 25750 25750 25750 0
87 20241205 171100 1171192750 25750 25750 25750 25750 0
88 20241205 171000 1171192750 25750 25750 25750 25750 0
89 20241205 170900 1171192750 25750 25750 25750 25750 0
90 20241205 170800 1171192750 25750 25750 25750 25750 0
91 20241205 170700 1171192750 25750 25750 25750 25750 0
92 20241205 170600 1171192750 25750 25750 25750 25750 392
93 20241205 170500 1171192750 25750 25750 25750 25750 0
94 20241205 170400 1171192750 25750 25750 25750 25750 0
95 20241205 170300 1171192750 25750 25750 25750 25750 0
96 20241205 170200 1171192750 25750 25750 25750 25750 0
97 20241205 170100 1171192750 25750 25750 25750 25750 0
98 20241205 170000 1171192750 25750 25750 25750 25750 0
99 20241205 165900 1171192750 25750 25750 25750 25750 0
100 20241205 165800 1171192750 25750 25750 25750 25750 0
101 20241205 165700 1171192750 25750 25750 25750 25750 0
102 20241205 165600 1171192750 25750 25750 25750 25750 0
103 20241205 165500 1171192750 25750 25750 25750 25750 0
104 20241205 165400 1171192750 25750 25750 25750 25750 0
105 20241205 165300 1171192750 25750 25750 25750 25750 0
106 20241205 165200 1171192750 25750 25750 25750 25750 0
107 20241205 165100 1171192750 25750 25750 25750 25750 0
108 20241205 165000 1171192750 25750 25750 25750 25750 0
109 20241205 164900 1171192750 25750 25750 25750 25750 0
110 20241205 164800 1171192750 25750 25750 25750 25750 0
111 20241205 164700 1171192750 25750 25750 25750 25750 0
112 20241205 164600 1171192750 25750 25750 25750 25750 0
113 20241205 164500 1171192750 25750 25750 25750 25750 0
114 20241205 164400 1171192750 25750 25750 25750 25750 0
115 20241205 164300 1171192750 25750 25750 25750 25750 0
116 20241205 164200 1171192750 25750 25750 25750 25750 0
117 20241205 164100 1171192750 25750 25750 25750 25750 0
118 20241205 164000 1171192750 25750 25750 25750 25750 0
119 20241205 163900 1171192750 25750 25750 25750 25750 0
120 20241205 163800 1171192750 25750 25750 25750 25750 0
121 20241205 163700 1171192750 25750 25750 25750 25750 0
122 20241205 163600 1171192750 25750 25750 25750 25750 392
123 20241205 163500 1171192750 25750 25750 25750 25750 0
124 20241205 163400 1171192750 25750 25750 25750 25750 0
125 20241205 163300 1171192750 25750 25750 25750 25750 0
126 20241205 163200 1171192750 25750 25750 25750 25750 0
127 20241205 163100 1171192750 25750 25750 25750 25750 0
128 20241205 163000 1171192750 25750 25750 25750 25750 0
129 20241205 162900 1171192750 25750 25750 25750 25750 0
130 20241205 162800 1171192750 25750 25750 25750 25750 0
131 20241205 162700 1171192750 25750 25750 25750 25750 0
132 20241205 162600 1171192750 25750 25750 25750 25750 0
133 20241205 162500 1171192750 25750 25750 25750 25750 0
134 20241205 162400 1171192750 25750 25750 25750 25750 0
135 20241205 162300 1171192750 25750 25750 25750 25750 0
136 20241205 162200 1171192750 25750 25750 25750 25750 0
137 20241205 162100 1171192750 25750 25750 25750 25750 0
138 20241205 162000 1171192750 25750 25750 25750 25750 0
139 20241205 161900 1171192750 25750 25750 25750 25750 0
140 20241205 161800 1171192750 25750 25750 25750 25750 0
141 20241205 161700 1171192750 25750 25750 25750 25750 0
142 20241205 161600 1171192750 25750 25750 25750 25750 0
143 20241205 161500 1171192750 25750 25750 25750 25750 0
144 20241205 161400 1171192750 25750 25750 25750 25750 0
145 20241205 161300 1171192750 25750 25750 25750 25750 0
146 20241205 161200 1171192750 25750 25750 25750 25750 0
147 20241205 161100 1171192750 25750 25750 25750 25750 0
148 20241205 161000 1171192750 25750 25750 25750 25750 0
