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

579
002310/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,1684417580,7450,7450,7450,7450,62445
20241205,183600,1684417580,7450,7450,7450,7450,0
20241205,183500,1684417580,7450,7450,7450,7450,0
20241205,183400,1684417580,7450,7450,7450,7450,0
20241205,183300,1684417580,7450,7450,7450,7450,0
20241205,183200,1684417580,7450,7450,7450,7450,0
20241205,183100,1684417580,7450,7450,7450,7450,0
20241205,183000,1684417580,7450,7450,7450,7450,0
20241205,182900,1684417580,7450,7450,7450,7450,0
20241205,182800,1684417580,7450,7450,7450,7450,0
20241205,182700,1684417580,7450,7450,7450,7450,0
20241205,182600,1684417580,7450,7450,7450,7450,0
20241205,182500,1684417580,7450,7450,7450,7450,0
20241205,182400,1684417580,7450,7450,7450,7450,0
20241205,182300,1684417580,7450,7450,7450,7450,0
20241205,182200,1684417580,7450,7450,7450,7450,0
20241205,182100,1684417580,7450,7450,7450,7450,0
20241205,182000,1684417580,7450,7450,7450,7450,0
20241205,181900,1684417580,7450,7450,7450,7450,0
20241205,181800,1684417580,7450,7450,7450,7450,0
20241205,181700,1684417580,7450,7450,7450,7450,0
20241205,181600,1684417580,7450,7450,7450,7450,0
20241205,181500,1684417580,7450,7450,7450,7450,0
20241205,181400,1684417580,7450,7450,7450,7450,0
20241205,181300,1684417580,7450,7450,7450,7450,0
20241205,181200,1684417580,7450,7450,7450,7450,0
20241205,181100,1684417580,7450,7450,7450,7450,0
20241205,181000,1684417580,7450,7450,7450,7450,0
20241205,180900,1684417580,7450,7450,7450,7450,0
20241205,180800,1684417580,7450,7450,7450,7450,0
20241205,180700,1684417580,7450,7450,7450,7450,62445
20241205,180600,1684417580,7450,7450,7450,7450,0
20241205,180500,1684417580,7450,7450,7450,7450,0
20241205,180400,1684417580,7450,7450,7450,7450,0
20241205,180300,1684417580,7450,7450,7450,7450,0
20241205,180200,1684417580,7450,7450,7450,7450,0
20241205,180100,1684417580,7450,7450,7450,7450,0
20241205,180000,1684417580,7450,7450,7450,7450,0
20241205,175900,1684417580,7450,7450,7450,7450,0
20241205,175800,1684417580,7450,7450,7450,7450,0
20241205,175700,1684417580,7450,7450,7450,7450,0
20241205,175600,1684417580,7450,7450,7450,7450,0
20241205,175500,1684417580,7450,7450,7450,7450,0
20241205,175400,1684417580,7450,7450,7450,7450,0
20241205,175300,1684417580,7450,7450,7450,7450,0
20241205,175200,1684417580,7450,7450,7450,7450,0
20241205,175100,1684417580,7450,7450,7450,7450,0
20241205,175000,1684417580,7450,7450,7450,7450,0
20241205,174900,1684417580,7450,7450,7450,7450,0
20241205,174800,1684417580,7450,7450,7450,7450,0
20241205,174700,1684417580,7450,7450,7450,7450,0
20241205,174600,1684417580,7450,7450,7450,7450,0
20241205,174500,1684417580,7450,7450,7450,7450,0
20241205,174400,1684417580,7450,7450,7450,7450,0
20241205,174300,1684417580,7450,7450,7450,7450,0
20241205,174200,1684417580,7450,7450,7450,7450,0
20241205,174100,1684417580,7450,7450,7450,7450,0
20241205,174000,1684417580,7450,7450,7450,7450,0
20241205,173900,1684417580,7450,7450,7450,7450,0
20241205,173800,1684417580,7450,7450,7450,7450,0
20241205,173700,1684417580,7450,7450,7450,7450,62445
20241205,173600,1684417580,7450,7450,7450,7450,0
20241205,173500,1684417580,7450,7450,7450,7450,0
20241205,173400,1684417580,7450,7450,7450,7450,0
20241205,173300,1684417580,7450,7450,7450,7450,0
20241205,173200,1684417580,7450,7450,7450,7450,0
20241205,173100,1684417580,7450,7450,7450,7450,0
20241205,173000,1684417580,7450,7450,7450,7450,0
20241205,172900,1684417580,7450,7450,7450,7450,0
20241205,172800,1684417580,7450,7450,7450,7450,0
20241205,172700,1684417580,7450,7450,7450,7450,0
20241205,172600,1684417580,7450,7450,7450,7450,0
20241205,172500,1684417580,7450,7450,7450,7450,0
20241205,172400,1684417580,7450,7450,7450,7450,0
20241205,172300,1684417580,7450,7450,7450,7450,0
20241205,172200,1684417580,7450,7450,7450,7450,0
20241205,172100,1684417580,7450,7450,7450,7450,0
20241205,172000,1684417580,7450,7450,7450,7450,0
20241205,171900,1684417580,7450,7450,7450,7450,0
20241205,171800,1684417580,7450,7450,7450,7450,0
20241205,171700,1684417580,7450,7450,7450,7450,0
20241205,171600,1684417580,7450,7450,7450,7450,0
20241205,171500,1684417580,7450,7450,7450,7450,0
20241205,171400,1684417580,7450,7450,7450,7450,0
20241205,171300,1684417580,7450,7450,7450,7450,0
20241205,171200,1684417580,7450,7450,7450,7450,0
20241205,171100,1684417580,7450,7450,7450,7450,0
20241205,171000,1684417580,7450,7450,7450,7450,0
20241205,170900,1684417580,7450,7450,7450,7450,0
20241205,170800,1684417580,7450,7450,7450,7450,0
20241205,170700,1684417580,7450,7450,7450,7450,62445
20241205,170600,1684417580,7450,7450,7450,7450,0
20241205,170500,1684417580,7450,7450,7450,7450,0
20241205,170400,1684417580,7450,7450,7450,7450,0
20241205,170300,1684417580,7450,7450,7450,7450,0
20241205,170200,1684417580,7450,7450,7450,7450,0
20241205,170100,1684417580,7450,7450,7450,7450,0
20241205,170000,1684417580,7450,7450,7450,7450,0
20241205,165900,1684417580,7450,7450,7450,7450,0
20241205,165800,1684417580,7450,7450,7450,7450,0
20241205,165700,1684417580,7450,7450,7450,7450,0
20241205,165600,1684417580,7450,7450,7450,7450,0
20241205,165500,1684417580,7450,7450,7450,7450,0
20241205,165400,1684417580,7450,7450,7450,7450,0
20241205,165300,1684417580,7450,7450,7450,7450,0
20241205,165200,1684417580,7450,7450,7450,7450,0
20241205,165100,1684417580,7450,7450,7450,7450,0
20241205,165000,1684417580,7450,7450,7450,7450,0
20241205,164900,1684417580,7450,7450,7450,7450,0
20241205,164800,1684417580,7450,7450,7450,7450,0
20241205,164700,1684417580,7450,7450,7450,7450,0
20241205,164600,1684417580,7450,7450,7450,7450,0
20241205,164500,1684417580,7450,7450,7450,7450,0
20241205,164400,1684417580,7450,7450,7450,7450,0
20241205,164300,1684417580,7450,7450,7450,7450,0
20241205,164200,1684417580,7450,7450,7450,7450,0
20241205,164100,1684417580,7450,7450,7450,7450,0
20241205,164000,1684417580,7450,7450,7450,7450,0
20241205,163900,1684417580,7450,7450,7450,7450,0
20241205,163800,1684417580,7450,7450,7450,7450,0
20241205,163700,1684417580,7450,7450,7450,7450,62445
20241205,163600,1684417580,7450,7450,7450,7450,0
20241205,163500,1684417580,7450,7450,7450,7450,0
20241205,163400,1684417580,7450,7450,7450,7450,0
20241205,163300,1684417580,7450,7450,7450,7450,0
20241205,163200,1684417580,7450,7450,7450,7450,0
20241205,163100,1684417580,7450,7450,7450,7450,0
20241205,163000,1684417580,7450,7450,7450,7450,0
20241205,162900,1684417580,7450,7450,7450,7450,0
20241205,162800,1684417580,7450,7450,7450,7450,0
20241205,162700,1684417580,7450,7450,7450,7450,0
20241205,162600,1684417580,7450,7450,7450,7450,0
20241205,162500,1684417580,7450,7450,7450,7450,0
20241205,162400,1684417580,7450,7450,7450,7450,0
20241205,162300,1684417580,7450,7450,7450,7450,0
20241205,162200,1684417580,7450,7450,7450,7450,0
20241205,162100,1684417580,7450,7450,7450,7450,0
20241205,162000,1684417580,7450,7450,7450,7450,0
20241205,161900,1684417580,7450,7450,7450,7450,0
20241205,161800,1684417580,7450,7450,7450,7450,0
20241205,161700,1684417580,7450,7450,7450,7450,0
20241205,161600,1684417580,7450,7450,7450,7450,0
20241205,161500,1684417580,7450,7450,7450,7450,0
20241205,161400,1684417580,7450,7450,7450,7450,0
20241205,161300,1684417580,7450,7450,7450,7450,0
20241205,161200,1684417580,7450,7450,7450,7450,0
20241205,161100,1684417580,7450,7450,7450,7450,0
20241205,161000,1684417580,7450,7450,7450,7450,0
20241205,160900,1684417580,7450,7450,7450,7450,0
