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
002410/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,16100099095,2860,2860,2860,2860,17304
20241205,183600,16100099095,2860,2860,2860,2860,0
20241205,183500,16100099095,2860,2860,2860,2860,0
20241205,183400,16100099095,2860,2860,2860,2860,0
20241205,183300,16100099095,2860,2860,2860,2860,0
20241205,183200,16100099095,2860,2860,2860,2860,0
20241205,183100,16100099095,2860,2860,2860,2860,0
20241205,183000,16100099095,2860,2860,2860,2860,0
20241205,182900,16100099095,2860,2860,2860,2860,0
20241205,182800,16100099095,2860,2860,2860,2860,0
20241205,182700,16100099095,2860,2860,2860,2860,0
20241205,182600,16100099095,2860,2860,2860,2860,0
20241205,182500,16100099095,2860,2860,2860,2860,0
20241205,182400,16100099095,2860,2860,2860,2860,0
20241205,182300,16100099095,2860,2860,2860,2860,0
20241205,182200,16100099095,2860,2860,2860,2860,0
20241205,182100,16100099095,2860,2860,2860,2860,0
20241205,182000,16100099095,2860,2860,2860,2860,0
20241205,181900,16100099095,2860,2860,2860,2860,0
20241205,181800,16100099095,2860,2860,2860,2860,0
20241205,181700,16100099095,2860,2860,2860,2860,0
20241205,181600,16100099095,2860,2860,2860,2860,0
20241205,181500,16100099095,2860,2860,2860,2860,0
20241205,181400,16100099095,2860,2860,2860,2860,0
20241205,181300,16100099095,2860,2860,2860,2860,0
20241205,181200,16100099095,2860,2860,2860,2860,0
20241205,181100,16100099095,2860,2860,2860,2860,0
20241205,181000,16100099095,2860,2860,2860,2860,0
20241205,180900,16100099095,2860,2860,2860,2860,0
20241205,180800,16100099095,2860,2860,2860,2860,0
20241205,180700,16100099095,2860,2860,2860,2860,17304
20241205,180600,16100099095,2860,2860,2860,2860,0
20241205,180500,16100099095,2860,2860,2860,2860,0
20241205,180400,16100099095,2860,2860,2860,2860,0
20241205,180300,16100099095,2860,2860,2860,2860,0
20241205,180200,16100099095,2860,2860,2860,2860,0
20241205,180100,16100099095,2860,2860,2860,2860,0
20241205,180000,16100099095,2860,2860,2860,2860,0
20241205,175900,16100099095,2860,2860,2860,2860,0
20241205,175800,16100099095,2860,2860,2860,2860,0
20241205,175700,16100099095,2860,2860,2860,2860,0
20241205,175600,16100099095,2860,2860,2860,2860,0
20241205,175500,16100099095,2860,2860,2860,2860,0
20241205,175400,16100099095,2860,2860,2860,2860,0
20241205,175300,16100099095,2860,2860,2860,2860,0
20241205,175200,16100099095,2860,2860,2860,2860,0
20241205,175100,16100099095,2860,2860,2860,2860,0
20241205,175000,16100099095,2860,2860,2860,2860,0
20241205,174900,16100099095,2860,2860,2860,2860,0
20241205,174800,16100099095,2860,2860,2860,2860,0
20241205,174700,16100099095,2860,2860,2860,2860,0
20241205,174600,16100099095,2860,2860,2860,2860,0
20241205,174500,16100099095,2860,2860,2860,2860,0
20241205,174400,16100099095,2860,2860,2860,2860,0
20241205,174300,16100099095,2860,2860,2860,2860,0
20241205,174200,16100099095,2860,2860,2860,2860,0
20241205,174100,16100099095,2860,2860,2860,2860,0
20241205,174000,16100099095,2860,2860,2860,2860,0
20241205,173900,16100099095,2860,2860,2860,2860,0
20241205,173800,16100099095,2860,2860,2860,2860,0
20241205,173700,16100099095,2860,2860,2860,2860,17304
20241205,173600,16100099095,2860,2860,2860,2860,0
20241205,173500,16100099095,2860,2860,2860,2860,0
20241205,173400,16100099095,2860,2860,2860,2860,0
20241205,173300,16100099095,2860,2860,2860,2860,0
20241205,173200,16100099095,2860,2860,2860,2860,0
20241205,173100,16100099095,2860,2860,2860,2860,0
20241205,173000,16100099095,2860,2860,2860,2860,0
20241205,172900,16100099095,2860,2860,2860,2860,0
20241205,172800,16100099095,2860,2860,2860,2860,0
20241205,172700,16100099095,2860,2860,2860,2860,0
20241205,172600,16100099095,2860,2860,2860,2860,0
20241205,172500,16100099095,2860,2860,2860,2860,0
20241205,172400,16100099095,2860,2860,2860,2860,0
20241205,172300,16100099095,2860,2860,2860,2860,0
20241205,172200,16100099095,2860,2860,2860,2860,0
20241205,172100,16100099095,2860,2860,2860,2860,0
20241205,172000,16100099095,2860,2860,2860,2860,0
20241205,171900,16100099095,2860,2860,2860,2860,0
20241205,171800,16100099095,2860,2860,2860,2860,0
20241205,171700,16100099095,2860,2860,2860,2860,0
20241205,171600,16100099095,2860,2860,2860,2860,0
20241205,171500,16100099095,2860,2860,2860,2860,0
20241205,171400,16100099095,2860,2860,2860,2860,0
20241205,171300,16100099095,2860,2860,2860,2860,0
20241205,171200,16100099095,2860,2860,2860,2860,0
20241205,171100,16100099095,2860,2860,2860,2860,0
20241205,171000,16100099095,2860,2860,2860,2860,0
20241205,170900,16100099095,2860,2860,2860,2860,0
20241205,170800,16100099095,2860,2860,2860,2860,0
20241205,170700,16100099095,2860,2860,2860,2860,17304
20241205,170600,16100099095,2860,2860,2860,2860,0
20241205,170500,16100099095,2860,2860,2860,2860,0
20241205,170400,16100099095,2860,2860,2860,2860,0
20241205,170300,16100099095,2860,2860,2860,2860,0
20241205,170200,16100099095,2860,2860,2860,2860,0
20241205,170100,16100099095,2860,2860,2860,2860,0
20241205,170000,16100099095,2860,2860,2860,2860,0
20241205,165900,16100099095,2860,2860,2860,2860,0
20241205,165800,16100099095,2860,2860,2860,2860,0
20241205,165700,16100099095,2860,2860,2860,2860,0
20241205,165600,16100099095,2860,2860,2860,2860,0
20241205,165500,16100099095,2860,2860,2860,2860,0
20241205,165400,16100099095,2860,2860,2860,2860,0
20241205,165300,16100099095,2860,2860,2860,2860,0
20241205,165200,16100099095,2860,2860,2860,2860,0
20241205,165100,16100099095,2860,2860,2860,2860,0
20241205,165000,16100099095,2860,2860,2860,2860,0
20241205,164900,16100099095,2860,2860,2860,2860,0
20241205,164800,16100099095,2860,2860,2860,2860,0
20241205,164700,16100099095,2860,2860,2860,2860,0
20241205,164600,16100099095,2860,2860,2860,2860,0
20241205,164500,16100099095,2860,2860,2860,2860,0
20241205,164400,16100099095,2860,2860,2860,2860,0
20241205,164300,16100099095,2860,2860,2860,2860,0
20241205,164200,16100099095,2860,2860,2860,2860,0
20241205,164100,16100099095,2860,2860,2860,2860,0
20241205,164000,16100099095,2860,2860,2860,2860,0
20241205,163900,16100099095,2860,2860,2860,2860,0
20241205,163800,16100099095,2860,2860,2860,2860,0
20241205,163700,16100099095,2860,2860,2860,2860,17304
20241205,163600,16100099095,2860,2860,2860,2860,0
20241205,163500,16100099095,2860,2860,2860,2860,0
20241205,163400,16100099095,2860,2860,2860,2860,0
20241205,163300,16100099095,2860,2860,2860,2860,0
20241205,163200,16100099095,2860,2860,2860,2860,0
20241205,163100,16100099095,2860,2860,2860,2860,0
20241205,163000,16100099095,2860,2860,2860,2860,0
20241205,162900,16100099095,2860,2860,2860,2860,0
20241205,162800,16100099095,2860,2860,2860,2860,0
20241205,162700,16100099095,2860,2860,2860,2860,0
20241205,162600,16100099095,2860,2860,2860,2860,0
20241205,162500,16100099095,2860,2860,2860,2860,0
20241205,162400,16100099095,2860,2860,2860,2860,0
20241205,162300,16100099095,2860,2860,2860,2860,0
20241205,162200,16100099095,2860,2860,2860,2860,0
20241205,162100,16100099095,2860,2860,2860,2860,0
20241205,162000,16100099095,2860,2860,2860,2860,0
20241205,161900,16100099095,2860,2860,2860,2860,0
20241205,161800,16100099095,2860,2860,2860,2860,0
20241205,161700,16100099095,2860,2860,2860,2860,0
20241205,161600,16100099095,2860,2860,2860,2860,0
20241205,161500,16100099095,2860,2860,2860,2860,0
20241205,161400,16100099095,2860,2860,2860,2860,0
20241205,161300,16100099095,2860,2860,2860,2860,0
20241205,161200,16100099095,2860,2860,2860,2860,0
20241205,161100,16100099095,2860,2860,2860,2860,0
20241205,161000,16100099095,2860,2860,2860,2860,0
20241205,160900,16100099095,2860,2860,2860,2860,0
20241205,160800,16100099095,2860,2860,2860,2860,0
20241205,160700,16100099095,2860,2860,2860,2860,17304
20241205,160600,16100099095,2860,2860,2860,2860,0
20241205,160500,16100099095,2860,2860,2860,2860,0
20241205,160400,16100099095,2860,2860,2860,2860,0