149 20241205 160900 1171192750 25750 25750 25750 25750 0
150 20241205 160800 1171192750 25750 25750 25750 25750 0
151 20241205 160700 1171192750 25750 25750 25750 25750 0
152 20241205 160600 1171192750 25750 25750 25750 25750 392
153 20241205 160500 1171192750 25750 25750 25750 25750 0
154 20241205 160400 1171192750 25750 25750 25750 25750 0
155 20241205 160300 1171192750 25750 25750 25750 25750 0
156 20241205 160200 1171192750 25750 25750 25750 25750 0
157 20241205 160100 1171192750 25750 25750 25750 25750 0
158 20241205 160000 1171192750 25750 25750 25750 25750 0
159 20241205 155900 1171192750 25750 25750 25750 25750 0
160 20241205 155800 1171192750 25750 25750 25750 25750 0
161 20241205 155700 1171192750 25750 25750 25750 25750 0
162 20241205 155600 1171192750 25750 25750 25750 25750 0
163 20241205 155500 1171192750 25750 25750 25750 25750 0
164 20241205 155400 1171192750 25750 25750 25750 25750 0
165 20241205 155300 1171192750 25750 25750 25750 25750 0
166 20241205 155200 1171192750 25750 25750 25750 25750 0
167 20241205 155100 1171192750 25750 25750 25750 25750 0
168 20241205 155000 1171192750 25750 25750 25750 25750 0
169 20241205 154900 1171192750 25750 25750 25750 25750 0
170 20241205 154800 1171192750 25750 25750 25750 25750 0
171 20241205 154700 1171192750 25750 25750 25750 25750 0
172 20241205 154600 1171192750 25750 25750 25750 25750 0
173 20241205 154500 1171192750 25750 25750 25750 25750 0
174 20241205 154400 1171192750 25750 25750 25750 25750 0
175 20241205 154300 1171192750 25750 25750 25750 25750 0
176 20241205 154200 1171192750 25750 25750 25750 25750 0
177 20241205 154100 1171192750 25750 25750 25750 25750 0
178 20241205 154000 1171192750 25750 25750 25750 25750 0
179 20241205 153900 1171192750 25750 25750 25750 25750 0
180 20241205 153800 1171192750 25750 25750 25750 25750 0
181 20241205 153700 1171192750 25750 25750 25750 25750 0
182 20241205 153600 1171192750 25750 25750 25750 25750 392
183 20241205 153500 1171192750 25750 25750 25750 25750 0
184 20241205 153400 1171192750 25750 25750 25750 25750 0
185 20241205 153300 1171192750 25750 25750 25750 25750 0
186 20241205 153200 1171192750 25750 25750 25750 25750 0
187 20241205 153100 1171192750 25750 25750 25750 25750 0
188 20241205 153000 1171192750 25750 25750 25750 25750 392
189 20241205 152900 1161098750 26000 26000 26000 26000 0
190 20241205 152800 1161098750 26000 26000 26000 26000 0
191 20241205 152700 1161098750 26000 26000 26000 26000 0
192 20241205 152600 1161098750 26000 26000 26000 26000 0
193 20241205 152500 1161098750 26000 26000 26000 26000 0
194 20241205 152400 1161098750 26000 26000 26000 26000 0
195 20241205 152300 1161098750 26000 26000 26000 26000 0
196 20241205 152200 1161098750 26000 26000 26000 26000 0
197 20241205 152100 1161098750 26000 26000 26000 26000 0
198 20241205 152000 1161098750 26000 26000 26000 26000 0
199 20241205 151900 1161098750 26000 25900 26000 25900 142
200 20241205 151800 1157409650 26000 25900 26000 25850 125
201 20241205 151700 1154165850 25900 25950 25950 25900 33
202 20241205 151600 1153310400 25850 25850 25850 25850 0
203 20241205 151500 1153310400 25850 25850 26000 25800 177
204 20241205 151400 1148729250 25950 25950 25950 25950 0
205 20241205 151300 1148729250 25950 25900 25950 25900 4
206 20241205 151200 1148625550 25900 25750 25900 25750 82
207 20241205 151100 1146513750 25950 25950 25950 25950 6
208 20241205 151000 1146358050 25950 25950 25950 25950 1
209 20241205 150900 1146332100 26000 25850 26000 25750 21
210 20241205 150800 1145788300 25850 25850 25850 25850 10
