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

580
002710/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183800,4969500550,32300,32300,32300,32300,4057
20241205,183700,4969500550,32300,32300,32300,32300,0
20241205,183600,4969500550,32300,32300,32300,32300,0
20241205,183500,4969500550,32300,32300,32300,32300,0
20241205,183400,4969500550,32300,32300,32300,32300,0
20241205,183300,4969500550,32300,32300,32300,32300,0
20241205,183200,4969500550,32300,32300,32300,32300,0
20241205,183100,4969500550,32300,32300,32300,32300,0
20241205,183000,4969500550,32300,32300,32300,32300,0
20241205,182900,4969500550,32300,32300,32300,32300,0
20241205,182800,4969500550,32300,32300,32300,32300,0
20241205,182700,4969500550,32300,32300,32300,32300,0
20241205,182600,4969500550,32300,32300,32300,32300,0
20241205,182500,4969500550,32300,32300,32300,32300,0
20241205,182400,4969500550,32300,32300,32300,32300,0
20241205,182300,4969500550,32300,32300,32300,32300,0
20241205,182200,4969500550,32300,32300,32300,32300,0
20241205,182100,4969500550,32300,32300,32300,32300,0
20241205,182000,4969500550,32300,32300,32300,32300,0
20241205,181900,4969500550,32300,32300,32300,32300,0
20241205,181800,4969500550,32300,32300,32300,32300,0
20241205,181700,4969500550,32300,32300,32300,32300,0
20241205,181600,4969500550,32300,32300,32300,32300,0
20241205,181500,4969500550,32300,32300,32300,32300,0
20241205,181400,4969500550,32300,32300,32300,32300,0
20241205,181300,4969500550,32300,32300,32300,32300,0
20241205,181200,4969500550,32300,32300,32300,32300,0
20241205,181100,4969500550,32300,32300,32300,32300,0
20241205,181000,4969500550,32300,32300,32300,32300,0
20241205,180900,4969500550,32300,32300,32300,32300,0
20241205,180800,4969500550,32300,32300,32300,32300,4057
20241205,180700,4969500550,32300,32300,32300,32300,0
20241205,180600,4969500550,32300,32300,32300,32300,0
20241205,180500,4969500550,32300,32300,32300,32300,0
20241205,180400,4969500550,32300,32300,32300,32300,0
20241205,180300,4969500550,32300,32300,32300,32300,0
20241205,180200,4969500550,32300,32300,32300,32300,0
20241205,180100,4969500550,32300,32300,32300,32300,0
20241205,180000,4969500550,32300,32300,32300,32300,0
20241205,175900,4969500550,32300,32300,32300,32300,0
20241205,175800,4969500550,32300,32300,32300,32300,0
20241205,175700,4969500550,32300,32300,32300,32300,0
20241205,175600,4969500550,32300,32300,32300,32300,0
20241205,175500,4969500550,32300,32300,32300,32300,0
20241205,175400,4969500550,32300,32300,32300,32300,0
20241205,175300,4969500550,32300,32300,32300,32300,0
20241205,175200,4969500550,32300,32300,32300,32300,0
20241205,175100,4969500550,32300,32300,32300,32300,0
20241205,175000,4969500550,32300,32300,32300,32300,0
20241205,174900,4969500550,32300,32300,32300,32300,0
20241205,174800,4969500550,32300,32300,32300,32300,0
20241205,174700,4969500550,32300,32300,32300,32300,0
20241205,174600,4969500550,32300,32300,32300,32300,0
20241205,174500,4969500550,32300,32300,32300,32300,0
20241205,174400,4969500550,32300,32300,32300,32300,0
20241205,174300,4969500550,32300,32300,32300,32300,0
20241205,174200,4969500550,32300,32300,32300,32300,0
20241205,174100,4969500550,32300,32300,32300,32300,0
20241205,174000,4969500550,32300,32300,32300,32300,0
20241205,173900,4969500550,32300,32300,32300,32300,0