20241205,160300,16100099095,2860,2860,2860,2860,0
20241205,160200,16100099095,2860,2860,2860,2860,0
20241205,160100,16100099095,2860,2860,2860,2860,0
20241205,160000,16100099095,2860,2860,2860,2860,0
20241205,155900,16100099095,2860,2860,2860,2860,0
20241205,155800,16100099095,2860,2860,2860,2860,0
20241205,155700,16100099095,2860,2860,2860,2860,0
20241205,155600,16100099095,2860,2860,2860,2860,0
20241205,155500,16100099095,2860,2860,2860,2860,0
20241205,155400,16100099095,2860,2860,2860,2860,0
20241205,155300,16100099095,2860,2860,2860,2860,0
20241205,155200,16100099095,2860,2860,2860,2860,0
20241205,155100,16100099095,2860,2860,2860,2860,0
20241205,155000,16100099095,2860,2860,2860,2860,0
20241205,154900,16100099095,2860,2860,2860,2860,0
20241205,154800,16100099095,2860,2860,2860,2860,0
20241205,154700,16100099095,2860,2860,2860,2860,0
20241205,154600,16100099095,2860,2860,2860,2860,0
20241205,154500,16100099095,2860,2860,2860,2860,0
20241205,154400,16100099095,2860,2860,2860,2860,0
20241205,154300,16100099095,2860,2860,2860,2860,0
20241205,154200,16100099095,2860,2860,2860,2860,0
20241205,154100,16100099095,2860,2860,2860,2860,0
20241205,154000,16100099095,2860,2860,2860,2860,0
20241205,153900,16100099095,2860,2860,2860,2860,0
20241205,153800,16100099095,2860,2860,2860,2860,0
20241205,153700,16100099095,2860,2860,2860,2860,17304
20241205,153600,16100099095,2860,2860,2860,2860,0
20241205,153500,16100099095,2860,2860,2860,2860,0
20241205,153400,16100099095,2860,2860,2860,2860,0
20241205,153300,16100099095,2860,2860,2860,2860,0
20241205,153200,16100099095,2860,2860,2860,2860,0
20241205,153100,16100099095,2860,2860,2860,2860,0
20241205,153000,16100099095,2860,2860,2860,2860,17304
20241205,152900,16050609655,2845,2845,2845,2845,0
20241205,152800,16050609655,2845,2845,2845,2845,0
20241205,152700,16050609655,2845,2845,2845,2845,0
20241205,152600,16050609655,2845,2845,2845,2845,0
20241205,152500,16050609655,2845,2845,2845,2845,0
20241205,152400,16050609655,2845,2845,2845,2845,0
20241205,152300,16050609655,2845,2845,2845,2845,0
20241205,152200,16050609655,2845,2845,2845,2845,0
20241205,152100,16050609655,2845,2845,2845,2845,0
20241205,152000,16050609655,2845,2845,2845,2845,0
20241205,151900,16050609655,2845,2850,2860,2820,15368
20241205,151800,16006965790,2850,2860,2860,2850,6065
20241205,151700,15989644525,2860,2860,2860,2855,3158
20241205,151600,15980621060,2860,2865,2865,2860,12952
20241205,151500,15943523260,2865,2860,2870,2860,10817
20241205,151400,15912505415,2860,2860,2860,2860,1638
20241205,151300,15907820735,2860,2850,2860,2850,4897
20241205,151200,15893849225,2855,2850,2855,2850,1522
20241205,151100,15889511225,2850,2855,2860,2850,832
20241205,151000,15887136920,2855,2855,2860,2850,3564
20241205,150900,15876964270,2850,2850,2860,2850,6451
20241205,150800,15858573960,2855,2825,2860,2820,4003
20241205,150700,15847177680,2825,2855,2860,2820,10294
20241205,150600,15817901045,2855,2845,2855,2840,8527
20241205,150500,15793612780,2840,2845,2845,2840,3265
20241205,150400,15784339165,2850,2840,2850,2840,1638
20241205,150300,15779682900,2845,2850,2850,2825,859
20241205,150200,15777240000,2850,2850,2860,2815,11636
20241205,150100,15744169245,2850,2850,2850,2840,2276
20241205,150000,15737688740,2840,2860,2865,2840,4139
20241205,145900,15725864140,2865,2860,2865,2850,10157
20241205,145800,15696772920,2860,2865,2865,2860,3819
20241205,145700,15685837115,2865,2860,2865,2860,2528
20241205,145600,15678605990,2860,2825,2865,2825,21564
20241205,145500,15617068865,2825,2815,2825,2810,4567
20241205,145400,15604207475,2810,2810,2815,2810,7504
20241205,145300,15583118295,2815,2820,2820,2810,278
20241205,145200,15582336545,2820,2810,2820,2810,1680
20241205,145100,15577615715,2810,2810,2820,2810,2840
20241205,145000,15569630265,2825,2815,2825,2810,2371
20241205,144900,15562954625,2825,2820,2825,2810,13098
20241205,144800,15526078350,2825,2825,2830,2815,8451
20241205,144700,15502240985,2830,2830,2830,2825,603
20241205,144600,15500534995,2830,2830,2830,2825,1595
20241205,144500,15496025590,2830,2830,2830,2825,1715
20241205,144400,15491180700,2830,2830,2835,2825,3689
20241205,144300,15480733620,2830,2830,2835,2825,7213
20241205,144200,15460326365,2835,2835,2835,2830,3677
20241205,144100,15449908550,2835,2840,2845,2835,1187
20241205,144000,15446543025,2840,2840,2845,2830,662
20241205,143900,15444664820,2840,2840,2845,2830,1129
20241205,143800,15441465525,2840,2830,2840,2830,900
20241205,143700,15438910735,2840,2830,2840,2830,11105
20241205,143600,15407476245,2825,2825,2830,2825,3157
20241205,143500,15398557545,2825,2830,2830,2825,2450
20241205,143400,15391635930,2830,2830,2830,2825,226
20241205,143300,15390996555,2825,2825,2830,2825,3817
20241205,143200,15380209790,2830,2840,2840,2825,1624
20241205,143100,15375614350,2840,2840,2840,2825,4587
20241205,143000,15362608235,2825,2820,2830,2815,7827
20241205,142900,15340534965,2820,2820,2825,2815,2703
20241205,142800,15332915455,2825,2820,2830,2820,428
20241205,142700,15331706300,2830,2825,2830,2820,7067
20241205,142600,15311777280,2825,2830,2835,2825,6247
20241205,142500,15294111145,2830,2830,2835,2825,6887
20241205,142400,15274626780,2830,2835,2835,2830,6257
20241205,142300,15256905580,2835,2825,2835,2825,1384
20241205,142200,15252989295,2830,2835,2840,2815,5293
20241205,142100,15238037130,2835,2820,2835,2810,18862
20241205,142000,15184889435,2820,2835,2840,2820,9003
20241205,141900,15159402385,2840,2845,2850,2840,6091
20241205,141800,15142086805,2850,2850,2850,2845,9279
20241205,141700,15115678770,2860,2855,2860,2850,4150
20241205,141600,15103844865,2855,2850,2860,2845,1083
20241205,141500,15100756020,2845,2850,2855,2845,863
20241205,141400,15098297835,2845,2865,2865,2845,3674
20241205,141300,15087821875,2865,2870,2870,2860,1827
20241205,141200,15082592215,2860,2860,2870,2860,1103
20241205,141100,15079437615,2860,2850,2860,2850,1598
20241205,141000,15074872755,2850,2855,2855,2845,2223
20241205,140900,15068539335,2850,2840,2850,2840,3321
20241205,140800,15059095035,2840,2875,2875,2840,36527
20241205,140700,14954666560,2875,2875,2875,2870,1899
20241205,140600,14949208120,2875,2880,2880,2875,2113
20241205,140500,14943125720,2880,2885,2885,2880,3624
20241205,140400,14932688505,2880,2875,2885,2875,3088
20241205,140300,14923794390,2880,2885,2885,2870,523
20241205,140200,14922287795,2870,2875,2885,2870,3296
20241205,140100,14912820425,2885,2890,2890,2875,6494
20241205,140000,14894101335,2885,2880,2890,2870,12904
20241205,135900,14856930320,2885,2880,2885,2870,3049
20241205,135800,14848136165,2875,2870,2880,2870,6544
20241205,135700,14829331035,2870,2870,2870,2870,119
20241205,135600,14828989505,2870,2870,2875,2865,8073
20241205,135500,14805839645,2865,2875,2875,2865,4933
20241205,135400,14791673165,2875,2870,2875,2870,481
20241205,135300,14790292590,2865,2870,2875,2865,7039
20241205,135200,14770107830,2870,2885,2885,2870,10342
20241205,135100,14740397695,2885,2890,2890,2885,1409
20241205,135000,14736329185,2890,2890,2890,2890,1
20241205,134900,14736326295,2890,2890,2890,2880,1747
20241205,134800,14731289295,2890,2890,2890,2890,1152
20241205,134700,14727960015,2890,2885,2890,2880,1779
20241205,134600,14722830765,2885,2885,2885,2875,3641
20241205,134500,14712357950,2885,2885,2885,2875,1726
20241205,134400,14707390085,2885,2880,2885,2875,918
20241205,134300,14704746225,2880,2875,2880,2875,3877
20241205,134200,14693598750,2875,2880,2880,2875,1834
20241205,134100,14688322700,2880,2880,2885,2880,540
20241205,134000,14686765750,2880,2885,2885,2880,1327
20241205,133900,14682943565,2885,2880,2885,2880,2311
20241205,133800,14676281885,2885,2890,2890,2885,5074
20241205,133700,14661641330,2890,2890,2890,2885,1617
20241205,133600,14656969460,2885,2885,2885,2880,2650
20241205,133500,14649331655,2890,2885,2890,2880,2479
20241205,133400,14642172785,2890,2880,2890,2880,2078
20241205,133300,14636183280,2880,2880,2880,2875,3907