211 20241205 150700 1145529800 25750 25800 25800 25600 1018
212 20241205 150600 1119379700 25800 25800 25800 25800 200
213 20241205 150500 1114219700 25800 25800 25800 25800 0
214 20241205 150400 1114219700 25800 25800 25800 25800 0
215 20241205 150300 1114219700 25800 25800 25800 25800 0
216 20241205 150200 1114219700 25800 25900 25900 25800 1000
217 20241205 150100 1088379300 25900 25900 25900 25900 113
218 20241205 150000 1085452600 25900 26000 26000 25900 302
219 20241205 145900 1077614900 25900 25900 25900 25900 9
220 20241205 145800 1077381800 25900 25900 25900 25900 1
221 20241205 145700 1077355900 26000 25950 26000 25900 155
222 20241205 145600 1073327700 25950 25950 25950 25950 20
223 20241205 145500 1072808700 25950 25900 25950 25900 138
224 20241205 145400 1069227850 25950 25950 25950 25950 33
225 20241205 145300 1068371500 25950 25950 25950 25950 112
226 20241205 145200 1065465100 26000 26000 26000 26000 0
227 20241205 145100 1065465100 26000 25950 26000 25950 337
228 20241205 145000 1056713300 25950 25950 25950 25950 0
229 20241205 144900 1056713300 25950 25850 25950 25850 147
230 20241205 144800 1052900050 25950 26000 26000 25850 1106
231 20241205 144700 1024253700 26100 26000 26100 26000 136
232 20241205 144600 1020704300 26050 26050 26050 26050 126
233 20241205 144500 1017422000 26150 26100 26150 26100 645
234 20241205 144400 1000580850 26200 26200 26200 26200 0
235 20241205 144300 1000580850 26200 26200 26200 26200 142
236 20241205 144200 996860450 26200 26150 26200 26150 70
237 20241205 144100 995029800 26200 26100 26200 26100 182
238 20241205 144000 990263050 26200 26200 26200 26200 0
239 20241205 143900 990263050 26200 26200 26200 26200 133
240 20241205 143800 986778450 26200 26200 26200 26200 0
241 20241205 143700 986778450 26200 26150 26200 26150 219
242 20241205 143600 981044950 26200 26200 26200 26200 0
243 20241205 143500 981044950 26200 26200 26200 26200 134
244 20241205 143400 977534150 26250 26250 26250 26250 10
245 20241205 143300 977271650 26250 26150 26250 26150 160
246 20241205 143200 973074350 26250 26250 26250 26250 3
247 20241205 143100 972995600 26200 26200 26200 26200 233
248 20241205 143000 966891000 26200 26100 26200 26100 121
249 20241205 142900 963722700 26150 26150 26200 26100 187
250 20241205 142800 958832800 26300 26300 26300 26300 1
251 20241205 142700 958806500 26150 26100 26300 26100 163
252 20241205 142600 954524250 26150 26150 26150 26150 38
253 20241205 142500 953530550 26300 26300 26300 26100 157
254 20241205 142400 949404450 26100 26300 26300 26100 56
255 20241205 142300 947932850 26300 26100 26300 26100 160
256 20241205 142200 943728850 26250 26250 26250 26250 0
257 20241205 142100 943728850 26250 26050 26250 26050 185
258 20241205 142000 938882600 26150 26200 26200 26150 27
259 20241205 141900 938176100 26250 26250 26250 26250 161
260 20241205 141800 933949850 26150 26150 26150 26150 30
261 20241205 141700 933165350 26250 26250 26250 26250 134
262 20241205 141600 929647850 26200 26200 26200 26200 0
263 20241205 141500 929647850 26200 26150 26200 26150 462
264 20241205 141400 917546850 26200 26150 26200 26150 25
265 20241205 141300 916892450 26100 26050 26100 26050 136
266 20241205 141200 913343800 25800 26150 26150 25800 711
267 20241205 141100 894840000 26150 26200 26200 26150 339
268 20241205 141000 885968200 26300 26300 26300 26300 0
269 20241205 140900 885968200 26300 26200 26300 26200 140
270 20241205 140800 882286900 26200 26200 26250 26200 164
271 20241205 140700 877987600 26200 26200 26200 26200 239