20241205,173800,4969500550,32300,32300,32300,32300,4057
20241205,173700,4969500550,32300,32300,32300,32300,0
20241205,173600,4969500550,32300,32300,32300,32300,0
20241205,173500,4969500550,32300,32300,32300,32300,0
20241205,173400,4969500550,32300,32300,32300,32300,0
20241205,173300,4969500550,32300,32300,32300,32300,0
20241205,173200,4969500550,32300,32300,32300,32300,0
20241205,173100,4969500550,32300,32300,32300,32300,0
20241205,173000,4969500550,32300,32300,32300,32300,0
20241205,172900,4969500550,32300,32300,32300,32300,0
20241205,172800,4969500550,32300,32300,32300,32300,0
20241205,172700,4969500550,32300,32300,32300,32300,0
20241205,172600,4969500550,32300,32300,32300,32300,0
20241205,172500,4969500550,32300,32300,32300,32300,0
20241205,172400,4969500550,32300,32300,32300,32300,0
20241205,172300,4969500550,32300,32300,32300,32300,0
20241205,172200,4969500550,32300,32300,32300,32300,0
20241205,172100,4969500550,32300,32300,32300,32300,0
20241205,172000,4969500550,32300,32300,32300,32300,0
20241205,171900,4969500550,32300,32300,32300,32300,0
20241205,171800,4969500550,32300,32300,32300,32300,0
20241205,171700,4969500550,32300,32300,32300,32300,0
20241205,171600,4969500550,32300,32300,32300,32300,0
20241205,171500,4969500550,32300,32300,32300,32300,0
20241205,171400,4969500550,32300,32300,32300,32300,0
20241205,171300,4969500550,32300,32300,32300,32300,0
20241205,171200,4969500550,32300,32300,32300,32300,0
20241205,171100,4969500550,32300,32300,32300,32300,0
20241205,171000,4969500550,32300,32300,32300,32300,0
20241205,170900,4969500550,32300,32300,32300,32300,0
20241205,170800,4969500550,32300,32300,32300,32300,4057
20241205,170700,4969500550,32300,32300,32300,32300,0
20241205,170600,4969500550,32300,32300,32300,32300,0
20241205,170500,4969500550,32300,32300,32300,32300,0
20241205,170400,4969500550,32300,32300,32300,32300,0
20241205,170300,4969500550,32300,32300,32300,32300,0
20241205,170200,4969500550,32300,32300,32300,32300,0
20241205,170100,4969500550,32300,32300,32300,32300,0
20241205,170000,4969500550,32300,32300,32300,32300,0
20241205,165900,4969500550,32300,32300,32300,32300,0
20241205,165800,4969500550,32300,32300,32300,32300,0
20241205,165700,4969500550,32300,32300,32300,32300,0
20241205,165600,4969500550,32300,32300,32300,32300,0
20241205,165500,4969500550,32300,32300,32300,32300,0
20241205,165400,4969500550,32300,32300,32300,32300,0
20241205,165300,4969500550,32300,32300,32300,32300,0
20241205,165200,4969500550,32300,32300,32300,32300,0
20241205,165100,4969500550,32300,32300,32300,32300,0
20241205,165000,4969500550,32300,32300,32300,32300,0
20241205,164900,4969500550,32300,32300,32300,32300,0
20241205,164800,4969500550,32300,32300,32300,32300,0
20241205,164700,4969500550,32300,32300,32300,32300,0
20241205,164600,4969500550,32300,32300,32300,32300,0
20241205,164500,4969500550,32300,32300,32300,32300,0
20241205,164400,4969500550,32300,32300,32300,32300,0
20241205,164300,4969500550,32300,32300,32300,32300,0
20241205,164200,4969500550,32300,32300,32300,32300,0
20241205,164100,4969500550,32300,32300,32300,32300,0
20241205,164000,4969500550,32300,32300,32300,32300,0
20241205,163900,4969500550,32300,32300,32300,32300,0
20241205,163800,4969500550,32300,32300,32300,32300,4057
20241205,163700,4969500550,32300,32300,32300,32300,0