20241205,133200,14624943770,2880,2870,2880,2870,2284
20241205,133100,14618377410,2870,2885,2885,2870,7188
20241205,133000,14597672375,2885,2890,2890,2885,1942
20241205,132900,14592066955,2890,2890,2890,2890,1953
20241205,132800,14586422785,2890,2900,2900,2890,1467
20241205,132700,14582183080,2890,2900,2905,2890,33446
20241205,132600,14485204980,2905,2905,2910,2900,8747
20241205,132500,14459790235,2900,2895,2905,2895,2106
20241205,132400,14453684625,2900,2905,2905,2895,5877
20241205,132300,14436639900,2900,2900,2905,2900,9143
20241205,132200,14410120320,2905,2900,2910,2895,4972
20241205,132100,14395689440,2895,2885,2900,2885,3359
20241205,132000,14385973020,2890,2880,2890,2875,3628
20241205,131900,14375513785,2875,2870,2885,2870,3197
20241205,131800,14366319250,2870,2895,2895,2870,20777
20241205,131700,14306514250,2895,2895,2900,2890,12420
20241205,131600,14270596780,2900,2915,2920,2895,11723
20241205,131500,14236548030,2920,2915,2920,2910,2015
20241205,131400,14230674295,2910,2920,2925,2905,6522
20241205,131300,14211677540,2925,2925,2925,2915,4511
20241205,131200,14198493430,2920,2915,2925,2915,7871
20241205,131100,14175499220,2920,2910,2920,2905,9718
20241205,131000,14147194930,2905,2910,2915,2905,3303
20241205,130900,14137580560,2915,2910,2915,2905,4488
20241205,130800,14124523085,2910,2905,2915,2905,4306
20241205,130700,14111997385,2910,2910,2915,2905,6868
20241205,130600,14092008480,2905,2910,2915,2905,2666
20241205,130500,14084243850,2915,2915,2915,2905,4448
20241205,130400,14071302765,2910,2900,2915,2895,9306
20241205,130300,14044294600,2900,2900,2905,2900,4747
20241205,130200,14030527690,2900,2915,2920,2900,411
20241205,130100,14029331060,2920,2905,2920,2905,3127
20241205,130000,14020238405,2905,2905,2905,2900,623
20241205,125900,14018429335,2905,2895,2910,2895,4676
20241205,125800,14004846765,2895,2900,2905,2895,4314
20241205,125700,13992337445,2900,2910,2925,2900,8737
20241205,125600,13966934290,2900,2920,2920,2900,16592
20241205,125500,13918563210,2925,2920,2925,2920,3394
20241205,125400,13908640935,2920,2925,2930,2915,438
20241205,125300,13907363415,2915,2915,2930,2910,6068
20241205,125200,13889608015,2915,2915,2915,2910,1114
20241205,125100,13886363710,2915,2905,2915,2905,4073
20241205,125000,13874493720,2900,2900,2900,2900,117
20241205,124900,13874154420,2900,2915,2915,2900,1122
20241205,124800,13870892680,2915,2910,2915,2905,1606
20241205,124700,13866227205,2905,2915,2915,2905,2495
20241205,124600,13858970960,2915,2920,2925,2905,6157
20241205,124500,13841048465,2920,2920,2925,2920,3024
20241205,124400,13832215110,2920,2930,2930,2920,2752
20241205,124300,13824162800,2930,2935,2935,2920,11432
20241205,124200,13790654435,2925,2905,2940,2905,13952
20241205,124100,13749727290,2925,2925,2930,2905,13495
20241205,124000,13710252055,2915,2910,2925,2905,5495
20241205,123900,13694255815,2910,2895,2910,2890,8675
20241205,123800,13669141450,2900,2895,2900,2895,1384
20241205,123700,13665134140,2895,2910,2910,2895,5641
20241205,123600,13648794525,2910,2895,2910,2895,4424
20241205,123500,13635980455,2895,2900,2915,2890,9152
20241205,123400,13609437270,2890,2935,2935,2890,5394
20241205,123300,13593689945,2940,2920,2940,2920,19315
20241205,123200,13537074555,2925,2915,2925,2910,12772
20241205,123100,13499810495,2910,2890,2915,2890,6803
20241205,123000,13480086515,2890,2895,2895,2885,3922
20241205,122900,13468754440,2895,2895,2895,2885,1044
20241205,122800,13465742005,2885,2905,2905,2885,3730
20241205,122700,13454962470,2900,2895,2900,2890,1643
20241205,122600,13450208870,2910,2900,2910,2890,17389
20241205,122500,13399801440,2905,2905,2905,2900,2187
20241205,122400,13393448260,2900,2905,2905,2900,7894
20241205,122300,13370519360,2905,2905,2920,2905,521
20241205,122200,13369003775,2905,2910,2920,2905,7203
20241205,122100,13348062010,2905,2910,2910,2905,1045
20241205,122000,13345026070,2910,2920,2920,2910,3507
20241205,121900,13334801765,2920,2915,2920,2915,808
20241205,121800,13332445195,2920,2915,2925,2910,2330
20241205,121700,13325643215,2910,2920,2920,2905,1264
20241205,121600,13321964895,2915,2910,2920,2905,1645
20241205,121500,13317168835,2920,2910,2920,2900,2140
20241205,121400,13310947210,2910,2905,2910,2905,856
20241205,121300,13308460510,2905,2910,2910,2905,1585
20241205,121200,13303855985,2905,2905,2905,2900,1849
20241205,121100,13298485705,2900,2900,2900,2900,2703
20241205,121000,13290647005,2895,2920,2920,2895,5853
20241205,120900,13273665785,2910,2900,2910,2900,611
20241205,120800,13271891055,2895,2900,2905,2895,5663
20241205,120700,13255452515,2905,2905,2905,2900,3024
20241205,120600,13246677545,2900,2910,2910,2900,7021
20241205,120500,13226303965,2905,2925,2925,2905,3954
20241205,120400,13214803080,2925,2910,2925,2905,2360
20241205,120300,13207940420,2910,2925,2935,2905,6119
20241205,120200,13190091560,2935,2935,2940,2925,15321
20241205,120100,13145163500,2930,2925,2935,2925,5685
20241205,120000,13128509070,2930,2925,2930,2920,3895
20241205,115900,13117118670,2920,2925,2925,2910,1158
20241205,115800,13113732905,2910,2900,2925,2900,7588
20241205,115700,13091623285,2905,2910,2910,2895,3240
20241205,115600,13082227675,2895,2920,2920,2895,4757
20241205,115500,13068385345,2910,2920,2930,2910,7677
20241205,115400,13045959730,2925,2925,2930,2920,4380
20241205,115300,13033161180,2920,2915,2925,2910,9277
20241205,115200,13006038530,2925,2895,2925,2895,8599
20241205,115100,12981043320,2895,2900,2900,2895,2113
20241205,115000,12974916845,2900,2895,2900,2895,2355
20241205,114900,12968095550,2895,2895,2900,2895,3886
20241205,114800,12956843830,2895,2895,2900,2895,3682
20241205,114700,12946184360,2895,2900,2905,2895,1295
20241205,114600,12942432795,2905,2905,2905,2895,4344
20241205,114500,12929834750,2900,2900,2905,2900,2046
20241205,114400,12923897900,2900,2920,2920,2900,3446
20241205,114300,12913879835,2910,2920,2930,2910,10885
20241205,114200,12882082890,2930,2935,2935,2920,11820
20241205,114100,12847465595,2930,2930,2935,2920,13768
20241205,114000,12807175510,2925,2910,2930,2910,4244
20241205,113900,12794758425,2920,2940,2940,2910,20690
20241205,113800,12734180600,2935,2915,2940,2915,16776
20241205,113700,12685188555,2920,2910,2920,2905,3558
20241205,113600,12674823425,2905,2905,2920,2900,4369
20241205,113500,12662131180,2905,2905,2910,2900,3024
20241205,113400,12653355415,2900,2910,2910,2900,4652
20241205,113300,12639855025,2910,2920,2930,2910,4003
20241205,113200,12628152725,2920,2920,2930,2910,6141
20241205,113100,12610218975,2910,2900,2925,2900,3929
20241205,113000,12598790410,2900,2890,2900,2885,3925
20241205,112900,12587448615,2890,2890,2895,2885,1288
20241205,112800,12583723250,2890,2900,2900,2885,846
20241205,112700,12581277110,2885,2895,2900,2885,8872
20241205,112600,12555613355,2890,2890,2900,2890,882
20241205,112500,12553057255,2900,2880,2900,2880,2185
20241205,112400,12546748135,2880,2910,2910,2870,44821
20241205,112300,12416993380,2905,2915,2915,2905,6010
20241205,112200,12399506625,2915,2925,2925,2915,2726
20241205,112100,12391547605,2925,2930,2935,2925,2673
20241205,112000,12383713965,2935,2930,2935,2925,5655
20241205,111900,12367162795,2930,2930,2935,2930,1831
20241205,111800,12361797465,2930,2935,2945,2925,6095
20241205,111700,12343914905,2945,2940,2950,2925,14218
20241205,111600,12302162000,2925,2910,2945,2910,15776
20241205,111500,12255859755,2920,2900,2920,2885,5918
20241205,111400,12238642410,2890,2895,2900,2890,4050
20241205,111300,12226934575,2900,2895,2900,2885,9063
20241205,111200,12200726140,2895,2910,2910,2895,6586
20241205,111100,12181605170,2910,2910,2910,2905,1521
20241205,111000,12177181905,2900,2905,2925,2900,3796
20241205,110900,12166146090,2910,2900,2910,2895,3729
20241205,110800,12155310140,2900,2925,2930,2895,10656
20241205,110700,12124314630,2930,2955,2955,2930,30701
20241205,110600,12033922890,2950,2935,2955,2925,39358
20241205,110500,11917874965,2925,2910,2950,2910,37074