20241205,160800,1684417580,7450,7450,7450,7450,0
20241205,160700,1684417580,7450,7450,7450,7450,62445
20241205,160600,1684417580,7450,7450,7450,7450,0
20241205,160500,1684417580,7450,7450,7450,7450,0
20241205,160400,1684417580,7450,7450,7450,7450,0
20241205,160300,1684417580,7450,7450,7450,7450,0
20241205,160200,1684417580,7450,7450,7450,7450,0
20241205,160100,1684417580,7450,7450,7450,7450,0
20241205,160000,1684417580,7450,7450,7450,7450,0
20241205,155900,1684417580,7450,7450,7450,7450,0
20241205,155800,1684417580,7450,7450,7450,7450,0
20241205,155700,1684417580,7450,7450,7450,7450,0
20241205,155600,1684417580,7450,7450,7450,7450,0
20241205,155500,1684417580,7450,7450,7450,7450,0
20241205,155400,1684417580,7450,7450,7450,7450,0
20241205,155300,1684417580,7450,7450,7450,7450,0
20241205,155200,1684417580,7450,7450,7450,7450,0
20241205,155100,1684417580,7450,7450,7450,7450,0
20241205,155000,1684417580,7450,7450,7450,7450,0
20241205,154900,1684417580,7450,7450,7450,7450,0
20241205,154800,1684417580,7450,7450,7450,7450,0
20241205,154700,1684417580,7450,7450,7450,7450,0
20241205,154600,1684417580,7450,7450,7450,7450,0
20241205,154500,1684417580,7450,7450,7450,7450,0
20241205,154400,1684417580,7450,7450,7450,7450,0
20241205,154300,1684417580,7450,7450,7450,7450,0
20241205,154200,1684417580,7450,7450,7450,7450,0
20241205,154100,1684417580,7450,7450,7450,7450,0
20241205,154000,1684417580,7450,7450,7450,7450,0
20241205,153900,1684417580,7450,7450,7450,7450,0
20241205,153800,1684417580,7450,7450,7450,7450,0
20241205,153700,1684417580,7450,7450,7450,7450,62445
20241205,153600,1684417580,7450,7450,7450,7450,0
20241205,153500,1684417580,7450,7450,7450,7450,0
20241205,153400,1684417580,7450,7450,7450,7450,0
20241205,153300,1684417580,7450,7450,7450,7450,0
20241205,153200,1684417580,7450,7450,7450,7450,62445
20241205,153100,1219202330,7140,7140,7140,7140,0
20241205,153000,1219202330,7140,7140,7140,7140,0
20241205,152900,1219202330,7140,7140,7140,7140,0
20241205,152800,1219202330,7140,7140,7140,7140,0
20241205,152700,1219202330,7140,7140,7140,7140,0
20241205,152600,1219202330,7140,7140,7140,7140,0
20241205,152500,1219202330,7140,7140,7140,7140,0
20241205,152400,1219202330,7140,7140,7140,7140,0
20241205,152300,1219202330,7140,7140,7140,7140,0
20241205,152200,1219202330,7140,7140,7140,7140,0
20241205,152100,1219202330,7140,7140,7140,7140,0
20241205,152000,1219202330,7140,7140,7140,7140,0
20241205,151900,1219202330,7140,7120,7340,7110,16717
20241205,151800,1097688180,7120,7130,7130,7120,3448
20241205,151700,1073106910,7130,7140,7140,7130,2034
20241205,151600,1058587470,7130,7160,7160,7130,1195
20241205,151500,1050055940,7170,7140,7170,7130,2117
20241205,151400,1034939720,7140,7160,7160,7130,2403
20241205,151300,1017777560,7140,7140,7140,7140,0
20241205,151200,1017777560,7140,7160,7160,7140,28
20241205,151100,1017577240,7140,7150,7150,7140,2241
20241205,151000,1001575320,7160,7150,7160,7150,110
20241205,150900,1000788440,7150,7150,7150,7150,3
20241205,150800,1000766990,7150,7140,7160,7140,1272
20241205,150700,991663340,7150,7150,7150,7150,2449
20241205,150600,974152990,7140,7140,7140,7140,129
20241205,150500,973231930,7140,7140,7150,7140,2410
20241205,150400,956024520,7140,7140,7140,7140,89
20241205,150300,955389060,7140,7140,7140,7140,2000
20241205,150200,941109060,7140,7140,7140,7140,0
20241205,150100,941109060,7140,7160,7160,7140,1626
20241205,150000,929467160,7160,7150,7160,7130,1856
20241205,145900,916187070,7150,7150,7150,7150,91
20241205,145800,915536420,7150,7140,7150,7140,1150
20241205,145700,907323920,7140,7150,7150,7140,1090
20241205,145600,899540760,7160,7140,7160,7140,1688
20241205,145500,887476660,7140,7140,7140,7140,642
20241205,145400,882892780,7140,7140,7140,7140,779
20241205,145300,877330720,7150,7140,7150,7140,1545
20241205,145200,866299410,7140,7140,7140,7140,77
20241205,145100,865749630,7140,7140,7140,7140,1000
20241205,145000,858609630,7140,7140,7140,7140,1000
20241205,144900,851469630,7140,7130,7160,7130,4428
20241205,144800,819859090,7130,7140,7140,7130,1105
20241205,144700,811980290,7130,7140,7150,7120,4373
20241205,144600,780783530,7140,7160,7160,7140,1400
20241205,144500,770768940,7170,7170,7170,7170,96
20241205,144400,770080620,7170,7170,7170,7170,251
20241205,144300,768280950,7180,7180,7180,7180,1
20241205,144200,768273770,7170,7180,7180,7170,131
20241205,144100,767334120,7180,7180,7190,7180,54
20241205,144000,766946360,7180,7180,7180,7180,47
20241205,143900,766608900,7180,7180,7180,7170,113
20241205,143800,765797750,7180,7170,7180,7170,250
20241205,143700,764004380,7170,7160,7170,7160,76
20241205,143600,763459980,7180,7160,7180,7160,903
20241205,143500,756985090,7150,7140,7150,7140,16
20241205,143400,756870710,7140,7130,7140,7130,868
20241205,143300,750673230,7130,7140,7140,7130,627
20241205,143200,746202270,7140,7140,7140,7140,343
20241205,143100,743753250,7130,7120,7130,7110,2140
20241205,143000,728519050,7120,7110,7120,7110,246
20241205,142900,726768970,7110,7100,7120,7100,2404
20241205,142800,709676630,7100,7100,7110,7100,52
20241205,142700,709307010,7110,7130,7130,7100,598
20241205,142600,705055030,7130,7120,7130,7120,84
20241205,142500,704456140,7110,7110,7110,7100,969
20241205,142400,697568570,7100,7100,7110,7100,98
20241205,142300,696872740,7100,7100,7110,7100,1304
20241205,142200,687601430,7100,7100,7100,7100,5
20241205,142100,687565930,7110,7110,7110,7110,388
20241205,142000,684807250,7110,7130,7130,7110,3787
20241205,141900,657881190,7130,7110,7130,7110,3999
20241205,141800,629430320,7100,7110,7110,7100,2728
20241205,141700,610034300,7110,7120,7120,7110,1519
20241205,141600,599234080,7100,7100,7110,7100,10
20241205,141500,599163060,7110,7110,7110,7110,5000
20241205,141400,563613060,7110,7110,7110,7110,2000
20241205,141300,549393060,7110,7120,7120,7110,2184
20241205,141200,533862980,7110,7120,7120,7110,2315
20241205,141100,517403280,7110,7120,7120,7110,70
20241205,141000,516905140,7110,7110,7110,7110,234
20241205,140900,515241400,7110,7110,7110,7110,0
20241205,140800,515241400,7110,7130,7130,7110,159
20241205,140700,514109780,7130,7110,7130,7110,155
20241205,140600,513007610,7110,7110,7110,7110,1096
20241205,140500,505215050,7110,7110,7110,7100,128
20241205,140400,504305650,7100,7100,7100,7100,100
20241205,140300,503595650,7100,7110,7110,7100,2155
20241205,140200,488274740,7110,7110,7110,7110,181
20241205,140100,486987830,7110,7110,7110,7100,1366
20241205,140000,477275630,7110,7110,7110,7110,261
20241205,135900,475419920,7110,7110,7110,7110,49
20241205,135800,475071530,7110,7110,7110,7110,91
20241205,135700,474424520,7110,7110,7110,7110,920
20241205,135600,467883320,7110,7110,7110,7110,1479
20241205,135500,457367630,7110,7110,7110,7110,337
20241205,135400,454971560,7110,7110,7110,7110,55
20241205,135300,454580510,7110,7130,7130,7110,910
20241205,135200,448109320,7130,7130,7130,7130,51
20241205,135100,447745690,7130,7130,7130,7130,10
20241205,135000,447674390,7130,7110,7130,7110,130
20241205,134900,446749950,7110,7130,7130,7100,1552
20241205,134800,435716130,7130,7130,7130,7130,64
20241205,134700,435259810,7110,7110,7110,7100,1563
20241205,134600,424146890,7130,7110,7130,7110,756
20241205,134500,418771570,7100,7110,7110,7100,176
20241205,134400,417520280,7110,7110,7110,7110,114
20241205,134300,416709740,7110,7110,7110,7100,740
20241205,134200,411448490,7100,7120,7120,7100,962
20241205,134100,404608680,7110,7110,7110,7110,16
20241205,134000,404494920,7110,7120,7120,7100,2258
20241205,133900,388441180,7130,7110,7130,7110,32