20241205,163600,4969500550,32300,32300,32300,32300,0
20241205,163500,4969500550,32300,32300,32300,32300,0
20241205,163400,4969500550,32300,32300,32300,32300,0
20241205,163300,4969500550,32300,32300,32300,32300,0
20241205,163200,4969500550,32300,32300,32300,32300,0
20241205,163100,4969500550,32300,32300,32300,32300,0
20241205,163000,4969500550,32300,32300,32300,32300,0
20241205,162900,4969500550,32300,32300,32300,32300,0
20241205,162800,4969500550,32300,32300,32300,32300,0
20241205,162700,4969500550,32300,32300,32300,32300,0
20241205,162600,4969500550,32300,32300,32300,32300,0
20241205,162500,4969500550,32300,32300,32300,32300,0
20241205,162400,4969500550,32300,32300,32300,32300,0
20241205,162300,4969500550,32300,32300,32300,32300,0
20241205,162200,4969500550,32300,32300,32300,32300,0
20241205,162100,4969500550,32300,32300,32300,32300,0
20241205,162000,4969500550,32300,32300,32300,32300,0
20241205,161900,4969500550,32300,32300,32300,32300,0
20241205,161800,4969500550,32300,32300,32300,32300,0
20241205,161700,4969500550,32300,32300,32300,32300,0
20241205,161600,4969500550,32300,32300,32300,32300,0
20241205,161500,4969500550,32300,32300,32300,32300,0
20241205,161400,4969500550,32300,32300,32300,32300,0
20241205,161300,4969500550,32300,32300,32300,32300,0
20241205,161200,4969500550,32300,32300,32300,32300,0
20241205,161100,4969500550,32300,32300,32300,32300,0
20241205,161000,4969500550,32300,32300,32300,32300,0
20241205,160900,4969500550,32300,32300,32300,32300,0
20241205,160800,4969500550,32300,32300,32300,32300,4057
20241205,160700,4969500550,32300,32300,32300,32300,0
20241205,160600,4969500550,32300,32300,32300,32300,0
20241205,160500,4969500550,32300,32300,32300,32300,0
20241205,160400,4969500550,32300,32300,32300,32300,0
20241205,160300,4969500550,32300,32300,32300,32300,0
20241205,160200,4969500550,32300,32300,32300,32300,0
20241205,160100,4969500550,32300,32300,32300,32300,0
20241205,160000,4969500550,32300,32300,32300,32300,0
20241205,155900,4969500550,32300,32300,32300,32300,0
20241205,155800,4969500550,32300,32300,32300,32300,0
20241205,155700,4969500550,32300,32300,32300,32300,0
20241205,155600,4969500550,32300,32300,32300,32300,0
20241205,155500,4969500550,32300,32300,32300,32300,0
20241205,155400,4969500550,32300,32300,32300,32300,0
20241205,155300,4969500550,32300,32300,32300,32300,0
20241205,155200,4969500550,32300,32300,32300,32300,0
20241205,155100,4969500550,32300,32300,32300,32300,0
20241205,155000,4969500550,32300,32300,32300,32300,0
20241205,154900,4969500550,32300,32300,32300,32300,0
20241205,154800,4969500550,32300,32300,32300,32300,0
20241205,154700,4969500550,32300,32300,32300,32300,0
20241205,154600,4969500550,32300,32300,32300,32300,0
20241205,154500,4969500550,32300,32300,32300,32300,0
20241205,154400,4969500550,32300,32300,32300,32300,0
20241205,154300,4969500550,32300,32300,32300,32300,0
20241205,154200,4969500550,32300,32300,32300,32300,0
20241205,154100,4969500550,32300,32300,32300,32300,0
20241205,154000,4969500550,32300,32300,32300,32300,0
20241205,153900,4969500550,32300,32300,32300,32300,0
20241205,153800,4969500550,32300,32300,32300,32300,4057
20241205,153700,4969500550,32300,32300,32300,32300,0
20241205,153600,4969500550,32300,32300,32300,32300,0
20241205,153500,4969500550,32300,32300,32300,32300,0