20241205,110400,11809000060,2920,2885,2920,2885,25019
20241205,110300,11736308170,2890,2875,2890,2865,9325
20241205,110200,11709528760,2875,2870,2875,2870,4694
20241205,110100,11696056830,2865,2880,2880,2865,8234
20241205,110000,11672437135,2880,2885,2885,2870,374
20241205,105900,11671362425,2885,2875,2885,2870,2139
20241205,105800,11665213035,2875,2870,2875,2860,1199
20241205,105700,11661774285,2860,2860,2865,2860,6551
20241205,105600,11643019590,2860,2875,2875,2860,6588
20241205,105500,11624145195,2875,2880,2885,2870,2954
20241205,105400,11615646670,2870,2870,2870,2865,3905
20241205,105300,11604441925,2870,2875,2880,2865,5330
20241205,105200,11589156230,2875,2880,2885,2875,7715
20241205,105100,11566926760,2885,2885,2885,2880,1417
20241205,105000,11562840560,2885,2890,2890,2885,2144
20241205,104900,11556653890,2885,2880,2890,2880,135
20241205,104800,11556264565,2880,2885,2890,2880,1202
20241205,104700,11552800530,2885,2885,2890,2885,3641
20241205,104600,11542296095,2885,2890,2895,2885,11148
20241205,104500,11510079940,2885,2890,2895,2885,4208
20241205,104400,11497916385,2895,2875,2895,2875,5379
20241205,104300,11482349645,2890,2870,2890,2865,18048
20241205,104200,11430544650,2870,2860,2870,2860,6076
20241205,104100,11413146845,2860,2865,2865,2860,15795
20241205,104000,11367969115,2860,2870,2870,2860,7418
20241205,103900,11346712170,2870,2875,2880,2860,18778
20241205,103800,11292916990,2875,2885,2885,2875,15968
20241205,103700,11246892270,2885,2890,2890,2880,11032
20241205,103600,11215093185,2890,2920,2920,2885,23971
20241205,103500,11145634130,2920,2945,2945,2920,12066
20241205,103400,11110251690,2940,2950,2950,2940,33954
20241205,103300,11010397715,2940,2940,2950,2930,14010
20241205,103200,10969163655,2930,2950,2960,2930,53971
20241205,103100,10810187875,2940,2925,2960,2920,31450
20241205,103000,10717481120,2920,2910,2940,2910,21157
20241205,102900,10655542525,2910,2910,2915,2905,17977
20241205,102800,10603288360,2905,2900,2905,2900,7698
20241205,102700,10580939495,2905,2895,2905,2895,4999
20241205,102600,10566446090,2895,2890,2895,2885,1098
20241205,102500,10563272145,2885,2900,2900,2885,5144
20241205,102400,10548428045,2885,2895,2910,2880,37060
20241205,102300,10441052565,2900,2895,2900,2885,3894
20241205,102200,10429791685,2885,2895,2905,2885,17060
20241205,102100,10380310150,2890,2885,2900,2875,4352
20241205,102000,10367727255,2875,2880,2895,2870,10465
20241205,101900,10337558695,2890,2865,2895,2865,3768
20241205,101800,10326711990,2860,2890,2900,2860,15299
20241205,101700,10282731175,2900,2905,2905,2895,6927
20241205,101600,10262647190,2900,2900,2910,2895,9959
20241205,101500,10233744040,2895,2885,2900,2885,9738
20241205,101400,10205601675,2885,2860,2885,2860,10522
20241205,101300,10175435305,2860,2875,2875,2860,7714
20241205,101200,10153338730,2865,2865,2875,2855,2738
20241205,101100,10145498700,2875,2850,2875,2845,5716
20241205,101000,10129137360,2860,2885,2890,2845,10717
20241205,100900,10098303285,2900,2895,2910,2885,28417
20241205,100800,10015969110,2895,2875,2900,2870,31425
20241205,100700,9925328270,2870,2865,2870,2850,18416
20241205,100600,9872638565,2870,2815,2875,2810,36107
20241205,100500,9770249445,2815,2815,2835,2810,14892
20241205,100400,9728217480,2815,2785,2820,2785,15150
20241205,100300,9685825380,2785,2795,2810,2785,10855
20241205,100200,9655530255,2795,2835,2835,2795,21820
20241205,100100,9594293545,2835,2820,2835,2805,19605
20241205,100000,9539089370,2820,2820,2835,2815,10876
20241205,095900,9508412500,2820,2820,2830,2800,13870
20241205,095800,9469416710,2815,2815,2825,2800,9668
20241205,095700,9442243825,2805,2805,2815,2800,13837
20241205,095600,9403421515,2800,2815,2815,2785,48220
20241205,095500,9268517335,2815,2835,2845,2810,28424
20241205,095400,9188252465,2820,2860,2875,2800,111415
20241205,095300,8871743580,2875,2905,2915,2855,40024
20241205,095200,8756492355,2900,2880,2910,2855,24598
20241205,095100,8685368815,2855,2875,2885,2855,53180
20241205,095000,8533023450,2865,2895,2895,2850,44033
20241205,094900,8406420920,2895,2915,2925,2890,23272
20241205,094800,8338899285,2900,2950,2950,2885,43590
20241205,094700,8212158160,2950,2955,2955,2940,11740
20241205,094600,8177530515,2955,2975,2975,2950,19301
20241205,094500,8120368765,2970,2985,2985,2970,30471
20241205,094400,8029582390,2980,2955,2985,2945,19498
20241205,094300,7971644910,2950,2940,2960,2930,38143
20241205,094200,7859434080,2940,2950,2960,2935,8460
20241205,094100,7834496090,2955,2955,2955,2915,53156
20241205,094000,7678143325,2955,2975,2980,2955,37559
20241205,093900,7566774245,2975,2980,2990,2970,19310
20241205,093800,7509310200,2980,2990,2990,2975,24229
20241205,093700,7437156280,2990,2985,3000,2970,18782
20241205,093600,7381138925,2985,3010,3015,2970,20208
20241205,093500,7320581660,3000,2990,3015,2955,80178
20241205,093400,7080947550,2970,2970,3005,2970,28840
20241205,093300,6994755165,2970,2940,2975,2930,58309
20241205,093200,6822339930,2930,2995,3000,2930,76631
20241205,093100,6594306480,3000,2995,3030,2990,53507
20241205,093000,6433702125,2995,3060,3070,2960,105317
20241205,092900,6116801955,3070,3090,3100,3060,156720
20241205,092800,5632950405,3080,3065,3110,3060,192162
20241205,092700,5038784850,3060,3055,3075,3020,150366
20241205,092600,4582073885,3055,3085,3115,3050,286199
20241205,092500,3698814210,3025,3025,3025,3025,0
20241205,092400,3698814210,3025,2985,3030,2985,75964
20241205,092300,3470278195,2990,2885,3000,2885,157310
20241205,092200,3006438085,2880,2875,2940,2860,173480
20241205,092100,2501625760,2875,2825,2875,2805,55973
20241205,092000,2342648935,2825,2800,2825,2775,29494
20241205,091900,2259984845,2800,2780,2830,2775,28353
20241205,091800,2180648140,2775,2760,2775,2760,6908
20241205,091700,2161510845,2760,2770,2775,2755,7166
20241205,091600,2141738915,2765,2795,2795,2750,23678
20241205,091500,2075978960,2795,2755,2800,2755,24586
20241205,091400,2007627545,2750,2770,2770,2750,12577
20241205,091300,1972951475,2770,2785,2800,2755,41548
20241205,091200,1857402270,2785,2825,2830,2775,50431
20241205,091100,1716260075,2825,2720,2830,2710,92333
20241205,091000,1459710510,2715,2705,2740,2700,41954
20241205,090900,1345749640,2700,2665,2705,2655,36700
20241205,090800,1247321825,2665,2675,2680,2650,43780
20241205,090700,1130915055,2675,2660,2680,2655,45631
20241205,090600,1009408750,2660,2670,2690,2655,39202
20241205,090500,904818670,2675,2700,2700,2670,24187
20241205,090400,839988970,2690,2685,2720,2670,43831
20241205,090300,722453305,2700,2700,2705,2680,89708
20241205,090200,481199645,2700,2740,2745,2700,53206
20241205,090100,336823880,2740,2730,2745,2705,53360
20241205,090000,191593335,2715,2755,2785,2705,66866
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 16100099095 2860 2860 2860 2860 17304
3 20241205 183600 16100099095 2860 2860 2860 2860 0
4 20241205 183500 16100099095 2860 2860 2860 2860 0
5 20241205 183400 16100099095 2860 2860 2860 2860 0
6 20241205 183300 16100099095 2860 2860 2860 2860 0
7 20241205 183200 16100099095 2860 2860 2860 2860 0
8 20241205 183100 16100099095 2860 2860 2860 2860 0
9 20241205 183000 16100099095 2860 2860 2860 2860 0
10 20241205 182900 16100099095 2860 2860 2860 2860 0
11 20241205 182800 16100099095 2860 2860 2860 2860 0
12 20241205 182700 16100099095 2860 2860 2860 2860 0
13 20241205 182600 16100099095 2860 2860 2860 2860 0
14 20241205 182500 16100099095 2860 2860 2860 2860 0
15 20241205 182400 16100099095 2860 2860 2860 2860 0
16 20241205 182300 16100099095 2860 2860 2860 2860 0
17 20241205 182200 16100099095 2860 2860 2860 2860 0
18 20241205 182100 16100099095 2860 2860 2860 2860 0
19 20241205 182000 16100099095 2860 2860 2860 2860 0
20 20241205 181900 16100099095 2860 2860 2860 2860 0
21 20241205 181800 16100099095 2860 2860 2860 2860 0
22 20241205 181700 16100099095 2860 2860 2860 2860 0
23 20241205 181600 16100099095 2860 2860 2860 2860 0