20241205,133800,388213390,7130,7120,7130,7110,426
20241205,133700,385178640,7110,7110,7110,7110,0
20241205,133600,385178640,7110,7110,7130,7110,102
20241205,133500,384453320,7110,7120,7120,7110,1497
20241205,133400,373801630,7120,7120,7120,7120,88
20241205,133300,373175070,7120,7110,7120,7110,680
20241205,133200,368333850,7120,7120,7120,7120,107
20241205,133100,367572010,7120,7120,7120,7110,1570
20241205,133000,356394110,7120,7120,7120,7120,106
20241205,132900,355639390,7120,7130,7130,7120,15
20241205,132800,355532500,7130,7130,7130,7130,12
20241205,132700,355446940,7130,7140,7140,7130,2922
20241205,132600,334612790,7140,7130,7140,7130,107
20241205,132500,333849830,7130,7140,7140,7130,62
20241205,132400,333407270,7140,7170,7170,7140,1279
20241205,132300,324274490,7140,7140,7140,7140,48
20241205,132200,323931770,7140,7140,7140,7140,9
20241205,132100,323867510,7140,7140,7140,7130,44
20241205,132000,323553490,7140,7130,7140,7130,433
20241205,131900,320462670,7140,7140,7140,7130,28
20241205,131800,320262900,7140,7140,7140,7140,1070
20241205,131700,312623100,7140,7150,7150,7140,37
20241205,131600,312358650,7150,7160,7170,7150,134
20241205,131500,311400480,7160,7150,7160,7150,473
20241205,131400,308018430,7150,7180,7180,7150,2004
20241205,131300,293689630,7180,7170,7180,7170,15
20241205,131200,293581960,7170,7160,7170,7160,9
20241205,131100,293517440,7150,7150,7150,7140,2160
20241205,131000,278073820,7150,7140,7150,7140,13
20241205,130900,277980880,7140,7150,7150,7140,128
20241205,130800,277066810,7140,7140,7150,7140,139
20241205,130700,276074320,7140,7150,7150,7140,96
20241205,130600,275388790,7150,7140,7150,7140,150
20241205,130500,274317740,7150,7140,7150,7140,57
20241205,130400,273910560,7150,7140,7150,7140,466
20241205,130300,270583190,7150,7150,7150,7150,3
20241205,130200,270561740,7140,7150,7150,7140,58
20241205,130100,270147580,7150,7150,7150,7150,11
20241205,130000,270068930,7140,7150,7150,7140,143
20241205,125900,269046840,7150,7180,7180,7150,3965
20241205,125800,240696920,7180,7180,7180,7180,5
20241205,125700,240661020,7150,7150,7180,7150,59
20241205,125600,240238880,7170,7170,7170,7160,73
20241205,125500,239715590,7160,7160,7160,7160,168
20241205,125400,238512710,7160,7180,7180,7160,37
20241205,125300,238247460,7180,7170,7180,7170,7
20241205,125200,238197250,7160,7160,7160,7160,16
20241205,125100,238082690,7160,7170,7170,7160,1490
20241205,125000,227414020,7160,7160,7160,7160,21
20241205,124900,227263660,7180,7180,7180,7180,37
20241205,124800,226998000,7180,7180,7180,7180,2
20241205,124700,226983640,7160,7170,7170,7160,224
20241205,124600,225377590,7160,7180,7180,7160,540
20241205,124500,221510080,7170,7170,7170,7170,18
20241205,124400,221381020,7170,7180,7180,7170,48
20241205,124300,221036770,7180,7170,7180,7170,55
20241205,124200,220642400,7170,7170,7170,7170,89
20241205,124100,220004270,7170,7180,7180,7170,56
20241205,124000,219602670,7170,7180,7180,7170,476
20241205,123900,216189710,7180,7180,7180,7180,10
20241205,123800,216117910,7170,7180,7180,7170,200
20241205,123700,214682390,7170,7180,7180,7170,50
20241205,123600,214323860,7180,7180,7190,7180,543
20241205,123500,210425080,7190,7190,7190,7180,64
20241205,123400,209965480,7180,7180,7200,7180,49
20241205,123300,209613560,7180,7200,7200,7180,11
20241205,123200,209534480,7200,7200,7200,7180,150
20241205,123100,208455220,7200,7190,7200,7180,33
20241205,123000,208218040,7190,7190,7190,7190,38
20241205,122900,207944820,7190,7200,7200,7190,21
20241205,122800,207793760,7200,7190,7200,7190,51
20241205,122700,207426940,7190,7200,7200,7190,24
20241205,122600,207254280,7200,7190,7200,7190,37
20241205,122500,206988210,7190,7200,7200,7190,23
20241205,122400,206822760,7200,7200,7200,7200,5
20241205,122300,206786760,7190,7190,7190,7190,109
20241205,122200,206003050,7200,7200,7200,7200,18
20241205,122100,205873450,7190,7200,7200,7190,29
20241205,122000,205664890,7200,7200,7200,7200,8
20241205,121900,205607290,7200,7190,7200,7190,226
20241205,121800,203982330,7180,7200,7200,7180,29
20241205,121700,203773930,7200,7200,7200,7200,10
20241205,121600,203701930,7200,7200,7200,7200,8
20241205,121500,203644330,7200,7200,7200,7190,840
20241205,121400,197596830,7200,7210,7210,7200,40
20241205,121300,197308660,7210,7210,7210,7210,13
20241205,121200,197214930,7210,7200,7210,7200,153
20241205,121100,196112210,7210,7210,7210,7210,12
20241205,121000,196025690,7210,7210,7210,7210,3
20241205,120900,196004060,7200,7210,7210,7200,53
20241205,120800,195622300,7210,7200,7210,7200,136
20241205,120700,194643020,7200,7210,7220,7200,53
20241205,120600,194261240,7200,7200,7200,7200,0
20241205,120500,194261240,7200,7220,7220,7200,44
20241205,120400,193944400,7210,7220,7220,7210,39
20241205,120300,193663030,7220,7210,7230,7210,45
20241205,120200,193338510,7230,7230,7230,7230,11
20241205,120100,193258980,7230,7220,7230,7220,62
20241205,120000,192811300,7240,7240,7240,7230,17
20241205,115900,192688250,7240,7230,7240,7230,17
20241205,115800,192565190,7220,7230,7240,7220,51
20241205,115700,192196810,7220,7220,7230,7220,6
20241205,115600,192153460,7220,7220,7220,7220,34
20241205,115500,191907980,7220,7240,7240,7220,11
20241205,115400,191828380,7220,7230,7230,7220,11
20241205,115300,191748870,7230,7230,7230,7230,10
20241205,115200,191676570,7230,7230,7230,7230,9
20241205,115100,191611500,7230,7230,7240,7230,167
20241205,115000,190404050,7220,7240,7240,7220,4
20241205,114900,190375130,7210,7230,7240,7210,715
20241205,114800,185198760,7230,7220,7250,7210,80
20241205,114700,184621050,7210,7220,7250,7210,268
20241205,114600,182686050,7220,7220,7220,7200,31
20241205,114500,182462270,7220,7220,7220,7200,30
20241205,114400,182246060,7220,7220,7220,7200,24
20241205,114300,182072820,7220,7200,7220,7200,45
20241205,114200,181748660,7210,7210,7210,7210,22
20241205,114100,181590040,7210,7210,7220,7210,32
20241205,114000,181359240,7220,7220,7220,7210,19
20241205,113900,181222080,7210,7220,7220,7210,47
20241205,113800,180883100,7220,7220,7220,7210,26
20241205,113700,180695560,7220,7220,7230,7220,19
20241205,113600,180558250,7230,7220,7230,7220,13
20241205,113500,180464290,7230,7230,7230,7220,51
20241205,113400,180095670,7220,7230,7230,7220,37
20241205,113300,179828180,7220,7230,7230,7220,21
20241205,113200,179676370,7210,7210,7230,7210,75
20241205,113100,179135350,7210,7230,7230,7210,13
20241205,113000,179041400,7230,7230,7230,7210,71
20241205,112900,178529290,7230,7220,7230,7220,18
20241205,112800,178399180,7210,7210,7210,7210,35
20241205,112700,178146830,7210,7220,7220,7210,16
20241205,112600,178031340,7230,7230,7230,7230,8
20241205,112500,177973500,7230,7230,7230,7230,13
20241205,112400,177879510,7230,7230,7230,7230,14
20241205,112300,177778290,7230,7220,7230,7220,15
20241205,112200,177669940,7210,7210,7210,7210,0
20241205,112100,177669940,7210,7230,7230,7210,57
20241205,112000,177258850,7220,7220,7230,7220,131
20241205,111900,176312980,7220,7210,7220,7210,203
20241205,111800,174848350,7210,7210,7210,7210,22
20241205,111700,174689730,7200,7180,7200,7180,1554
20241205,111600,163510500,7180,7180,7180,7180,16
20241205,111500,163395620,7180,7180,7180,7180,344
20241205,111400,160925700,7170,7180,7180,7170,18
20241205,111300,160796590,7180,7180,7180,7180,8
20241205,111200,160739150,7180,7180,7180,7180,15
20241205,111100,160631450,7180,7180,7180,7180,80
20241205,111000,160057050,7180,7180,7180,7180,7
20241205,110900,160006790,7180,7180,7180,7180,14
20241205,110800,159906270,7180,7180,7180,7180,7