272 20241205 140600 871725800 26250 26250 26250 26250 98
273 20241205 140500 869153300 26300 26300 26300 26300 134
274 20241205 140400 865629100 26250 26250 26250 26250 115
275 20241205 140300 862610350 26250 26300 26300 26250 19
276 20241205 140200 862111550 26300 26300 26300 26300 0
277 20241205 140100 862111550 26300 26300 26300 26250 290
278 20241205 140000 854492150 26300 26300 26300 26300 0
279 20241205 135900 854492150 26300 26250 26300 26250 154
280 20241205 135800 850442850 26200 26200 26200 26200 4
281 20241205 135700 850338050 26300 26250 26300 26150 146
282 20241205 135600 846498800 26250 26200 26250 26200 192
283 20241205 135500 841467100 26200 26150 26200 26150 45
284 20241205 135400 840289000 26250 26250 26250 26250 0
285 20241205 135300 840289000 26250 26200 26250 26200 355
286 20241205 135200 830981050 26200 26200 26200 26200 1
287 20241205 135100 830954850 26150 26100 26150 26100 151
288 20241205 135000 827007100 26150 26100 26150 26100 1126
289 20241205 134900 797568500 26100 26050 26100 26050 189
290 20241205 134800 792636500 26050 26050 26050 26050 44
291 20241205 134700 791490300 26050 26050 26050 26000 219
292 20241205 134600 785785450 26050 26050 26050 26050 40
293 20241205 134500 784743450 26050 26050 26100 26050 238
294 20241205 134400 778536900 26050 26100 26100 26050 21
295 20241205 134300 777989800 26100 26050 26100 26050 136
296 20241205 134200 774440250 26100 26050 26100 26050 20
297 20241205 134100 773919200 26100 26000 26100 26000 140
298 20241205 134000 770265800 26000 26050 26100 26000 300
299 20241205 133900 762451950 26050 26050 26050 26000 188
300 20241205 133800 757555450 26000 26000 26000 26000 0
301 20241205 133700 757555450 26000 25950 26000 25950 115
302 20241205 133600 754566350 26000 26050 26050 26000 204
303 20241205 133500 749262300 26000 26000 26000 26000 20
304 20241205 133400 748742300 26000 26050 26050 26000 19
305 20241205 133300 748248250 26000 25900 26000 25900 134
306 20241205 133200 744764350 25950 25950 25950 25950 19
307 20241205 133100 744271300 26050 26000 26050 26000 402
308 20241205 133000 733812650 25900 25900 25900 25900 5
309 20241205 132900 733683150 26000 25950 26000 25950 368
310 20241205 132800 724119350 25900 25900 25900 25900 337
311 20241205 132700 715391050 25900 25850 25900 25850 30
312 20241205 132600 714614950 25900 25900 25900 25900 0
313 20241205 132500 714614950 25900 25850 25900 25850 458
314 20241205 132400 702753650 25900 25900 25900 25900 0
315 20241205 132300 702753650 25900 25900 25900 25900 134
316 20241205 132200 699283050 25850 25850 25850 25850 68
317 20241205 132100 697525250 25850 25850 25850 25850 70
318 20241205 132000 695715750 25900 25900 25900 25900 0
319 20241205 131900 695715750 25900 25800 25900 25800 135
320 20241205 131800 692219450 25800 25850 25850 25800 130
321 20241205 131700 688862950 25900 25900 25900 25900 134
322 20241205 131600 685392350 25850 25850 25850 25850 0
323 20241205 131500 685392350 25850 25850 25850 25800 301
324 20241205 131400 677614500 25900 25900 25900 25900 5
325 20241205 131300 677485000 25900 25900 25900 25900 133
326 20241205 131200 674040300 25950 25950 25950 25900 82
327 20241205 131100 671915500 25950 25950 25950 25950 185
328 20241205 131000 667114750 25950 25950 25950 25950 27
329 20241205 130900 666414100 25950 25900 25950 25900 760
330 20241205 130800 646695100 25950 25900 25950 25900 19
331 20241205 130700 646202950 25900 25800 25950 25800 2372
332 20241205 130600 584807100 25800 25800 25800 25800 1
333 20241205 130500 584781300 25800 25800 25800 25800 149