24 20241205 181500 16100099095 2860 2860 2860 2860 0
25 20241205 181400 16100099095 2860 2860 2860 2860 0
26 20241205 181300 16100099095 2860 2860 2860 2860 0
27 20241205 181200 16100099095 2860 2860 2860 2860 0
28 20241205 181100 16100099095 2860 2860 2860 2860 0
29 20241205 181000 16100099095 2860 2860 2860 2860 0
30 20241205 180900 16100099095 2860 2860 2860 2860 0
31 20241205 180800 16100099095 2860 2860 2860 2860 0
32 20241205 180700 16100099095 2860 2860 2860 2860 17304
33 20241205 180600 16100099095 2860 2860 2860 2860 0
34 20241205 180500 16100099095 2860 2860 2860 2860 0
35 20241205 180400 16100099095 2860 2860 2860 2860 0
36 20241205 180300 16100099095 2860 2860 2860 2860 0
37 20241205 180200 16100099095 2860 2860 2860 2860 0
38 20241205 180100 16100099095 2860 2860 2860 2860 0
39 20241205 180000 16100099095 2860 2860 2860 2860 0
40 20241205 175900 16100099095 2860 2860 2860 2860 0
41 20241205 175800 16100099095 2860 2860 2860 2860 0
42 20241205 175700 16100099095 2860 2860 2860 2860 0
43 20241205 175600 16100099095 2860 2860 2860 2860 0
44 20241205 175500 16100099095 2860 2860 2860 2860 0
45 20241205 175400 16100099095 2860 2860 2860 2860 0
46 20241205 175300 16100099095 2860 2860 2860 2860 0
47 20241205 175200 16100099095 2860 2860 2860 2860 0
48 20241205 175100 16100099095 2860 2860 2860 2860 0
49 20241205 175000 16100099095 2860 2860 2860 2860 0
50 20241205 174900 16100099095 2860 2860 2860 2860 0
51 20241205 174800 16100099095 2860 2860 2860 2860 0
52 20241205 174700 16100099095 2860 2860 2860 2860 0
53 20241205 174600 16100099095 2860 2860 2860 2860 0
54 20241205 174500 16100099095 2860 2860 2860 2860 0
55 20241205 174400 16100099095 2860 2860 2860 2860 0
56 20241205 174300 16100099095 2860 2860 2860 2860 0
57 20241205 174200 16100099095 2860 2860 2860 2860 0
58 20241205 174100 16100099095 2860 2860 2860 2860 0
59 20241205 174000 16100099095 2860 2860 2860 2860 0
60 20241205 173900 16100099095 2860 2860 2860 2860 0
61 20241205 173800 16100099095 2860 2860 2860 2860 0
62 20241205 173700 16100099095 2860 2860 2860 2860 17304
63 20241205 173600 16100099095 2860 2860 2860 2860 0
64 20241205 173500 16100099095 2860 2860 2860 2860 0
65 20241205 173400 16100099095 2860 2860 2860 2860 0
66 20241205 173300 16100099095 2860 2860 2860 2860 0
67 20241205 173200 16100099095 2860 2860 2860 2860 0
68 20241205 173100 16100099095 2860 2860 2860 2860 0
69 20241205 173000 16100099095 2860 2860 2860 2860 0
70 20241205 172900 16100099095 2860 2860 2860 2860 0
71 20241205 172800 16100099095 2860 2860 2860 2860 0
72 20241205 172700 16100099095 2860 2860 2860 2860 0
73 20241205 172600 16100099095 2860 2860 2860 2860 0
74 20241205 172500 16100099095 2860 2860 2860 2860 0
75 20241205 172400 16100099095 2860 2860 2860 2860 0
76 20241205 172300 16100099095 2860 2860 2860 2860 0
77 20241205 172200 16100099095 2860 2860 2860 2860 0
78 20241205 172100 16100099095 2860 2860 2860 2860 0
79 20241205 172000 16100099095 2860 2860 2860 2860 0
80 20241205 171900 16100099095 2860 2860 2860 2860 0
81 20241205 171800 16100099095 2860 2860 2860 2860 0
82 20241205 171700 16100099095 2860 2860 2860 2860 0
83 20241205 171600 16100099095 2860 2860 2860 2860 0
84 20241205 171500 16100099095 2860 2860 2860 2860 0
85 20241205 171400 16100099095 2860 2860 2860 2860 0
86 20241205 171300 16100099095 2860 2860 2860 2860 0
87 20241205 171200 16100099095 2860 2860 2860 2860 0
88 20241205 171100 16100099095 2860 2860 2860 2860 0
89 20241205 171000 16100099095 2860 2860 2860 2860 0
90 20241205 170900 16100099095 2860 2860 2860 2860 0
91 20241205 170800 16100099095 2860 2860 2860 2860 0
92 20241205 170700 16100099095 2860 2860 2860 2860 17304
93 20241205 170600 16100099095 2860 2860 2860 2860 0
94 20241205 170500 16100099095 2860 2860 2860 2860 0
95 20241205 170400 16100099095 2860 2860 2860 2860 0
96 20241205 170300 16100099095 2860 2860 2860 2860 0
97 20241205 170200 16100099095 2860 2860 2860 2860 0
98 20241205 170100 16100099095 2860 2860 2860 2860 0
99 20241205 170000 16100099095 2860 2860 2860 2860 0
100 20241205 165900 16100099095 2860 2860 2860 2860 0
101 20241205 165800 16100099095 2860 2860 2860 2860 0
102 20241205 165700 16100099095 2860 2860 2860 2860 0
103 20241205 165600 16100099095 2860 2860 2860 2860 0
104 20241205 165500 16100099095 2860 2860 2860 2860 0
105 20241205 165400 16100099095 2860 2860 2860 2860 0
106 20241205 165300 16100099095 2860 2860 2860 2860 0
107 20241205 165200 16100099095 2860 2860 2860 2860 0
108 20241205 165100 16100099095 2860 2860 2860 2860 0
109 20241205 165000 16100099095 2860 2860 2860 2860 0
110 20241205 164900 16100099095 2860 2860 2860 2860 0
111 20241205 164800 16100099095 2860 2860 2860 2860 0
112 20241205 164700 16100099095 2860 2860 2860 2860 0
113 20241205 164600 16100099095 2860 2860 2860 2860 0
114 20241205 164500 16100099095 2860 2860 2860 2860 0
115 20241205 164400 16100099095 2860 2860 2860 2860 0
116 20241205 164300 16100099095 2860 2860 2860 2860 0
117 20241205 164200 16100099095 2860 2860 2860 2860 0
118 20241205 164100 16100099095 2860 2860 2860 2860 0
119 20241205 164000 16100099095 2860 2860 2860 2860 0
120 20241205 163900 16100099095 2860 2860 2860 2860 0
121 20241205 163800 16100099095 2860 2860 2860 2860 0
122 20241205 163700 16100099095 2860 2860 2860 2860 17304
123 20241205 163600 16100099095 2860 2860 2860 2860 0
124 20241205 163500 16100099095 2860 2860 2860 2860 0
125 20241205 163400 16100099095 2860 2860 2860 2860 0
126 20241205 163300 16100099095 2860 2860 2860 2860 0
127 20241205 163200 16100099095 2860 2860 2860 2860 0
128 20241205 163100 16100099095 2860 2860 2860 2860 0
129 20241205 163000 16100099095 2860 2860 2860 2860 0
130 20241205 162900 16100099095 2860 2860 2860 2860 0
131 20241205 162800 16100099095 2860 2860 2860 2860 0
132 20241205 162700 16100099095 2860 2860 2860 2860 0
133 20241205 162600 16100099095 2860 2860 2860 2860 0
134 20241205 162500 16100099095 2860 2860 2860 2860 0
135 20241205 162400 16100099095 2860 2860 2860 2860 0
136 20241205 162300 16100099095 2860 2860 2860 2860 0
137 20241205 162200 16100099095 2860 2860 2860 2860 0
138 20241205 162100 16100099095 2860 2860 2860 2860 0
139 20241205 162000 16100099095 2860 2860 2860 2860 0
140 20241205 161900 16100099095 2860 2860 2860 2860 0
141 20241205 161800 16100099095 2860 2860 2860 2860 0
142 20241205 161700 16100099095 2860 2860 2860 2860 0
143 20241205 161600 16100099095 2860 2860 2860 2860 0
144 20241205 161500 16100099095 2860 2860 2860 2860 0
145 20241205 161400 16100099095 2860 2860 2860 2860 0
146 20241205 161300 16100099095 2860 2860 2860 2860 0
147 20241205 161200 16100099095 2860 2860 2860 2860 0
148 20241205 161100 16100099095 2860 2860 2860 2860 0
149 20241205 161000 16100099095 2860 2860 2860 2860 0
150 20241205 160900 16100099095 2860 2860 2860 2860 0
151 20241205 160800 16100099095 2860 2860 2860 2860 0
152 20241205 160700 16100099095 2860 2860 2860 2860 17304
153 20241205 160600 16100099095 2860 2860 2860 2860 0
154 20241205 160500 16100099095 2860 2860 2860 2860 0
155 20241205 160400 16100099095 2860 2860 2860 2860 0
156 20241205 160300 16100099095 2860 2860 2860 2860 0
157 20241205 160200 16100099095 2860 2860 2860 2860 0
158 20241205 160100 16100099095 2860 2860 2860 2860 0
159 20241205 160000 16100099095 2860 2860 2860 2860 0
160 20241205 155900 16100099095 2860 2860 2860 2860 0
161 20241205 155800 16100099095 2860 2860 2860 2860 0
162 20241205 155700 16100099095 2860 2860 2860 2860 0
163 20241205 155600 16100099095 2860 2860 2860 2860 0
164 20241205 155500 16100099095 2860 2860 2860 2860 0
165 20241205 155400 16100099095 2860 2860 2860 2860 0
166 20241205 155300 16100099095 2860 2860 2860 2860 0
167 20241205 155200 16100099095 2860 2860 2860 2860 0
168 20241205 155100 16100099095 2860 2860 2860 2860 0
169 20241205 155000 16100099095 2860 2860 2860 2860 0