20241205,110700,159856010,7180,7180,7180,7180,13
20241205,110600,159762670,7170,7170,7170,7160,163
20241205,110500,158593970,7170,7170,7170,7170,208
20241205,110400,157102610,7170,7170,7170,7170,11
20241205,110300,157023740,7160,7170,7170,7160,52
20241205,110200,156651290,7160,7170,7170,7160,15
20241205,110100,156543850,7170,7170,7170,7170,14
20241205,110000,156443470,7170,7170,7170,7170,4
20241205,105900,156414790,7160,7170,7170,7160,20
20241205,105800,156271540,7170,7170,7170,7170,15
20241205,105700,156163990,7170,7160,7170,7160,93
20241205,105600,155498080,7160,7160,7160,7160,170
20241205,105500,154280880,7160,7150,7160,7150,8
20241205,105400,154223610,7160,7160,7160,7150,371
20241205,105300,151569830,7160,7160,7160,7150,41
20241205,105200,151276610,7160,7160,7160,7160,114
20241205,105100,150460370,7150,7150,7160,7150,52
20241205,105000,150088520,7160,7160,7160,7150,1051
20241205,104900,142563740,7160,7160,7160,7160,158
20241205,104800,141432460,7160,7150,7160,7150,57
20241205,104700,141024840,7160,7160,7160,7160,16
20241205,104600,140910280,7160,7160,7160,7150,61
20241205,104500,140474040,7150,7150,7150,7150,0
20241205,104400,140474040,7150,7160,7160,7150,46
20241205,104300,140145130,7160,7160,7160,7160,14
20241205,104200,140044890,7160,7170,7170,7150,951
20241205,104100,133235770,7170,7170,7170,7170,112
20241205,104000,132432730,7160,7170,7170,7160,9
20241205,103900,132368250,7170,7170,7170,7170,7
20241205,103800,132318060,7170,7170,7170,7170,30
20241205,103700,132102960,7170,7170,7170,7170,8
20241205,103600,132045600,7170,7170,7170,7170,32
20241205,103500,131816160,7170,7170,7170,7170,16
20241205,103400,131701440,7170,7170,7170,7170,5
20241205,103300,131665590,7160,7170,7170,7160,126
20241205,103200,130762870,7170,7160,7170,7160,63
20241205,103100,130311210,7170,7150,7170,7150,266
20241205,103000,128408480,7140,7140,7140,7140,0
20241205,102900,128408480,7140,7150,7150,7140,25
20241205,102800,128229870,7150,7150,7150,7150,528
20241205,102700,124454670,7150,7150,7150,7150,50
20241205,102600,124097170,7150,7160,7160,7150,169
20241205,102500,122888410,7160,7160,7160,7160,61
20241205,102400,122451650,7150,7160,7160,7150,93
20241205,102300,121786690,7150,7160,7160,7150,214
20241205,102200,120254900,7160,7160,7160,7160,22
20241205,102100,120097380,7160,7160,7160,7160,7
20241205,102000,120047260,7160,7160,7160,7150,134
20241205,101900,119089070,7160,7160,7160,7160,77
20241205,101800,118537750,7160,7160,7160,7160,302
20241205,101700,116375430,7170,7170,7170,7170,108
20241205,101600,115601070,7170,7170,7170,7160,158
20241205,101500,114468480,7170,7170,7170,7170,514
20241205,101400,110783100,7160,7170,7170,7160,146
20241205,101300,109736650,7170,7170,7170,7170,12
20241205,101200,109650610,7160,7180,7180,7160,310
20241205,101100,107428170,7180,7180,7180,7180,341
20241205,101000,104979790,7190,7190,7190,7190,9
20241205,100900,104915080,7190,7190,7190,7190,1488
20241205,100800,94216360,7190,7200,7200,7190,21
20241205,100700,94065300,7190,7200,7200,7190,447
20241205,100600,90847290,7200,7240,7240,7200,2227
20241205,100500,74811210,7240,7240,7240,7240,9
20241205,100400,74746050,7240,7240,7240,7240,9
20241205,100300,74680890,7240,7220,7240,7220,71
20241205,100200,74167050,7220,7220,7220,7220,211
20241205,100100,72643630,7220,7210,7220,7210,211
20241205,100000,71122020,7210,7210,7210,7210,85
20241205,095900,70509170,7210,7210,7210,7210,619
20241205,095800,66046180,7210,7200,7210,7200,270
20241205,095700,64102130,7200,7200,7200,7200,0
20241205,095600,64102130,7200,7200,7200,7200,208
20241205,095500,62604530,7200,7200,7200,7200,149
20241205,095400,61531730,7200,7210,7210,7200,683
20241205,095300,56614090,7210,7220,7220,7210,657
20241205,095200,51877090,7210,7220,7230,7210,50
20241205,095100,51516540,7220,7220,7230,7220,99
20241205,095000,50801710,7240,7210,7240,7210,136
20241205,094900,49818150,7210,7210,7210,7210,0
20241205,094800,49818150,7210,7220,7240,7210,79
20241205,094700,49248100,7220,7230,7230,7220,43
20241205,094600,48937300,7220,7220,7220,7220,372
20241205,094500,46251460,7220,7240,7240,7220,46
20241205,094400,45919160,7240,7240,7240,7230,446
20241205,094300,42692550,7250,7240,7250,7240,42
20241205,094200,42388400,7230,7230,7230,7230,0
20241205,094100,42388400,7230,7240,7240,7230,58
20241205,094000,41968980,7230,7230,7230,7220,214
20241205,093900,40422810,7230,7230,7230,7230,67
20241205,093800,39938400,7230,7230,7230,7230,13
20241205,093700,39844410,7230,7230,7230,7220,124
20241205,093600,38947990,7230,7230,7230,7230,0
20241205,093500,38947990,7230,7230,7230,7230,274
20241205,093400,36966970,7240,7240,7240,7240,20
20241205,093300,36822170,7230,7230,7230,7230,0
20241205,093200,36822170,7230,7230,7230,7230,28
20241205,093100,36619730,7230,7230,7230,7230,9
20241205,093000,36554660,7230,7230,7230,7230,8
20241205,092900,36496820,7230,7230,7230,7230,6
20241205,092800,36453440,7220,7220,7220,7220,78
20241205,092700,35890280,7230,7230,7230,7230,6
20241205,092600,35846900,7230,7230,7230,7230,13
20241205,092500,35752910,7230,7230,7230,7230,8
20241205,092400,35695070,7230,7230,7230,7230,10
20241205,092300,35622770,7230,7230,7230,7230,12
20241205,092200,35536010,7230,7220,7230,7220,167
20241205,092100,34329640,7220,7220,7220,7220,60
20241205,092000,33896440,7220,7210,7220,7210,42
20241205,091900,33593280,7210,7210,7210,7180,513
20241205,091800,29898250,7210,7210,7210,7200,75
20241205,091700,29357870,7210,7210,7210,7200,640
20241205,091600,24749480,7210,7240,7240,7210,982
20241205,091500,17664210,7240,7240,7240,7240,8
20241205,091400,17606290,7240,7240,7240,7240,12
20241205,091300,17519410,7240,7250,7250,7240,559
20241205,091200,13471890,7250,7250,7250,7250,0
20241205,091100,13471890,7250,7250,7250,7250,399
20241205,091000,10579140,7250,7290,7290,7250,384
20241205,090900,7791710,7290,7290,7290,7290,52
20241205,090800,7412630,7280,7290,7290,7280,28
20241205,090700,7208710,7290,7290,7290,7270,264
20241205,090600,5286440,7290,7290,7290,7290,16
20241205,090500,5169800,7310,7310,7310,7310,11
20241205,090400,5089390,7310,7290,7310,7290,61
20241205,090300,4643580,7290,7290,7290,7290,142
20241205,090200,3608400,7280,7280,7280,7280,96
20241205,090100,2909520,7280,7280,7280,7280,0
20241205,090000,2909520,7280,7310,7320,7280,398
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 1684417580 7450 7450 7450 7450 62445
3 20241205 183600 1684417580 7450 7450 7450 7450 0
4 20241205 183500 1684417580 7450 7450 7450 7450 0
5 20241205 183400 1684417580 7450 7450 7450 7450 0
6 20241205 183300 1684417580 7450 7450 7450 7450 0
7 20241205 183200 1684417580 7450 7450 7450 7450 0
8 20241205 183100 1684417580 7450 7450 7450 7450 0
9 20241205 183000 1684417580 7450 7450 7450 7450 0
10 20241205 182900 1684417580 7450 7450 7450 7450 0
11 20241205 182800 1684417580 7450 7450 7450 7450 0
12 20241205 182700 1684417580 7450 7450 7450 7450 0
13 20241205 182600 1684417580 7450 7450 7450 7450 0
14 20241205 182500 1684417580 7450 7450 7450 7450 0
15 20241205 182400 1684417580 7450 7450 7450 7450 0
16 20241205 182300 1684417580 7450 7450 7450 7450 0
17 20241205 182200 1684417580 7450 7450 7450 7450 0
18 20241205 182100 1684417580 7450 7450 7450 7450 0
19 20241205 182000 1684417580 7450 7450 7450 7450 0
20 20241205 181900 1684417580 7450 7450 7450 7450 0
21 20241205 181800 1684417580 7450 7450 7450 7450 0
22 20241205 181700 1684417580 7450 7450 7450 7450 0
23 20241205 181600 1684417580 7450 7450 7450 7450 0
24 20241205 181500 1684417580 7450 7450 7450 7450 0