20241205,153400,4969500550,32300,32300,32300,32300,0
20241205,153300,4969500550,32300,32300,32300,32300,0
20241205,153200,4969500550,32300,32300,32300,32300,0
20241205,153100,4969500550,32300,32300,32300,32300,0
20241205,153000,4969500550,32300,32300,32300,32300,4057
20241205,152900,4838459450,32300,32300,32300,32300,0
20241205,152800,4838459450,32300,32300,32300,32300,0
20241205,152700,4838459450,32300,32300,32300,32300,0
20241205,152600,4838459450,32300,32300,32300,32300,0
20241205,152500,4838459450,32300,32300,32300,32300,0
20241205,152400,4838459450,32300,32300,32300,32300,0
20241205,152300,4838459450,32300,32300,32300,32300,0
20241205,152200,4838459450,32300,32300,32300,32300,0
20241205,152100,4838459450,32300,32300,32300,32300,0
20241205,152000,4838459450,32300,32300,32300,32300,0
20241205,151900,4838459450,32300,32350,32350,32300,631
20241205,151800,4818056800,32300,32300,32350,32300,602
20241205,151700,4798607900,32350,32300,32350,32300,149
20241205,151600,4793789650,32300,32300,32350,32300,179
20241205,151500,4788007800,32300,32300,32350,32300,588
20241205,151400,4769004400,32250,32250,32250,32250,454
20241205,151300,4754362900,32200,32250,32250,32200,263
20241205,151200,4745884800,32250,32250,32350,32250,771
20241205,151100,4721011100,32250,32250,32250,32200,523
20241205,151000,4704167700,32250,32250,32250,32150,421
20241205,150900,4690615950,32300,32300,32300,32200,1078
20241205,150800,4655881250,32300,32300,32300,32250,174
20241205,150700,4650269200,32300,32350,32350,32300,494
20241205,150600,4634304050,32350,32350,32350,32350,421
20241205,150500,4620684700,32350,32400,32450,32350,311
20241205,150400,4610613550,32400,32400,32400,32400,450
20241205,150300,4596033550,32400,32400,32400,32350,249
20241205,150200,4587971750,32400,32400,32400,32350,270
20241205,150100,4579223800,32400,32400,32400,32350,255
20241205,150000,4570961950,32400,32300,32400,32300,312
20241205,145900,4560871100,32300,32300,32300,32250,702
20241205,145800,4538216450,32300,32300,32300,32250,62
20241205,145700,4536214850,32300,32250,32400,32250,800
20241205,145600,4510384850,32250,32250,32300,32250,107
20241205,145500,4506931600,32200,32250,32300,32200,542
20241205,145400,4489459600,32300,32250,32400,32250,723
20241205,145300,4466105900,32250,32250,32250,32250,615
20241205,145200,4446272150,32250,32200,32300,32200,392
20241205,145100,4433636900,32200,32200,32250,32150,642
20241205,145000,4412955850,32200,32250,32250,32200,1314
20241205,144900,4370624400,32300,32400,32400,32250,1919
20241205,144800,4308615950,32400,32400,32400,32350,592
20241205,144700,4289451350,32450,32500,32550,32400,2947
20241205,144600,4193725750,32550,32550,32550,32500,250
20241205,144500,4185594400,32500,32550,32550,32500,217
20241205,144400,4178539800,32550,32500,32550,32500,606
20241205,144300,4158844250,32550,32550,32550,32500,988
20241205,144200,4126686700,32550,32550,32650,32550,147
20241205,144100,4121897750,32550,32600,32600,32550,779
20241205,144000,4096540550,32600,32600,32600,32600,682
20241205,143900,4074307350,32600,32550,32600,32550,347
20241205,143800,4063010850,32550,32600,32600,32550,17
20241205,143700,4062456950,32600,32600,32600,32600,36
20241205,143600,4061283350,32600,32550,32600,32550,242
20241205,143500,4053402250,32600,32550,32600,32550,451