170 20241205 154900 16100099095 2860 2860 2860 2860 0
171 20241205 154800 16100099095 2860 2860 2860 2860 0
172 20241205 154700 16100099095 2860 2860 2860 2860 0
173 20241205 154600 16100099095 2860 2860 2860 2860 0
174 20241205 154500 16100099095 2860 2860 2860 2860 0
175 20241205 154400 16100099095 2860 2860 2860 2860 0
176 20241205 154300 16100099095 2860 2860 2860 2860 0
177 20241205 154200 16100099095 2860 2860 2860 2860 0
178 20241205 154100 16100099095 2860 2860 2860 2860 0
179 20241205 154000 16100099095 2860 2860 2860 2860 0
180 20241205 153900 16100099095 2860 2860 2860 2860 0
181 20241205 153800 16100099095 2860 2860 2860 2860 0
182 20241205 153700 16100099095 2860 2860 2860 2860 17304
183 20241205 153600 16100099095 2860 2860 2860 2860 0
184 20241205 153500 16100099095 2860 2860 2860 2860 0
185 20241205 153400 16100099095 2860 2860 2860 2860 0
186 20241205 153300 16100099095 2860 2860 2860 2860 0
187 20241205 153200 16100099095 2860 2860 2860 2860 0
188 20241205 153100 16100099095 2860 2860 2860 2860 0
189 20241205 153000 16100099095 2860 2860 2860 2860 17304
190 20241205 152900 16050609655 2845 2845 2845 2845 0
191 20241205 152800 16050609655 2845 2845 2845 2845 0
192 20241205 152700 16050609655 2845 2845 2845 2845 0
193 20241205 152600 16050609655 2845 2845 2845 2845 0
194 20241205 152500 16050609655 2845 2845 2845 2845 0
195 20241205 152400 16050609655 2845 2845 2845 2845 0
196 20241205 152300 16050609655 2845 2845 2845 2845 0
197 20241205 152200 16050609655 2845 2845 2845 2845 0
198 20241205 152100 16050609655 2845 2845 2845 2845 0
199 20241205 152000 16050609655 2845 2845 2845 2845 0
200 20241205 151900 16050609655 2845 2850 2860 2820 15368
201 20241205 151800 16006965790 2850 2860 2860 2850 6065
202 20241205 151700 15989644525 2860 2860 2860 2855 3158
203 20241205 151600 15980621060 2860 2865 2865 2860 12952
204 20241205 151500 15943523260 2865 2860 2870 2860 10817
205 20241205 151400 15912505415 2860 2860 2860 2860 1638
206 20241205 151300 15907820735 2860 2850 2860 2850 4897
207 20241205 151200 15893849225 2855 2850 2855 2850 1522
208 20241205 151100 15889511225 2850 2855 2860 2850 832
209 20241205 151000 15887136920 2855 2855 2860 2850 3564
210 20241205 150900 15876964270 2850 2850 2860 2850 6451
211 20241205 150800 15858573960 2855 2825 2860 2820 4003
212 20241205 150700 15847177680 2825 2855 2860 2820 10294
213 20241205 150600 15817901045 2855 2845 2855 2840 8527
214 20241205 150500 15793612780 2840 2845 2845 2840 3265
215 20241205 150400 15784339165 2850 2840 2850 2840 1638
216 20241205 150300 15779682900 2845 2850 2850 2825 859
217 20241205 150200 15777240000 2850 2850 2860 2815 11636
218 20241205 150100 15744169245 2850 2850 2850 2840 2276
219 20241205 150000 15737688740 2840 2860 2865 2840 4139
220 20241205 145900 15725864140 2865 2860 2865 2850 10157
221 20241205 145800 15696772920 2860 2865 2865 2860 3819
222 20241205 145700 15685837115 2865 2860 2865 2860 2528
223 20241205 145600 15678605990 2860 2825 2865 2825 21564
224 20241205 145500 15617068865 2825 2815 2825 2810 4567
225 20241205 145400 15604207475 2810 2810 2815 2810 7504
226 20241205 145300 15583118295 2815 2820 2820 2810 278
227 20241205 145200 15582336545 2820 2810 2820 2810 1680
228 20241205 145100 15577615715 2810 2810 2820 2810 2840
229 20241205 145000 15569630265 2825 2815 2825 2810 2371
230 20241205 144900 15562954625 2825 2820 2825 2810 13098
231 20241205 144800 15526078350 2825 2825 2830 2815 8451
232 20241205 144700 15502240985 2830 2830 2830 2825 603
233 20241205 144600 15500534995 2830 2830 2830 2825 1595
234 20241205 144500 15496025590 2830 2830 2830 2825 1715
235 20241205 144400 15491180700 2830 2830 2835 2825 3689
236 20241205 144300 15480733620 2830 2830 2835 2825 7213
237 20241205 144200 15460326365 2835 2835 2835 2830 3677
238 20241205 144100 15449908550 2835 2840 2845 2835 1187
239 20241205 144000 15446543025 2840 2840 2845 2830 662
240 20241205 143900 15444664820 2840 2840 2845 2830 1129
241 20241205 143800 15441465525 2840 2830 2840 2830 900
242 20241205 143700 15438910735 2840 2830 2840 2830 11105
243 20241205 143600 15407476245 2825 2825 2830 2825 3157
244 20241205 143500 15398557545 2825 2830 2830 2825 2450
245 20241205 143400 15391635930 2830 2830 2830 2825 226
246 20241205 143300 15390996555 2825 2825 2830 2825 3817
247 20241205 143200 15380209790 2830 2840 2840 2825 1624
248 20241205 143100 15375614350 2840 2840 2840 2825 4587
249 20241205 143000 15362608235 2825 2820 2830 2815 7827
250 20241205 142900 15340534965 2820 2820 2825 2815 2703
251 20241205 142800 15332915455 2825 2820 2830 2820 428
252 20241205 142700 15331706300 2830 2825 2830 2820 7067
253 20241205 142600 15311777280 2825 2830 2835 2825 6247
254 20241205 142500 15294111145 2830 2830 2835 2825 6887
255 20241205 142400 15274626780 2830 2835 2835 2830 6257
256 20241205 142300 15256905580 2835 2825 2835 2825 1384
257 20241205 142200 15252989295 2830 2835 2840 2815 5293
258 20241205 142100 15238037130 2835 2820 2835 2810 18862
259 20241205 142000 15184889435 2820 2835 2840 2820 9003
260 20241205 141900 15159402385 2840 2845 2850 2840 6091
261 20241205 141800 15142086805 2850 2850 2850 2845 9279
262 20241205 141700 15115678770 2860 2855 2860 2850 4150
263 20241205 141600 15103844865 2855 2850 2860 2845 1083
264 20241205 141500 15100756020 2845 2850 2855 2845 863
265 20241205 141400 15098297835 2845 2865 2865 2845 3674
266 20241205 141300 15087821875 2865 2870 2870 2860 1827
267 20241205 141200 15082592215 2860 2860 2870 2860 1103
268 20241205 141100 15079437615 2860 2850 2860 2850 1598
269 20241205 141000 15074872755 2850 2855 2855 2845 2223
270 20241205 140900 15068539335 2850 2840 2850 2840 3321
271 20241205 140800 15059095035 2840 2875 2875 2840 36527
272 20241205 140700 14954666560 2875 2875 2875 2870 1899
273 20241205 140600 14949208120 2875 2880 2880 2875 2113
274 20241205 140500 14943125720 2880 2885 2885 2880 3624
275 20241205 140400 14932688505 2880 2875 2885 2875 3088
276 20241205 140300 14923794390 2880 2885 2885 2870 523
277 20241205 140200 14922287795 2870 2875 2885 2870 3296
278 20241205 140100 14912820425 2885 2890 2890 2875 6494
279 20241205 140000 14894101335 2885 2880 2890 2870 12904
280 20241205 135900 14856930320 2885 2880 2885 2870 3049
281 20241205 135800 14848136165 2875 2870 2880 2870 6544
282 20241205 135700 14829331035 2870 2870 2870 2870 119
283 20241205 135600 14828989505 2870 2870 2875 2865 8073
284 20241205 135500 14805839645 2865 2875 2875 2865 4933
285 20241205 135400 14791673165 2875 2870 2875 2870 481
286 20241205 135300 14790292590 2865 2870 2875 2865 7039
287 20241205 135200 14770107830 2870 2885 2885 2870 10342
288 20241205 135100 14740397695 2885 2890 2890 2885 1409
289 20241205 135000 14736329185 2890 2890 2890 2890 1
290 20241205 134900 14736326295 2890 2890 2890 2880 1747
291 20241205 134800 14731289295 2890 2890 2890 2890 1152
292 20241205 134700 14727960015 2890 2885 2890 2880 1779
293 20241205 134600 14722830765 2885 2885 2885 2875 3641
294 20241205 134500 14712357950 2885 2885 2885 2875 1726
295 20241205 134400 14707390085 2885 2880 2885 2875 918
296 20241205 134300 14704746225 2880 2875 2880 2875 3877
297 20241205 134200 14693598750 2875 2880 2880 2875 1834
298 20241205 134100 14688322700 2880 2880 2885 2880 540
299 20241205 134000 14686765750 2880 2885 2885 2880 1327
300 20241205 133900 14682943565 2885 2880 2885 2880 2311
301 20241205 133800 14676281885 2885 2890 2890 2885 5074
302 20241205 133700 14661641330 2890 2890 2890 2885 1617
303 20241205 133600 14656969460 2885 2885 2885 2880 2650
304 20241205 133500 14649331655 2890 2885 2890 2880 2479
305 20241205 133400 14642172785 2890 2880 2890 2880 2078
306 20241205 133300 14636183280 2880 2880 2880 2875 3907
307 20241205 133200 14624943770 2880 2870 2880 2870 2284
308 20241205 133100 14618377410 2870 2885 2885 2870 7188