25 20241205 181400 1684417580 7450 7450 7450 7450 0
26 20241205 181300 1684417580 7450 7450 7450 7450 0
27 20241205 181200 1684417580 7450 7450 7450 7450 0
28 20241205 181100 1684417580 7450 7450 7450 7450 0
29 20241205 181000 1684417580 7450 7450 7450 7450 0
30 20241205 180900 1684417580 7450 7450 7450 7450 0
31 20241205 180800 1684417580 7450 7450 7450 7450 0
32 20241205 180700 1684417580 7450 7450 7450 7450 62445
33 20241205 180600 1684417580 7450 7450 7450 7450 0
34 20241205 180500 1684417580 7450 7450 7450 7450 0
35 20241205 180400 1684417580 7450 7450 7450 7450 0
36 20241205 180300 1684417580 7450 7450 7450 7450 0
37 20241205 180200 1684417580 7450 7450 7450 7450 0
38 20241205 180100 1684417580 7450 7450 7450 7450 0
39 20241205 180000 1684417580 7450 7450 7450 7450 0
40 20241205 175900 1684417580 7450 7450 7450 7450 0
41 20241205 175800 1684417580 7450 7450 7450 7450 0
42 20241205 175700 1684417580 7450 7450 7450 7450 0
43 20241205 175600 1684417580 7450 7450 7450 7450 0
44 20241205 175500 1684417580 7450 7450 7450 7450 0
45 20241205 175400 1684417580 7450 7450 7450 7450 0
46 20241205 175300 1684417580 7450 7450 7450 7450 0
47 20241205 175200 1684417580 7450 7450 7450 7450 0
48 20241205 175100 1684417580 7450 7450 7450 7450 0
49 20241205 175000 1684417580 7450 7450 7450 7450 0
50 20241205 174900 1684417580 7450 7450 7450 7450 0
51 20241205 174800 1684417580 7450 7450 7450 7450 0
52 20241205 174700 1684417580 7450 7450 7450 7450 0
53 20241205 174600 1684417580 7450 7450 7450 7450 0
54 20241205 174500 1684417580 7450 7450 7450 7450 0
55 20241205 174400 1684417580 7450 7450 7450 7450 0
56 20241205 174300 1684417580 7450 7450 7450 7450 0
57 20241205 174200 1684417580 7450 7450 7450 7450 0
58 20241205 174100 1684417580 7450 7450 7450 7450 0
59 20241205 174000 1684417580 7450 7450 7450 7450 0
60 20241205 173900 1684417580 7450 7450 7450 7450 0
61 20241205 173800 1684417580 7450 7450 7450 7450 0
62 20241205 173700 1684417580 7450 7450 7450 7450 62445
63 20241205 173600 1684417580 7450 7450 7450 7450 0
64 20241205 173500 1684417580 7450 7450 7450 7450 0
65 20241205 173400 1684417580 7450 7450 7450 7450 0
66 20241205 173300 1684417580 7450 7450 7450 7450 0
67 20241205 173200 1684417580 7450 7450 7450 7450 0
68 20241205 173100 1684417580 7450 7450 7450 7450 0
69 20241205 173000 1684417580 7450 7450 7450 7450 0
70 20241205 172900 1684417580 7450 7450 7450 7450 0
71 20241205 172800 1684417580 7450 7450 7450 7450 0
72 20241205 172700 1684417580 7450 7450 7450 7450 0
73 20241205 172600 1684417580 7450 7450 7450 7450 0
74 20241205 172500 1684417580 7450 7450 7450 7450 0
75 20241205 172400 1684417580 7450 7450 7450 7450 0
76 20241205 172300 1684417580 7450 7450 7450 7450 0
77 20241205 172200 1684417580 7450 7450 7450 7450 0
78 20241205 172100 1684417580 7450 7450 7450 7450 0
79 20241205 172000 1684417580 7450 7450 7450 7450 0
80 20241205 171900 1684417580 7450 7450 7450 7450 0
81 20241205 171800 1684417580 7450 7450 7450 7450 0
82 20241205 171700 1684417580 7450 7450 7450 7450 0
83 20241205 171600 1684417580 7450 7450 7450 7450 0
84 20241205 171500 1684417580 7450 7450 7450 7450 0
85 20241205 171400 1684417580 7450 7450 7450 7450 0
86 20241205 171300 1684417580 7450 7450 7450 7450 0
87 20241205 171200 1684417580 7450 7450 7450 7450 0
88 20241205 171100 1684417580 7450 7450 7450 7450 0
89 20241205 171000 1684417580 7450 7450 7450 7450 0
90 20241205 170900 1684417580 7450 7450 7450 7450 0
91 20241205 170800 1684417580 7450 7450 7450 7450 0
92 20241205 170700 1684417580 7450 7450 7450 7450 62445
93 20241205 170600 1684417580 7450 7450 7450 7450 0
94 20241205 170500 1684417580 7450 7450 7450 7450 0
95 20241205 170400 1684417580 7450 7450 7450 7450 0
96 20241205 170300 1684417580 7450 7450 7450 7450 0
97 20241205 170200 1684417580 7450 7450 7450 7450 0
98 20241205 170100 1684417580 7450 7450 7450 7450 0
99 20241205 170000 1684417580 7450 7450 7450 7450 0
100 20241205 165900 1684417580 7450 7450 7450 7450 0
101 20241205 165800 1684417580 7450 7450 7450 7450 0
102 20241205 165700 1684417580 7450 7450 7450 7450 0
103 20241205 165600 1684417580 7450 7450 7450 7450 0
104 20241205 165500 1684417580 7450 7450 7450 7450 0
105 20241205 165400 1684417580 7450 7450 7450 7450 0
106 20241205 165300 1684417580 7450 7450 7450 7450 0
107 20241205 165200 1684417580 7450 7450 7450 7450 0
108 20241205 165100 1684417580 7450 7450 7450 7450 0
109 20241205 165000 1684417580 7450 7450 7450 7450 0
110 20241205 164900 1684417580 7450 7450 7450 7450 0
111 20241205 164800 1684417580 7450 7450 7450 7450 0
112 20241205 164700 1684417580 7450 7450 7450 7450 0
113 20241205 164600 1684417580 7450 7450 7450 7450 0
114 20241205 164500 1684417580 7450 7450 7450 7450 0
115 20241205 164400 1684417580 7450 7450 7450 7450 0
116 20241205 164300 1684417580 7450 7450 7450 7450 0
117 20241205 164200 1684417580 7450 7450 7450 7450 0
118 20241205 164100 1684417580 7450 7450 7450 7450 0
119 20241205 164000 1684417580 7450 7450 7450 7450 0
120 20241205 163900 1684417580 7450 7450 7450 7450 0
121 20241205 163800 1684417580 7450 7450 7450 7450 0
122 20241205 163700 1684417580 7450 7450 7450 7450 62445
123 20241205 163600 1684417580 7450 7450 7450 7450 0
124 20241205 163500 1684417580 7450 7450 7450 7450 0
125 20241205 163400 1684417580 7450 7450 7450 7450 0
126 20241205 163300 1684417580 7450 7450 7450 7450 0
127 20241205 163200 1684417580 7450 7450 7450 7450 0
128 20241205 163100 1684417580 7450 7450 7450 7450 0
129 20241205 163000 1684417580 7450 7450 7450 7450 0
130 20241205 162900 1684417580 7450 7450 7450 7450 0
131 20241205 162800 1684417580 7450 7450 7450 7450 0
132 20241205 162700 1684417580 7450 7450 7450 7450 0
133 20241205 162600 1684417580 7450 7450 7450 7450 0
134 20241205 162500 1684417580 7450 7450 7450 7450 0
135 20241205 162400 1684417580 7450 7450 7450 7450 0
136 20241205 162300 1684417580 7450 7450 7450 7450 0
137 20241205 162200 1684417580 7450 7450 7450 7450 0
138 20241205 162100 1684417580 7450 7450 7450 7450 0
139 20241205 162000 1684417580 7450 7450 7450 7450 0
140 20241205 161900 1684417580 7450 7450 7450 7450 0
141 20241205 161800 1684417580 7450 7450 7450 7450 0
142 20241205 161700 1684417580 7450 7450 7450 7450 0
143 20241205 161600 1684417580 7450 7450 7450 7450 0
144 20241205 161500 1684417580 7450 7450 7450 7450 0
145 20241205 161400 1684417580 7450 7450 7450 7450 0
146 20241205 161300 1684417580 7450 7450 7450 7450 0
147 20241205 161200 1684417580 7450 7450 7450 7450 0
148 20241205 161100 1684417580 7450 7450 7450 7450 0
149 20241205 161000 1684417580 7450 7450 7450 7450 0
150 20241205 160900 1684417580 7450 7450 7450 7450 0
151 20241205 160800 1684417580 7450 7450 7450 7450 0
152 20241205 160700 1684417580 7450 7450 7450 7450 62445
153 20241205 160600 1684417580 7450 7450 7450 7450 0
154 20241205 160500 1684417580 7450 7450 7450 7450 0
155 20241205 160400 1684417580 7450 7450 7450 7450 0
156 20241205 160300 1684417580 7450 7450 7450 7450 0
157 20241205 160200 1684417580 7450 7450 7450 7450 0
158 20241205 160100 1684417580 7450 7450 7450 7450 0
159 20241205 160000 1684417580 7450 7450 7450 7450 0
160 20241205 155900 1684417580 7450 7450 7450 7450 0
161 20241205 155800 1684417580 7450 7450 7450 7450 0
162 20241205 155700 1684417580 7450 7450 7450 7450 0
163 20241205 155600 1684417580 7450 7450 7450 7450 0
164 20241205 155500 1684417580 7450 7450 7450 7450 0
165 20241205 155400 1684417580 7450 7450 7450 7450 0