334 20241205 130400 580937100 25800 25800 25800 25800 66
335 20241205 130300 579234300 25800 25750 25800 25750 150
336 20241205 130200 575370950 25800 25800 25800 25800 4
337 20241205 130100 575267750 25800 25700 25800 25700 164
338 20241205 130000 571043400 25700 25750 25750 25700 24
339 20241205 125900 570425900 25750 25750 25750 25750 0
340 20241205 125800 570425900 25750 25800 25850 25750 537
341 20241205 125700 556571300 25850 25850 25850 25850 3
342 20241205 125600 556493750 25800 25800 25800 25800 18
343 20241205 125500 556029350 25850 25850 25850 25850 28
344 20241205 125400 555305550 25850 25850 25850 25850 1
345 20241205 125300 555279700 25850 25900 25900 25850 29
346 20241205 125200 554529500 25850 25850 25850 25850 0
347 20241205 125100 554529500 25850 25850 25850 25850 19
348 20241205 125000 554038350 25850 25850 25850 25850 0
349 20241205 124900 554038350 25850 25850 25850 25850 4
350 20241205 124800 553934950 25850 25850 25900 25850 179
351 20241205 124700 549306900 25850 25850 25850 25850 95
352 20241205 124600 546851150 25850 25850 25850 25800 20
353 20241205 124500 546335050 25850 25850 25850 25850 34
354 20241205 124400 545456150 25800 25800 25850 25800 123
355 20241205 124300 542278250 25850 25850 25850 25850 2
356 20241205 124200 542226550 25800 25800 25800 25800 0
357 20241205 124100 542226550 25800 25850 25850 25800 20
358 20241205 124000 541710450 25850 25850 25850 25850 0
359 20241205 123900 541710450 25850 25800 25850 25800 20
360 20241205 123800 541194400 25850 25850 25850 25850 24
361 20241205 123700 540574000 25850 25850 25850 25850 1
362 20241205 123600 540548150 25800 25800 25800 25800 24
363 20241205 123500 539928950 25800 25800 25800 25800 0
364 20241205 123400 539928950 25800 25800 25800 25800 18
365 20241205 123300 539464550 25850 25850 25850 25850 1
366 20241205 123200 539438700 25800 25750 25800 25750 36
367 20241205 123100 538510800 25800 25800 25800 25800 0
368 20241205 123000 538510800 25800 25800 25800 25800 0
369 20241205 122900 538510800 25800 25800 25800 25800 20
370 20241205 122800 537994800 25800 25800 25800 25800 0
371 20241205 122700 537994800 25800 25800 25800 25750 23
372 20241205 122600 537402300 25800 25800 25800 25800 0
373 20241205 122500 537402300 25800 25800 25800 25800 0
374 20241205 122400 537402300 25800 25800 25800 25800 0
375 20241205 122300 537402300 25800 25800 25800 25800 1
376 20241205 122200 537376500 25750 25800 25800 25750 863
377 20241205 122100 515113900 25800 25800 25800 25800 30
378 20241205 122000 514339900 25800 25800 25800 25800 18
379 20241205 121900 513875500 25850 25850 25850 25850 0
380 20241205 121800 513875500 25850 25850 25850 25850 37
381 20241205 121700 512919050 25800 25850 25850 25800 19
382 20241205 121600 512428800 25850 25850 25850 25850 0
383 20241205 121500 512428800 25850 25850 25850 25850 0
384 20241205 121400 512428800 25850 25850 25850 25850 156
385 20241205 121300 508396200 25850 25850 25850 25850 0
386 20241205 121200 508396200 25850 25850 25850 25850 48
387 20241205 121100 507155400 25850 25850 25850 25850 0
388 20241205 121000 507155400 25850 25850 25850 25850 29
389 20241205 120900 506405750 25850 25850 25850 25850 0
390 20241205 120800 506405750 25850 25850 25850 25850 18
391 20241205 120700 505940450 25900 25900 25900 25900 0
392 20241205 120600 505940450 25900 25900 25900 25900 101
393 20241205 120500 503324550 25850 25850 25850 25850 18
394 20241205 120400 502859250 25850 25850 25850 25850 400
395 20241205 120300 492519250 25850 25850 25850 25850 18
396 20241205 120200 492053950 25850 25850 25850 25850 20