309 20241205 133000 14597672375 2885 2890 2890 2885 1942
310 20241205 132900 14592066955 2890 2890 2890 2890 1953
311 20241205 132800 14586422785 2890 2900 2900 2890 1467
312 20241205 132700 14582183080 2890 2900 2905 2890 33446
313 20241205 132600 14485204980 2905 2905 2910 2900 8747
314 20241205 132500 14459790235 2900 2895 2905 2895 2106
315 20241205 132400 14453684625 2900 2905 2905 2895 5877
316 20241205 132300 14436639900 2900 2900 2905 2900 9143
317 20241205 132200 14410120320 2905 2900 2910 2895 4972
318 20241205 132100 14395689440 2895 2885 2900 2885 3359
319 20241205 132000 14385973020 2890 2880 2890 2875 3628
320 20241205 131900 14375513785 2875 2870 2885 2870 3197
321 20241205 131800 14366319250 2870 2895 2895 2870 20777
322 20241205 131700 14306514250 2895 2895 2900 2890 12420
323 20241205 131600 14270596780 2900 2915 2920 2895 11723
324 20241205 131500 14236548030 2920 2915 2920 2910 2015
325 20241205 131400 14230674295 2910 2920 2925 2905 6522
326 20241205 131300 14211677540 2925 2925 2925 2915 4511
327 20241205 131200 14198493430 2920 2915 2925 2915 7871
328 20241205 131100 14175499220 2920 2910 2920 2905 9718
329 20241205 131000 14147194930 2905 2910 2915 2905 3303
330 20241205 130900 14137580560 2915 2910 2915 2905 4488
331 20241205 130800 14124523085 2910 2905 2915 2905 4306
332 20241205 130700 14111997385 2910 2910 2915 2905 6868
333 20241205 130600 14092008480 2905 2910 2915 2905 2666
334 20241205 130500 14084243850 2915 2915 2915 2905 4448
335 20241205 130400 14071302765 2910 2900 2915 2895 9306
336 20241205 130300 14044294600 2900 2900 2905 2900 4747
337 20241205 130200 14030527690 2900 2915 2920 2900 411
338 20241205 130100 14029331060 2920 2905 2920 2905 3127
339 20241205 130000 14020238405 2905 2905 2905 2900 623
340 20241205 125900 14018429335 2905 2895 2910 2895 4676
341 20241205 125800 14004846765 2895 2900 2905 2895 4314
342 20241205 125700 13992337445 2900 2910 2925 2900 8737
343 20241205 125600 13966934290 2900 2920 2920 2900 16592
344 20241205 125500 13918563210 2925 2920 2925 2920 3394
345 20241205 125400 13908640935 2920 2925 2930 2915 438
346 20241205 125300 13907363415 2915 2915 2930 2910 6068
347 20241205 125200 13889608015 2915 2915 2915 2910 1114
348 20241205 125100 13886363710 2915 2905 2915 2905 4073
349 20241205 125000 13874493720 2900 2900 2900 2900 117
350 20241205 124900 13874154420 2900 2915 2915 2900 1122
351 20241205 124800 13870892680 2915 2910 2915 2905 1606
352 20241205 124700 13866227205 2905 2915 2915 2905 2495
353 20241205 124600 13858970960 2915 2920 2925 2905 6157
354 20241205 124500 13841048465 2920 2920 2925 2920 3024
355 20241205 124400 13832215110 2920 2930 2930 2920 2752
356 20241205 124300 13824162800 2930 2935 2935 2920 11432
357 20241205 124200 13790654435 2925 2905 2940 2905 13952
358 20241205 124100 13749727290 2925 2925 2930 2905 13495
359 20241205 124000 13710252055 2915 2910 2925 2905 5495
360 20241205 123900 13694255815 2910 2895 2910 2890 8675
361 20241205 123800 13669141450 2900 2895 2900 2895 1384
362 20241205 123700 13665134140 2895 2910 2910 2895 5641
363 20241205 123600 13648794525 2910 2895 2910 2895 4424
364 20241205 123500 13635980455 2895 2900 2915 2890 9152
365 20241205 123400 13609437270 2890 2935 2935 2890 5394
366 20241205 123300 13593689945 2940 2920 2940 2920 19315
367 20241205 123200 13537074555 2925 2915 2925 2910 12772
368 20241205 123100 13499810495 2910 2890 2915 2890 6803
369 20241205 123000 13480086515 2890 2895 2895 2885 3922
370 20241205 122900 13468754440 2895 2895 2895 2885 1044
371 20241205 122800 13465742005 2885 2905 2905 2885 3730
372 20241205 122700 13454962470 2900 2895 2900 2890 1643
373 20241205 122600 13450208870 2910 2900 2910 2890 17389
374 20241205 122500 13399801440 2905 2905 2905 2900 2187
375 20241205 122400 13393448260 2900 2905 2905 2900 7894
376 20241205 122300 13370519360 2905 2905 2920 2905 521
377 20241205 122200 13369003775 2905 2910 2920 2905 7203
378 20241205 122100 13348062010 2905 2910 2910 2905 1045
379 20241205 122000 13345026070 2910 2920 2920 2910 3507
380 20241205 121900 13334801765 2920 2915 2920 2915 808
381 20241205 121800 13332445195 2920 2915 2925 2910 2330
382 20241205 121700 13325643215 2910 2920 2920 2905 1264
383 20241205 121600 13321964895 2915 2910 2920 2905 1645
384 20241205 121500 13317168835 2920 2910 2920 2900 2140
385 20241205 121400 13310947210 2910 2905 2910 2905 856
386 20241205 121300 13308460510 2905 2910 2910 2905 1585
387 20241205 121200 13303855985 2905 2905 2905 2900 1849
388 20241205 121100 13298485705 2900 2900 2900 2900 2703
389 20241205 121000 13290647005 2895 2920 2920 2895 5853
390 20241205 120900 13273665785 2910 2900 2910 2900 611
391 20241205 120800 13271891055 2895 2900 2905 2895 5663
392 20241205 120700 13255452515 2905 2905 2905 2900 3024
393 20241205 120600 13246677545 2900 2910 2910 2900 7021
394 20241205 120500 13226303965 2905 2925 2925 2905 3954
395 20241205 120400 13214803080 2925 2910 2925 2905 2360
396 20241205 120300 13207940420 2910 2925 2935 2905 6119
397 20241205 120200 13190091560 2935 2935 2940 2925 15321
398 20241205 120100 13145163500 2930 2925 2935 2925 5685
399 20241205 120000 13128509070 2930 2925 2930 2920 3895
400 20241205 115900 13117118670 2920 2925 2925 2910 1158
401 20241205 115800 13113732905 2910 2900 2925 2900 7588
402 20241205 115700 13091623285 2905 2910 2910 2895 3240
403 20241205 115600 13082227675 2895 2920 2920 2895 4757
404 20241205 115500 13068385345 2910 2920 2930 2910 7677
405 20241205 115400 13045959730 2925 2925 2930 2920 4380
406 20241205 115300 13033161180 2920 2915 2925 2910 9277
407 20241205 115200 13006038530 2925 2895 2925 2895 8599
408 20241205 115100 12981043320 2895 2900 2900 2895 2113
409 20241205 115000 12974916845 2900 2895 2900 2895 2355
410 20241205 114900 12968095550 2895 2895 2900 2895 3886
411 20241205 114800 12956843830 2895 2895 2900 2895 3682
412 20241205 114700 12946184360 2895 2900 2905 2895 1295
413 20241205 114600 12942432795 2905 2905 2905 2895 4344
414 20241205 114500 12929834750 2900 2900 2905 2900 2046
415 20241205 114400 12923897900 2900 2920 2920 2900 3446
416 20241205 114300 12913879835 2910 2920 2930 2910 10885
417 20241205 114200 12882082890 2930 2935 2935 2920 11820
418 20241205 114100 12847465595 2930 2930 2935 2920 13768
419 20241205 114000 12807175510 2925 2910 2930 2910 4244
420 20241205 113900 12794758425 2920 2940 2940 2910 20690
421 20241205 113800 12734180600 2935 2915 2940 2915 16776
422 20241205 113700 12685188555 2920 2910 2920 2905 3558
423 20241205 113600 12674823425 2905 2905 2920 2900 4369
424 20241205 113500 12662131180 2905 2905 2910 2900 3024
425 20241205 113400 12653355415 2900 2910 2910 2900 4652
426 20241205 113300 12639855025 2910 2920 2930 2910 4003
427 20241205 113200 12628152725 2920 2920 2930 2910 6141
428 20241205 113100 12610218975 2910 2900 2925 2900 3929
429 20241205 113000 12598790410 2900 2890 2900 2885 3925
430 20241205 112900 12587448615 2890 2890 2895 2885 1288
431 20241205 112800 12583723250 2890 2900 2900 2885 846
432 20241205 112700 12581277110 2885 2895 2900 2885 8872
433 20241205 112600 12555613355 2890 2890 2900 2890 882
434 20241205 112500 12553057255 2900 2880 2900 2880 2185
435 20241205 112400 12546748135 2880 2910 2910 2870 44821
436 20241205 112300 12416993380 2905 2915 2915 2905 6010
437 20241205 112200 12399506625 2915 2925 2925 2915 2726
438 20241205 112100 12391547605 2925 2930 2935 2925 2673
439 20241205 112000 12383713965 2935 2930 2935 2925 5655
440 20241205 111900 12367162795 2930 2930 2935 2930 1831
441 20241205 111800 12361797465 2930 2935 2945 2925 6095
442 20241205 111700 12343914905 2945 2940 2950 2925 14218
443 20241205 111600 12302162000 2925 2910 2945 2910 15776
444 20241205 111500 12255859755 2920 2900 2920 2885 5918
445 20241205 111400 12238642410 2890 2895 2900 2890 4050
446 20241205 111300 12226934575 2900 2895 2900 2885 9063