166 20241205 155300 1684417580 7450 7450 7450 7450 0
167 20241205 155200 1684417580 7450 7450 7450 7450 0
168 20241205 155100 1684417580 7450 7450 7450 7450 0
169 20241205 155000 1684417580 7450 7450 7450 7450 0
170 20241205 154900 1684417580 7450 7450 7450 7450 0
171 20241205 154800 1684417580 7450 7450 7450 7450 0
172 20241205 154700 1684417580 7450 7450 7450 7450 0
173 20241205 154600 1684417580 7450 7450 7450 7450 0
174 20241205 154500 1684417580 7450 7450 7450 7450 0
175 20241205 154400 1684417580 7450 7450 7450 7450 0
176 20241205 154300 1684417580 7450 7450 7450 7450 0
177 20241205 154200 1684417580 7450 7450 7450 7450 0
178 20241205 154100 1684417580 7450 7450 7450 7450 0
179 20241205 154000 1684417580 7450 7450 7450 7450 0
180 20241205 153900 1684417580 7450 7450 7450 7450 0
181 20241205 153800 1684417580 7450 7450 7450 7450 0
182 20241205 153700 1684417580 7450 7450 7450 7450 62445
183 20241205 153600 1684417580 7450 7450 7450 7450 0
184 20241205 153500 1684417580 7450 7450 7450 7450 0
185 20241205 153400 1684417580 7450 7450 7450 7450 0
186 20241205 153300 1684417580 7450 7450 7450 7450 0
187 20241205 153200 1684417580 7450 7450 7450 7450 62445
188 20241205 153100 1219202330 7140 7140 7140 7140 0
189 20241205 153000 1219202330 7140 7140 7140 7140 0
190 20241205 152900 1219202330 7140 7140 7140 7140 0
191 20241205 152800 1219202330 7140 7140 7140 7140 0
192 20241205 152700 1219202330 7140 7140 7140 7140 0
193 20241205 152600 1219202330 7140 7140 7140 7140 0
194 20241205 152500 1219202330 7140 7140 7140 7140 0
195 20241205 152400 1219202330 7140 7140 7140 7140 0
196 20241205 152300 1219202330 7140 7140 7140 7140 0
197 20241205 152200 1219202330 7140 7140 7140 7140 0
198 20241205 152100 1219202330 7140 7140 7140 7140 0
199 20241205 152000 1219202330 7140 7140 7140 7140 0
200 20241205 151900 1219202330 7140 7120 7340 7110 16717
201 20241205 151800 1097688180 7120 7130 7130 7120 3448
202 20241205 151700 1073106910 7130 7140 7140 7130 2034
203 20241205 151600 1058587470 7130 7160 7160 7130 1195
204 20241205 151500 1050055940 7170 7140 7170 7130 2117
205 20241205 151400 1034939720 7140 7160 7160 7130 2403
206 20241205 151300 1017777560 7140 7140 7140 7140 0
207 20241205 151200 1017777560 7140 7160 7160 7140 28
208 20241205 151100 1017577240 7140 7150 7150 7140 2241
209 20241205 151000 1001575320 7160 7150 7160 7150 110
210 20241205 150900 1000788440 7150 7150 7150 7150 3
211 20241205 150800 1000766990 7150 7140 7160 7140 1272
212 20241205 150700 991663340 7150 7150 7150 7150 2449
213 20241205 150600 974152990 7140 7140 7140 7140 129
214 20241205 150500 973231930 7140 7140 7150 7140 2410
215 20241205 150400 956024520 7140 7140 7140 7140 89
216 20241205 150300 955389060 7140 7140 7140 7140 2000
217 20241205 150200 941109060 7140 7140 7140 7140 0
218 20241205 150100 941109060 7140 7160 7160 7140 1626
219 20241205 150000 929467160 7160 7150 7160 7130 1856
220 20241205 145900 916187070 7150 7150 7150 7150 91
221 20241205 145800 915536420 7150 7140 7150 7140 1150
222 20241205 145700 907323920 7140 7150 7150 7140 1090
223 20241205 145600 899540760 7160 7140 7160 7140 1688
224 20241205 145500 887476660 7140 7140 7140 7140 642
225 20241205 145400 882892780 7140 7140 7140 7140 779
226 20241205 145300 877330720 7150 7140 7150 7140 1545
227 20241205 145200 866299410 7140 7140 7140 7140 77
228 20241205 145100 865749630 7140 7140 7140 7140 1000
229 20241205 145000 858609630 7140 7140 7140 7140 1000
230 20241205 144900 851469630 7140 7130 7160 7130 4428
231 20241205 144800 819859090 7130 7140 7140 7130 1105
232 20241205 144700 811980290 7130 7140 7150 7120 4373
233 20241205 144600 780783530 7140 7160 7160 7140 1400
234 20241205 144500 770768940 7170 7170 7170 7170 96
235 20241205 144400 770080620 7170 7170 7170 7170 251
236 20241205 144300 768280950 7180 7180 7180 7180 1
237 20241205 144200 768273770 7170 7180 7180 7170 131
238 20241205 144100 767334120 7180 7180 7190 7180 54
239 20241205 144000 766946360 7180 7180 7180 7180 47
240 20241205 143900 766608900 7180 7180 7180 7170 113
241 20241205 143800 765797750 7180 7170 7180 7170 250
242 20241205 143700 764004380 7170 7160 7170 7160 76
243 20241205 143600 763459980 7180 7160 7180 7160 903
244 20241205 143500 756985090 7150 7140 7150 7140 16
245 20241205 143400 756870710 7140 7130 7140 7130 868
246 20241205 143300 750673230 7130 7140 7140 7130 627
247 20241205 143200 746202270 7140 7140 7140 7140 343
248 20241205 143100 743753250 7130 7120 7130 7110 2140
249 20241205 143000 728519050 7120 7110 7120 7110 246
250 20241205 142900 726768970 7110 7100 7120 7100 2404
251 20241205 142800 709676630 7100 7100 7110 7100 52
252 20241205 142700 709307010 7110 7130 7130 7100 598
253 20241205 142600 705055030 7130 7120 7130 7120 84
254 20241205 142500 704456140 7110 7110 7110 7100 969
255 20241205 142400 697568570 7100 7100 7110 7100 98
256 20241205 142300 696872740 7100 7100 7110 7100 1304
257 20241205 142200 687601430 7100 7100 7100 7100 5
258 20241205 142100 687565930 7110 7110 7110 7110 388
259 20241205 142000 684807250 7110 7130 7130 7110 3787
260 20241205 141900 657881190 7130 7110 7130 7110 3999
261 20241205 141800 629430320 7100 7110 7110 7100 2728
262 20241205 141700 610034300 7110 7120 7120 7110 1519
263 20241205 141600 599234080 7100 7100 7110 7100 10
264 20241205 141500 599163060 7110 7110 7110 7110 5000
265 20241205 141400 563613060 7110 7110 7110 7110 2000
266 20241205 141300 549393060 7110 7120 7120 7110 2184
267 20241205 141200 533862980 7110 7120 7120 7110 2315
268 20241205 141100 517403280 7110 7120 7120 7110 70
269 20241205 141000 516905140 7110 7110 7110 7110 234
270 20241205 140900 515241400 7110 7110 7110 7110 0
271 20241205 140800 515241400 7110 7130 7130 7110 159
272 20241205 140700 514109780 7130 7110 7130 7110 155
273 20241205 140600 513007610 7110 7110 7110 7110 1096
274 20241205 140500 505215050 7110 7110 7110 7100 128
275 20241205 140400 504305650 7100 7100 7100 7100 100
276 20241205 140300 503595650 7100 7110 7110 7100 2155
277 20241205 140200 488274740 7110 7110 7110 7110 181
278 20241205 140100 486987830 7110 7110 7110 7100 1366
279 20241205 140000 477275630 7110 7110 7110 7110 261
280 20241205 135900 475419920 7110 7110 7110 7110 49
281 20241205 135800 475071530 7110 7110 7110 7110 91
282 20241205 135700 474424520 7110 7110 7110 7110 920
283 20241205 135600 467883320 7110 7110 7110 7110 1479
284 20241205 135500 457367630 7110 7110 7110 7110 337
285 20241205 135400 454971560 7110 7110 7110 7110 55
286 20241205 135300 454580510 7110 7130 7130 7110 910
287 20241205 135200 448109320 7130 7130 7130 7130 51
288 20241205 135100 447745690 7130 7130 7130 7130 10
289 20241205 135000 447674390 7130 7110 7130 7110 130
290 20241205 134900 446749950 7110 7130 7130 7100 1552
291 20241205 134800 435716130 7130 7130 7130 7130 64
292 20241205 134700 435259810 7110 7110 7110 7100 1563
293 20241205 134600 424146890 7130 7110 7130 7110 756
294 20241205 134500 418771570 7100 7110 7110 7100 176
295 20241205 134400 417520280 7110 7110 7110 7110 114
296 20241205 134300 416709740 7110 7110 7110 7100 740
297 20241205 134200 411448490 7100 7120 7120 7100 962
298 20241205 134100 404608680 7110 7110 7110 7110 16
299 20241205 134000 404494920 7110 7120 7120 7100 2258
300 20241205 133900 388441180 7130 7110 7130 7110 32
301 20241205 133800 388213390 7130 7120 7130 7110 426
302 20241205 133700 385178640 7110 7110 7110 7110 0
303 20241205 133600 385178640 7110 7110 7130 7110 102