397 20241205 120100 491536950 25850 25900 25900 25850 31
398 20241205 120000 490734100 25850 25900 25900 25850 40
399 20241205 115900 489699000 25850 25850 25850 25850 0
400 20241205 115800 489699000 25850 25850 25850 25850 18
401 20241205 115700 489233700 25900 25900 25900 25900 0
402 20241205 115600 489233700 25900 25850 25900 25850 20
403 20241205 115500 488716650 25850 25850 25850 25850 1
404 20241205 115400 488690800 25850 25850 25850 25850 0
405 20241205 115300 488690800 25850 25900 25900 25850 20
406 20241205 115200 488173700 25850 25850 25850 25850 0
407 20241205 115100 488173700 25850 25850 25850 25850 18
408 20241205 115000 487708400 25850 25850 25850 25850 22
409 20241205 114900 487139700 25850 25850 25850 25850 10
410 20241205 114800 486881200 25850 25850 25850 25850 18
411 20241205 114700 486415900 25850 25850 25850 25850 2
412 20241205 114600 486364200 25850 25850 25850 25850 48
413 20241205 114500 485123400 25900 25900 25900 25900 9
414 20241205 114400 484890300 25900 25900 25900 25900 19
415 20241205 114300 484398200 25850 25900 25900 25850 240
416 20241205 114200 478191350 25900 25900 25900 25900 200
417 20241205 114100 473011350 25850 25850 25850 25850 18
418 20241205 114000 472546050 25900 25900 25900 25900 1
419 20241205 113900 472520150 25850 25850 25850 25850 18
420 20241205 113800 472054850 25850 25850 25850 25850 0
421 20241205 113700 472054850 25850 25850 25850 25850 0
422 20241205 113600 472054850 25850 25850 25850 25850 18
423 20241205 113500 471589550 25900 25900 25900 25900 16
424 20241205 113400 471175150 25900 25900 25900 25900 125
425 20241205 113300 467937650 25950 25950 25950 25950 157
426 20241205 113200 463863500 25950 25900 25950 25900 21
427 20241205 113100 463319450 25950 25850 25950 25850 1358
428 20241205 113000 428147700 25850 25800 25850 25800 35
429 20241205 112900 427244650 25800 25800 25800 25800 19
430 20241205 112800 426754450 25800 25800 25800 25800 2
431 20241205 112700 426702850 25800 25800 25800 25800 18
432 20241205 112600 426238450 25850 25850 25850 25850 0
433 20241205 112500 426238450 25850 25850 25850 25850 1
434 20241205 112400 426212600 25800 25800 25800 25800 18
435 20241205 112300 425748200 25850 25850 25850 25850 0
436 20241205 112200 425748200 25850 25800 25850 25800 236
437 20241205 112100 419649100 25800 25800 25800 25700 350
438 20241205 112000 410622950 25800 25800 25800 25800 0
439 20241205 111900 410622950 25800 25800 25800 25800 18
440 20241205 111800 410158550 25800 25800 25800 25800 0
441 20241205 111700 410158550 25800 25800 25800 25800 18
442 20241205 111600 409694150 25850 25900 25900 25850 68
443 20241205 111500 407936300 25900 25850 25900 25850 26
444 20241205 111400 407263850 25900 25850 25900 25850 31
445 20241205 111300 406461450 25850 25900 25900 25850 12
446 20241205 111200 406151150 25850 25750 25850 25750 2587
447 20241205 111100 339468800 25700 25700 25700 25700 0
448 20241205 111000 339468800 25700 25700 25750 25700 160
449 20241205 110900 335355600 25700 25700 25700 25700 0
450 20241205 110800 335355600 25700 25700 25700 25700 1
451 20241205 110700 335329900 25700 25650 25750 25650 189
452 20241205 110600 330477250 25650 25650 25650 25650 0
453 20241205 110500 330477250 25650 25650 25650 25650 17
454 20241205 110400 330041200 25700 25700 25700 25700 1
455 20241205 110300 330015500 25650 25650 25650 25650 19
456 20241205 110200 329528150 25700 25700 25700 25700 0
457 20241205 110100 329528150 25700 25700 25700 25700 1
458 20241205 110000 329502450 25700 25750 25750 25700 5