447 20241205 111200 12200726140 2895 2910 2910 2895 6586
448 20241205 111100 12181605170 2910 2910 2910 2905 1521
449 20241205 111000 12177181905 2900 2905 2925 2900 3796
450 20241205 110900 12166146090 2910 2900 2910 2895 3729
451 20241205 110800 12155310140 2900 2925 2930 2895 10656
452 20241205 110700 12124314630 2930 2955 2955 2930 30701
453 20241205 110600 12033922890 2950 2935 2955 2925 39358
454 20241205 110500 11917874965 2925 2910 2950 2910 37074
455 20241205 110400 11809000060 2920 2885 2920 2885 25019
456 20241205 110300 11736308170 2890 2875 2890 2865 9325
457 20241205 110200 11709528760 2875 2870 2875 2870 4694
458 20241205 110100 11696056830 2865 2880 2880 2865 8234
459 20241205 110000 11672437135 2880 2885 2885 2870 374
460 20241205 105900 11671362425 2885 2875 2885 2870 2139
461 20241205 105800 11665213035 2875 2870 2875 2860 1199
462 20241205 105700 11661774285 2860 2860 2865 2860 6551
463 20241205 105600 11643019590 2860 2875 2875 2860 6588
464 20241205 105500 11624145195 2875 2880 2885 2870 2954
465 20241205 105400 11615646670 2870 2870 2870 2865 3905
466 20241205 105300 11604441925 2870 2875 2880 2865 5330
467 20241205 105200 11589156230 2875 2880 2885 2875 7715
468 20241205 105100 11566926760 2885 2885 2885 2880 1417
469 20241205 105000 11562840560 2885 2890 2890 2885 2144
470 20241205 104900 11556653890 2885 2880 2890 2880 135
471 20241205 104800 11556264565 2880 2885 2890 2880 1202
472 20241205 104700 11552800530 2885 2885 2890 2885 3641
473 20241205 104600 11542296095 2885 2890 2895 2885 11148
474 20241205 104500 11510079940 2885 2890 2895 2885 4208
475 20241205 104400 11497916385 2895 2875 2895 2875 5379
476 20241205 104300 11482349645 2890 2870 2890 2865 18048
477 20241205 104200 11430544650 2870 2860 2870 2860 6076
478 20241205 104100 11413146845 2860 2865 2865 2860 15795
479 20241205 104000 11367969115 2860 2870 2870 2860 7418
480 20241205 103900 11346712170 2870 2875 2880 2860 18778
481 20241205 103800 11292916990 2875 2885 2885 2875 15968
482 20241205 103700 11246892270 2885 2890 2890 2880 11032
483 20241205 103600 11215093185 2890 2920 2920 2885 23971
484 20241205 103500 11145634130 2920 2945 2945 2920 12066
485 20241205 103400 11110251690 2940 2950 2950 2940 33954
486 20241205 103300 11010397715 2940 2940 2950 2930 14010
487 20241205 103200 10969163655 2930 2950 2960 2930 53971
488 20241205 103100 10810187875 2940 2925 2960 2920 31450
489 20241205 103000 10717481120 2920 2910 2940 2910 21157
490 20241205 102900 10655542525 2910 2910 2915 2905 17977
491 20241205 102800 10603288360 2905 2900 2905 2900 7698
492 20241205 102700 10580939495 2905 2895 2905 2895 4999
493 20241205 102600 10566446090 2895 2890 2895 2885 1098
494 20241205 102500 10563272145 2885 2900 2900 2885 5144
495 20241205 102400 10548428045 2885 2895 2910 2880 37060
496 20241205 102300 10441052565 2900 2895 2900 2885 3894
497 20241205 102200 10429791685 2885 2895 2905 2885 17060
498 20241205 102100 10380310150 2890 2885 2900 2875 4352
499 20241205 102000 10367727255 2875 2880 2895 2870 10465
500 20241205 101900 10337558695 2890 2865 2895 2865 3768
501 20241205 101800 10326711990 2860 2890 2900 2860 15299
502 20241205 101700 10282731175 2900 2905 2905 2895 6927
503 20241205 101600 10262647190 2900 2900 2910 2895 9959
504 20241205 101500 10233744040 2895 2885 2900 2885 9738
505 20241205 101400 10205601675 2885 2860 2885 2860 10522
506 20241205 101300 10175435305 2860 2875 2875 2860 7714
507 20241205 101200 10153338730 2865 2865 2875 2855 2738
508 20241205 101100 10145498700 2875 2850 2875 2845 5716
509 20241205 101000 10129137360 2860 2885 2890 2845 10717
510 20241205 100900 10098303285 2900 2895 2910 2885 28417
511 20241205 100800 10015969110 2895 2875 2900 2870 31425
512 20241205 100700 9925328270 2870 2865 2870 2850 18416
513 20241205 100600 9872638565 2870 2815 2875 2810 36107
514 20241205 100500 9770249445 2815 2815 2835 2810 14892
515 20241205 100400 9728217480 2815 2785 2820 2785 15150
516 20241205 100300 9685825380 2785 2795 2810 2785 10855
517 20241205 100200 9655530255 2795 2835 2835 2795 21820
518 20241205 100100 9594293545 2835 2820 2835 2805 19605
519 20241205 100000 9539089370 2820 2820 2835 2815 10876
520 20241205 095900 9508412500 2820 2820 2830 2800 13870
521 20241205 095800 9469416710 2815 2815 2825 2800 9668
522 20241205 095700 9442243825 2805 2805 2815 2800 13837
523 20241205 095600 9403421515 2800 2815 2815 2785 48220
524 20241205 095500 9268517335 2815 2835 2845 2810 28424
525 20241205 095400 9188252465 2820 2860 2875 2800 111415
526 20241205 095300 8871743580 2875 2905 2915 2855 40024
527 20241205 095200 8756492355 2900 2880 2910 2855 24598
528 20241205 095100 8685368815 2855 2875 2885 2855 53180
529 20241205 095000 8533023450 2865 2895 2895 2850 44033
530 20241205 094900 8406420920 2895 2915 2925 2890 23272
531 20241205 094800 8338899285 2900 2950 2950 2885 43590
532 20241205 094700 8212158160 2950 2955 2955 2940 11740
533 20241205 094600 8177530515 2955 2975 2975 2950 19301
534 20241205 094500 8120368765 2970 2985 2985 2970 30471
535 20241205 094400 8029582390 2980 2955 2985 2945 19498
536 20241205 094300 7971644910 2950 2940 2960 2930 38143
537 20241205 094200 7859434080 2940 2950 2960 2935 8460
538 20241205 094100 7834496090 2955 2955 2955 2915 53156
539 20241205 094000 7678143325 2955 2975 2980 2955 37559
540 20241205 093900 7566774245 2975 2980 2990 2970 19310
541 20241205 093800 7509310200 2980 2990 2990 2975 24229
542 20241205 093700 7437156280 2990 2985 3000 2970 18782
543 20241205 093600 7381138925 2985 3010 3015 2970 20208
544 20241205 093500 7320581660 3000 2990 3015 2955 80178
545 20241205 093400 7080947550 2970 2970 3005 2970 28840
546 20241205 093300 6994755165 2970 2940 2975 2930 58309
547 20241205 093200 6822339930 2930 2995 3000 2930 76631
548 20241205 093100 6594306480 3000 2995 3030 2990 53507
549 20241205 093000 6433702125 2995 3060 3070 2960 105317
550 20241205 092900 6116801955 3070 3090 3100 3060 156720
551 20241205 092800 5632950405 3080 3065 3110 3060 192162
552 20241205 092700 5038784850 3060 3055 3075 3020 150366
553 20241205 092600 4582073885 3055 3085 3115 3050 286199
554 20241205 092500 3698814210 3025 3025 3025 3025 0
555 20241205 092400 3698814210 3025 2985 3030 2985 75964
556 20241205 092300 3470278195 2990 2885 3000 2885 157310
557 20241205 092200 3006438085 2880 2875 2940 2860 173480
558 20241205 092100 2501625760 2875 2825 2875 2805 55973
559 20241205 092000 2342648935 2825 2800 2825 2775 29494
560 20241205 091900 2259984845 2800 2780 2830 2775 28353
561 20241205 091800 2180648140 2775 2760 2775 2760 6908
562 20241205 091700 2161510845 2760 2770 2775 2755 7166
563 20241205 091600 2141738915 2765 2795 2795 2750 23678
564 20241205 091500 2075978960 2795 2755 2800 2755 24586
565 20241205 091400 2007627545 2750 2770 2770 2750 12577
566 20241205 091300 1972951475 2770 2785 2800 2755 41548
567 20241205 091200 1857402270 2785 2825 2830 2775 50431
568 20241205 091100 1716260075 2825 2720 2830 2710 92333
569 20241205 091000 1459710510 2715 2705 2740 2700 41954
570 20241205 090900 1345749640 2700 2665 2705 2655 36700
571 20241205 090800 1247321825 2665 2675 2680 2650 43780
572 20241205 090700 1130915055 2675 2660 2680 2655 45631
573 20241205 090600 1009408750 2660 2670 2690 2655 39202
574 20241205 090500 904818670 2675 2700 2700 2670 24187
575 20241205 090400 839988970 2690 2685 2720 2670 43831
576 20241205 090300 722453305 2700 2700 2705 2680 89708
577 20241205 090200 481199645 2700 2740 2745 2700 53206
578 20241205 090100 336823880 2740 2730 2745 2705 53360
579 20241205 090000 191593335 2715 2755 2785 2705 66866

1
002410/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,27479820,0,72546724800,0.00
20241202,0,27479820,0,74745110400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 27479820 0 72546724800 0.00
3 20241202 0 27479820 0 74745110400 0.00