304 20241205 133500 384453320 7110 7120 7120 7110 1497
305 20241205 133400 373801630 7120 7120 7120 7120 88
306 20241205 133300 373175070 7120 7110 7120 7110 680
307 20241205 133200 368333850 7120 7120 7120 7120 107
308 20241205 133100 367572010 7120 7120 7120 7110 1570
309 20241205 133000 356394110 7120 7120 7120 7120 106
310 20241205 132900 355639390 7120 7130 7130 7120 15
311 20241205 132800 355532500 7130 7130 7130 7130 12
312 20241205 132700 355446940 7130 7140 7140 7130 2922
313 20241205 132600 334612790 7140 7130 7140 7130 107
314 20241205 132500 333849830 7130 7140 7140 7130 62
315 20241205 132400 333407270 7140 7170 7170 7140 1279
316 20241205 132300 324274490 7140 7140 7140 7140 48
317 20241205 132200 323931770 7140 7140 7140 7140 9
318 20241205 132100 323867510 7140 7140 7140 7130 44
319 20241205 132000 323553490 7140 7130 7140 7130 433
320 20241205 131900 320462670 7140 7140 7140 7130 28
321 20241205 131800 320262900 7140 7140 7140 7140 1070
322 20241205 131700 312623100 7140 7150 7150 7140 37
323 20241205 131600 312358650 7150 7160 7170 7150 134
324 20241205 131500 311400480 7160 7150 7160 7150 473
325 20241205 131400 308018430 7150 7180 7180 7150 2004
326 20241205 131300 293689630 7180 7170 7180 7170 15
327 20241205 131200 293581960 7170 7160 7170 7160 9
328 20241205 131100 293517440 7150 7150 7150 7140 2160
329 20241205 131000 278073820 7150 7140 7150 7140 13
330 20241205 130900 277980880 7140 7150 7150 7140 128
331 20241205 130800 277066810 7140 7140 7150 7140 139
332 20241205 130700 276074320 7140 7150 7150 7140 96
333 20241205 130600 275388790 7150 7140 7150 7140 150
334 20241205 130500 274317740 7150 7140 7150 7140 57
335 20241205 130400 273910560 7150 7140 7150 7140 466
336 20241205 130300 270583190 7150 7150 7150 7150 3
337 20241205 130200 270561740 7140 7150 7150 7140 58
338 20241205 130100 270147580 7150 7150 7150 7150 11
339 20241205 130000 270068930 7140 7150 7150 7140 143
340 20241205 125900 269046840 7150 7180 7180 7150 3965
341 20241205 125800 240696920 7180 7180 7180 7180 5
342 20241205 125700 240661020 7150 7150 7180 7150 59
343 20241205 125600 240238880 7170 7170 7170 7160 73
344 20241205 125500 239715590 7160 7160 7160 7160 168
345 20241205 125400 238512710 7160 7180 7180 7160 37
346 20241205 125300 238247460 7180 7170 7180 7170 7
347 20241205 125200 238197250 7160 7160 7160 7160 16
348 20241205 125100 238082690 7160 7170 7170 7160 1490
349 20241205 125000 227414020 7160 7160 7160 7160 21
350 20241205 124900 227263660 7180 7180 7180 7180 37
351 20241205 124800 226998000 7180 7180 7180 7180 2
352 20241205 124700 226983640 7160 7170 7170 7160 224
353 20241205 124600 225377590 7160 7180 7180 7160 540
354 20241205 124500 221510080 7170 7170 7170 7170 18
355 20241205 124400 221381020 7170 7180 7180 7170 48
356 20241205 124300 221036770 7180 7170 7180 7170 55
357 20241205 124200 220642400 7170 7170 7170 7170 89
358 20241205 124100 220004270 7170 7180 7180 7170 56
359 20241205 124000 219602670 7170 7180 7180 7170 476
360 20241205 123900 216189710 7180 7180 7180 7180 10
361 20241205 123800 216117910 7170 7180 7180 7170 200
362 20241205 123700 214682390 7170 7180 7180 7170 50
363 20241205 123600 214323860 7180 7180 7190 7180 543
364 20241205 123500 210425080 7190 7190 7190 7180 64
365 20241205 123400 209965480 7180 7180 7200 7180 49
366 20241205 123300 209613560 7180 7200 7200 7180 11
367 20241205 123200 209534480 7200 7200 7200 7180 150
368 20241205 123100 208455220 7200 7190 7200 7180 33
369 20241205 123000 208218040 7190 7190 7190 7190 38
370 20241205 122900 207944820 7190 7200 7200 7190 21
371 20241205 122800 207793760 7200 7190 7200 7190 51
372 20241205 122700 207426940 7190 7200 7200 7190 24
373 20241205 122600 207254280 7200 7190 7200 7190 37
374 20241205 122500 206988210 7190 7200 7200 7190 23
375 20241205 122400 206822760 7200 7200 7200 7200 5
376 20241205 122300 206786760 7190 7190 7190 7190 109
377 20241205 122200 206003050 7200 7200 7200 7200 18
378 20241205 122100 205873450 7190 7200 7200 7190 29
379 20241205 122000 205664890 7200 7200 7200 7200 8
380 20241205 121900 205607290 7200 7190 7200 7190 226
381 20241205 121800 203982330 7180 7200 7200 7180 29
382 20241205 121700 203773930 7200 7200 7200 7200 10
383 20241205 121600 203701930 7200 7200 7200 7200 8
384 20241205 121500 203644330 7200 7200 7200 7190 840
385 20241205 121400 197596830 7200 7210 7210 7200 40
386 20241205 121300 197308660 7210 7210 7210 7210 13
387 20241205 121200 197214930 7210 7200 7210 7200 153
388 20241205 121100 196112210 7210 7210 7210 7210 12
389 20241205 121000 196025690 7210 7210 7210 7210 3
390 20241205 120900 196004060 7200 7210 7210 7200 53
391 20241205 120800 195622300 7210 7200 7210 7200 136
392 20241205 120700 194643020 7200 7210 7220 7200 53
393 20241205 120600 194261240 7200 7200 7200 7200 0
394 20241205 120500 194261240 7200 7220 7220 7200 44
395 20241205 120400 193944400 7210 7220 7220 7210 39
396 20241205 120300 193663030 7220 7210 7230 7210 45
397 20241205 120200 193338510 7230 7230 7230 7230 11
398 20241205 120100 193258980 7230 7220 7230 7220 62
399 20241205 120000 192811300 7240 7240 7240 7230 17
400 20241205 115900 192688250 7240 7230 7240 7230 17
401 20241205 115800 192565190 7220 7230 7240 7220 51
402 20241205 115700 192196810 7220 7220 7230 7220 6
403 20241205 115600 192153460 7220 7220 7220 7220 34
404 20241205 115500 191907980 7220 7240 7240 7220 11
405 20241205 115400 191828380 7220 7230 7230 7220 11
406 20241205 115300 191748870 7230 7230 7230 7230 10
407 20241205 115200 191676570 7230 7230 7230 7230 9
408 20241205 115100 191611500 7230 7230 7240 7230 167
409 20241205 115000 190404050 7220 7240 7240 7220 4
410 20241205 114900 190375130 7210 7230 7240 7210 715
411 20241205 114800 185198760 7230 7220 7250 7210 80
412 20241205 114700 184621050 7210 7220 7250 7210 268
413 20241205 114600 182686050 7220 7220 7220 7200 31
414 20241205 114500 182462270 7220 7220 7220 7200 30
415 20241205 114400 182246060 7220 7220 7220 7200 24
416 20241205 114300 182072820 7220 7200 7220 7200 45
417 20241205 114200 181748660 7210 7210 7210 7210 22
418 20241205 114100 181590040 7210 7210 7220 7210 32
419 20241205 114000 181359240 7220 7220 7220 7210 19
420 20241205 113900 181222080 7210 7220 7220 7210 47
421 20241205 113800 180883100 7220 7220 7220 7210 26
422 20241205 113700 180695560 7220 7220 7230 7220 19
423 20241205 113600 180558250 7230 7220 7230 7220 13
424 20241205 113500 180464290 7230 7230 7230 7220 51
425 20241205 113400 180095670 7220 7230 7230 7220 37
426 20241205 113300 179828180 7220 7230 7230 7220 21
427 20241205 113200 179676370 7210 7210 7230 7210 75
428 20241205 113100 179135350 7210 7230 7230 7210 13
429 20241205 113000 179041400 7230 7230 7230 7210 71
430 20241205 112900 178529290 7230 7220 7230 7220 18
431 20241205 112800 178399180 7210 7210 7210 7210 35
432 20241205 112700 178146830 7210 7220 7220 7210 16
433 20241205 112600 178031340 7230 7230 7230 7230 8
434 20241205 112500 177973500 7230 7230 7230 7230 13
435 20241205 112400 177879510 7230 7230 7230 7230 14
436 20241205 112300 177778290 7230 7220 7230 7220 15
437 20241205 112200 177669940 7210 7210 7210 7210 0
438 20241205 112100 177669940 7210 7230 7230 7210 57
439 20241205 112000 177258850 7220 7220 7230 7220 131
440 20241205 111900 176312980 7220 7210 7220 7210 203
441 20241205 111800 174848350 7210 7210 7210 7210 22
442 20241205 111700 174689730 7200 7180 7200 7180 1554
443 20241205 111600 163510500 7180 7180 7180 7180 16