459 20241205 105900 329373900 25750 25750 25750 25750 3
460 20241205 105800 329296650 25700 25650 25700 25650 83
461 20241205 105700 327166800 25650 25650 25650 25650 0
462 20241205 105600 327166800 25650 25650 25650 25650 18
463 20241205 105500 326705100 25650 25650 25650 25650 1
464 20241205 105400 326679450 25800 25700 25800 25700 250
465 20241205 105300 320236450 25700 25700 25700 25700 5
466 20241205 105200 320107950 25700 25700 25700 25700 1
467 20241205 105100 320082250 25700 25650 25700 25650 38
468 20241205 105000 319106550 25650 25700 25700 25650 7
469 20241205 104900 318926900 25700 25700 25700 25700 0
470 20241205 104800 318926900 25700 25700 25700 25700 50
471 20241205 104700 317641900 25700 25700 25700 25700 11
472 20241205 104600 317359200 25700 25700 25700 25700 0
473 20241205 104500 317359200 25700 25700 25700 25700 0
474 20241205 104400 317359200 25700 25700 25700 25700 0
475 20241205 104300 317359200 25700 25750 25750 25700 19
476 20241205 104200 316870850 25750 25750 25750 25750 0
477 20241205 104100 316870850 25750 25700 25750 25650 168
478 20241205 104000 312555750 25750 25750 25750 25750 0
479 20241205 103900 312555750 25750 25750 25750 25750 17
480 20241205 103800 312118000 25800 25700 25800 25700 23
481 20241205 103700 311526600 25700 25700 25700 25700 0
482 20241205 103600 311526600 25700 25750 25750 25700 44
483 20241205 103500 310394900 25700 25700 25700 25700 0
484 20241205 103400 310394900 25700 25700 25700 25700 24
485 20241205 103300 309778100 25750 25650 25750 25650 35
486 20241205 103200 308877850 25750 25750 25750 25750 3
487 20241205 103100 308800600 25700 25650 25700 25650 73
488 20241205 103000 306927250 25650 25700 25750 25500 1282
489 20241205 102900 274131000 25650 25650 25650 25650 18
490 20241205 102800 273669300 25650 25650 25650 25650 0
491 20241205 102700 273669300 25650 25650 25650 25650 18
492 20241205 102600 273207600 25700 25700 25700 25700 9
493 20241205 102500 272976300 25700 25650 25700 25650 20
494 20241205 102400 272463200 25650 25650 25650 25650 0
495 20241205 102300 272463200 25650 25650 25650 25650 19
496 20241205 102200 271975850 25600 25600 25600 25600 0
497 20241205 102100 271975850 25600 25600 25600 25600 0
498 20241205 102000 271975850 25600 25600 25600 25600 46
499 20241205 101900 270798250 25600 25600 25600 25600 0
500 20241205 101800 270798250 25600 25650 25650 25600 41
501 20241205 101700 269748400 25600 25650 25650 25600 218
502 20241205 101600 264166700 25650 25650 25650 25650 10
503 20241205 101500 263910200 25650 25650 25650 25650 18
504 20241205 101400 263448500 25700 25700 25700 25700 0
505 20241205 101300 263448500 25700 25700 25700 25700 4
506 20241205 101200 263345700 25650 25650 25650 25650 18
507 20241205 101100 262884000 25650 25650 25650 25650 1
508 20241205 101000 262858350 25700 25700 25700 25700 3
509 20241205 100900 262781250 25600 25600 25600 25600 0
510 20241205 100800 262781250 25600 25600 25600 25600 9
511 20241205 100700 262550850 25600 25800 25800 25600 40
512 20241205 100600 261522650 25800 25700 25800 25550 190
513 20241205 100500 256648500 25700 25700 25700 25700 4
514 20241205 100400 256545700 25600 25600 25600 25600 0
515 20241205 100300 256545700 25600 25600 25600 25600 0
516 20241205 100200 256545700 25600 25750 25800 25600 78
517 20241205 100100 254548550 25750 25800 25800 25650 21
518 20241205 100000 254009050 25650 25700 25700 25650 100
519 20241205 095900 251443900 25650 25700 25700 25650 130
520 20241205 095800 248108850 25650 25650 25650 25650 0
521 20241205 095700 248108850 25650 25650 25650 25650 0