444 20241205 111500 163395620 7180 7180 7180 7180 344
445 20241205 111400 160925700 7170 7180 7180 7170 18
446 20241205 111300 160796590 7180 7180 7180 7180 8
447 20241205 111200 160739150 7180 7180 7180 7180 15
448 20241205 111100 160631450 7180 7180 7180 7180 80
449 20241205 111000 160057050 7180 7180 7180 7180 7
450 20241205 110900 160006790 7180 7180 7180 7180 14
451 20241205 110800 159906270 7180 7180 7180 7180 7
452 20241205 110700 159856010 7180 7180 7180 7180 13
453 20241205 110600 159762670 7170 7170 7170 7160 163
454 20241205 110500 158593970 7170 7170 7170 7170 208
455 20241205 110400 157102610 7170 7170 7170 7170 11
456 20241205 110300 157023740 7160 7170 7170 7160 52
457 20241205 110200 156651290 7160 7170 7170 7160 15
458 20241205 110100 156543850 7170 7170 7170 7170 14
459 20241205 110000 156443470 7170 7170 7170 7170 4
460 20241205 105900 156414790 7160 7170 7170 7160 20
461 20241205 105800 156271540 7170 7170 7170 7170 15
462 20241205 105700 156163990 7170 7160 7170 7160 93
463 20241205 105600 155498080 7160 7160 7160 7160 170
464 20241205 105500 154280880 7160 7150 7160 7150 8
465 20241205 105400 154223610 7160 7160 7160 7150 371
466 20241205 105300 151569830 7160 7160 7160 7150 41
467 20241205 105200 151276610 7160 7160 7160 7160 114
468 20241205 105100 150460370 7150 7150 7160 7150 52
469 20241205 105000 150088520 7160 7160 7160 7150 1051
470 20241205 104900 142563740 7160 7160 7160 7160 158
471 20241205 104800 141432460 7160 7150 7160 7150 57
472 20241205 104700 141024840 7160 7160 7160 7160 16
473 20241205 104600 140910280 7160 7160 7160 7150 61
474 20241205 104500 140474040 7150 7150 7150 7150 0
475 20241205 104400 140474040 7150 7160 7160 7150 46
476 20241205 104300 140145130 7160 7160 7160 7160 14
477 20241205 104200 140044890 7160 7170 7170 7150 951
478 20241205 104100 133235770 7170 7170 7170 7170 112
479 20241205 104000 132432730 7160 7170 7170 7160 9
480 20241205 103900 132368250 7170 7170 7170 7170 7
481 20241205 103800 132318060 7170 7170 7170 7170 30
482 20241205 103700 132102960 7170 7170 7170 7170 8
483 20241205 103600 132045600 7170 7170 7170 7170 32
484 20241205 103500 131816160 7170 7170 7170 7170 16
485 20241205 103400 131701440 7170 7170 7170 7170 5
486 20241205 103300 131665590 7160 7170 7170 7160 126
487 20241205 103200 130762870 7170 7160 7170 7160 63
488 20241205 103100 130311210 7170 7150 7170 7150 266
489 20241205 103000 128408480 7140 7140 7140 7140 0
490 20241205 102900 128408480 7140 7150 7150 7140 25
491 20241205 102800 128229870 7150 7150 7150 7150 528
492 20241205 102700 124454670 7150 7150 7150 7150 50
493 20241205 102600 124097170 7150 7160 7160 7150 169
494 20241205 102500 122888410 7160 7160 7160 7160 61
495 20241205 102400 122451650 7150 7160 7160 7150 93
496 20241205 102300 121786690 7150 7160 7160 7150 214
497 20241205 102200 120254900 7160 7160 7160 7160 22
498 20241205 102100 120097380 7160 7160 7160 7160 7
499 20241205 102000 120047260 7160 7160 7160 7150 134
500 20241205 101900 119089070 7160 7160 7160 7160 77
501 20241205 101800 118537750 7160 7160 7160 7160 302
502 20241205 101700 116375430 7170 7170 7170 7170 108
503 20241205 101600 115601070 7170 7170 7170 7160 158
504 20241205 101500 114468480 7170 7170 7170 7170 514
505 20241205 101400 110783100 7160 7170 7170 7160 146
506 20241205 101300 109736650 7170 7170 7170 7170 12
507 20241205 101200 109650610 7160 7180 7180 7160 310
508 20241205 101100 107428170 7180 7180 7180 7180 341
509 20241205 101000 104979790 7190 7190 7190 7190 9
510 20241205 100900 104915080 7190 7190 7190 7190 1488
511 20241205 100800 94216360 7190 7200 7200 7190 21
512 20241205 100700 94065300 7190 7200 7200 7190 447
513 20241205 100600 90847290 7200 7240 7240 7200 2227
514 20241205 100500 74811210 7240 7240 7240 7240 9
515 20241205 100400 74746050 7240 7240 7240 7240 9
516 20241205 100300 74680890 7240 7220 7240 7220 71
517 20241205 100200 74167050 7220 7220 7220 7220 211
518 20241205 100100 72643630 7220 7210 7220 7210 211
519 20241205 100000 71122020 7210 7210 7210 7210 85
520 20241205 095900 70509170 7210 7210 7210 7210 619
521 20241205 095800 66046180 7210 7200 7210 7200 270
522 20241205 095700 64102130 7200 7200 7200 7200 0
523 20241205 095600 64102130 7200 7200 7200 7200 208
524 20241205 095500 62604530 7200 7200 7200 7200 149
525 20241205 095400 61531730 7200 7210 7210 7200 683
526 20241205 095300 56614090 7210 7220 7220 7210 657
527 20241205 095200 51877090 7210 7220 7230 7210 50
528 20241205 095100 51516540 7220 7220 7230 7220 99
529 20241205 095000 50801710 7240 7210 7240 7210 136
530 20241205 094900 49818150 7210 7210 7210 7210 0
531 20241205 094800 49818150 7210 7220 7240 7210 79
532 20241205 094700 49248100 7220 7230 7230 7220 43
533 20241205 094600 48937300 7220 7220 7220 7220 372
534 20241205 094500 46251460 7220 7240 7240 7220 46
535 20241205 094400 45919160 7240 7240 7240 7230 446
536 20241205 094300 42692550 7250 7240 7250 7240 42
537 20241205 094200 42388400 7230 7230 7230 7230 0
538 20241205 094100 42388400 7230 7240 7240 7230 58
539 20241205 094000 41968980 7230 7230 7230 7220 214
540 20241205 093900 40422810 7230 7230 7230 7230 67
541 20241205 093800 39938400 7230 7230 7230 7230 13
542 20241205 093700 39844410 7230 7230 7230 7220 124
543 20241205 093600 38947990 7230 7230 7230 7230 0
544 20241205 093500 38947990 7230 7230 7230 7230 274
545 20241205 093400 36966970 7240 7240 7240 7240 20
546 20241205 093300 36822170 7230 7230 7230 7230 0
547 20241205 093200 36822170 7230 7230 7230 7230 28
548 20241205 093100 36619730 7230 7230 7230 7230 9
549 20241205 093000 36554660 7230 7230 7230 7230 8
550 20241205 092900 36496820 7230 7230 7230 7230 6
551 20241205 092800 36453440 7220 7220 7220 7220 78
552 20241205 092700 35890280 7230 7230 7230 7230 6
553 20241205 092600 35846900 7230 7230 7230 7230 13
554 20241205 092500 35752910 7230 7230 7230 7230 8
555 20241205 092400 35695070 7230 7230 7230 7230 10
556 20241205 092300 35622770 7230 7230 7230 7230 12
557 20241205 092200 35536010 7230 7220 7230 7220 167
558 20241205 092100 34329640 7220 7220 7220 7220 60
559 20241205 092000 33896440 7220 7210 7220 7210 42
560 20241205 091900 33593280 7210 7210 7210 7180 513
561 20241205 091800 29898250 7210 7210 7210 7200 75
562 20241205 091700 29357870 7210 7210 7210 7200 640
563 20241205 091600 24749480 7210 7240 7240 7210 982
564 20241205 091500 17664210 7240 7240 7240 7240 8
565 20241205 091400 17606290 7240 7240 7240 7240 12
566 20241205 091300 17519410 7240 7250 7250 7240 559
567 20241205 091200 13471890 7250 7250 7250 7250 0
568 20241205 091100 13471890 7250 7250 7250 7250 399
569 20241205 091000 10579140 7250 7290 7290 7250 384
570 20241205 090900 7791710 7290 7290 7290 7290 52
571 20241205 090800 7412630 7280 7290 7290 7280 28
572 20241205 090700 7208710 7290 7290 7290 7270 264
573 20241205 090600 5286440 7290 7290 7290 7290 16
574 20241205 090500 5169800 7310 7310 7310 7310 11
575 20241205 090400 5089390 7310 7290 7310 7290 61
576 20241205 090300 4643580 7290 7290 7290 7290 142
577 20241205 090200 3608400 7280 7280 7280 7280 96
578 20241205 090100 2909520 7280 7280 7280 7280 0
579 20241205 090000 2909520 7280 7310 7320 7280 398

1
002310/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,15970,42782510,119775000,320868825000,0.04
20241202,15970,42782510,122809300,328997501900,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 15970 42782510 119775000 320868825000 0.04
3 20241202 15970 42782510 122809300 328997501900 0.04