522 20241205 095600 248108850 25650 25650 25650 25650 0
523 20241205 095500 248108850 25650 25700 25700 25650 168
524 20241205 095400 243793600 25700 25700 25700 25700 0
525 20241205 095300 243793600 25700 25700 25700 25700 10
526 20241205 095200 243536600 25800 25800 25800 25800 0
527 20241205 095100 243536600 25800 25750 25800 25700 1469
528 20241205 095000 205778200 25750 25750 25750 25750 0
529 20241205 094900 205778200 25750 25750 25750 25750 0
530 20241205 094800 205778200 25750 25750 25750 25750 0
531 20241205 094700 205778200 25750 25750 25750 25750 19
532 20241205 094600 205288950 25700 25700 25700 25700 1
533 20241205 094500 205263250 25850 25850 25850 25850 0
534 20241205 094400 205263250 25850 25800 25850 25800 470
535 20241205 094300 193119300 25800 25850 25850 25650 95
536 20241205 094200 190674300 25850 25800 25850 25800 9
537 20241205 094100 190442050 25800 25800 25800 25550 612
538 20241205 094000 174742700 25800 25800 25800 25800 78
539 20241205 093900 172730300 25800 25750 25800 25750 234
540 20241205 093800 166699750 25750 25650 25750 25650 22
541 20241205 093700 166135050 25700 25700 25700 25700 0
542 20241205 093600 166135050 25700 25700 25700 25700 0
543 20241205 093500 166135050 25700 25700 25700 25700 51
544 20241205 093400 164824350 25650 25600 25650 25600 46
545 20241205 093300 163646700 25600 25550 25600 25500 379
546 20241205 093200 153963050 25500 25500 25500 25500 40
547 20241205 093100 152943050 25450 25550 25550 25450 346
548 20241205 093000 144127150 25550 25500 25550 25500 250
549 20241205 092900 137750500 25500 25450 25500 25450 56
550 20241205 092800 136322550 25450 25450 25450 25450 0
551 20241205 092700 136322550 25450 25500 25500 25450 114
552 20241205 092600 133415750 25500 25500 25500 25500 9
553 20241205 092500 133186250 25500 25450 25500 25450 5
554 20241205 092400 133058800 25450 25400 25450 25400 17
555 20241205 092300 132626900 25450 25550 25550 25450 5
556 20241205 092200 132499250 25300 25500 25550 25300 2345
557 20241205 092100 73005600 25500 25550 25550 25500 217
558 20241205 092000 67472050 25550 25550 25550 25550 22
559 20241205 091900 66909950 25550 25600 25600 25550 131
560 20241205 091800 63562500 25650 25650 25650 25650 1
561 20241205 091700 63536850 25650 25700 25700 25600 213
562 20241205 091600 58082850 25600 25600 25600 25600 101
563 20241205 091500 55497250 25600 25600 25600 25600 50
564 20241205 091400 54217250 25650 25700 25700 25650 178
565 20241205 091300 49648450 25700 25800 25800 25700 1080
566 20241205 091200 21850550 25800 25800 25800 25800 5
567 20241205 091100 21721550 25800 25800 25800 25800 3
568 20241205 091000 21644150 25950 25950 25950 25950 2
569 20241205 090900 21592250 25750 25750 25750 25750 112
570 20241205 090800 18708250 25900 25900 25900 25900 34
571 20241205 090700 17827650 25900 25900 25950 25700 260
572 20241205 090600 11126150 25850 25800 25850 25800 14
573 20241205 090500 10764450 25850 25800 25850 25750 150
574 20241205 090400 6895900 25850 25850 25850 25850 1
575 20241205 090300 6870050 25800 25800 25800 25800 0
576 20241205 090200 6870050 25800 25850 25850 25800 224
577 20241205 090100 1083650 25850 25850 25850 25850 1
578 20241205 090000 1057800 25800 25800 25800 25800 41

1
001820/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,4415,10395000,117659750,277026750000,0.04
20241202,4128,10395000,108566400,273388500000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 4415 10395000 117659750 277026750000 0.04
3 20241202 4128 10395000 108566400 273388500000 0.04