20241205,143400,4038716550,32550,32550,32550,32550,1017
20241205,143300,4005613200,32550,32600,32600,32550,82
20241205,143200,4002942750,32600,32600,32600,32550,85
20241205,143100,4000172700,32600,32650,32650,32600,408
20241205,143000,3986869400,32650,32650,32650,32600,134
20241205,142900,3982500100,32650,32600,32650,32600,431
20241205,142800,3968438950,32600,32600,32600,32600,617
20241205,142700,3948324750,32600,32650,32650,32600,625
20241205,142600,3927925500,32650,32650,32650,32650,84
20241205,142500,3925182900,32650,32650,32650,32650,3
20241205,142400,3925084950,32650,32650,32650,32650,64
20241205,142300,3922995350,32650,32700,32750,32650,298
20241205,142200,3913262800,32700,32750,32750,32700,116
20241205,142100,3909468200,32700,32700,32700,32650,274
20241205,142000,3900508900,32700,32700,32700,32700,301
20241205,141900,3890666200,32650,32700,32700,32650,348
20241205,141800,3879298500,32700,32700,32750,32700,43
20241205,141700,3877891150,32700,32800,32800,32700,556
20241205,141600,3859673500,32800,32850,32850,32800,171
20241205,141500,3854057750,32850,32850,32850,32850,250
20241205,141400,3845845250,32850,32850,32850,32850,26
20241205,141300,3844991150,32900,32900,32900,32900,1
20241205,141200,3844958250,32900,32900,32900,32900,1
20241205,141100,3844925350,32900,32900,32900,32900,1
20241205,141000,3844892450,32850,32850,32850,32850,11
20241205,140900,3844531100,32850,32850,32900,32850,121
20241205,140800,3840555450,32850,32850,32850,32850,946
20241205,140700,3809479350,32850,32850,32900,32850,230
20241205,140600,3801921700,32850,32850,32900,32850,501
20241205,140500,3785463700,32850,32850,32850,32850,18
20241205,140400,3784872400,32900,32850,32900,32850,87
20241205,140300,3782014300,32850,32950,32950,32850,164
20241205,140200,3776626100,32950,32950,32950,32950,1
20241205,140100,3776593150,32850,32900,32900,32850,198
20241205,140000,3770080300,32850,32850,32850,32850,7
20241205,135900,3769850350,32900,32900,32900,32850,165
20241205,135800,3764425850,32850,32850,32950,32850,62
20241205,135700,3762386050,32800,32750,32800,32750,264
20241205,135600,3753728450,32800,32800,32800,32800,23
20241205,135500,3752974050,32750,32750,32750,32750,237
20241205,135400,3745212300,32800,32800,32800,32800,58
20241205,135300,3743309900,32800,32800,32800,32800,55
20241205,135200,3741505900,32750,32750,32800,32750,26
20241205,135100,3740654350,32700,32650,32700,32650,254
20241205,135000,3732351950,32650,32650,32650,32600,46
20241205,134900,3730850700,32650,32650,32650,32650,13
20241205,134800,3730426250,32600,32600,32600,32600,100
20241205,134700,3727166250,32600,32600,32600,32600,1
20241205,134600,3727133650,32550,32600,32600,32550,202
20241205,134500,3720549400,32600,32600,32600,32600,31
20241205,134400,3719538800,32600,32650,32650,32600,115
20241205,134300,3715788950,32650,32600,32650,32600,21
20241205,134200,3715104300,32600,32600,32600,32600,580
20241205,134100,3696196300,32550,32600,32600,32550,164
20241205,134000,3690851750,32600,32600,32600,32550,87
20241205,133900,3688015600,32600,32650,32700,32600,968
20241205,133800,3656440600,32600,32650,32650,32600,166
20241205,133700,3651027600,32650,32650,32650,32650,109
20241205,133600,3647468750,32650,32650,32650,32650,343
20241205,133500,3636269800,32650,32600,32650,32600,216
20241205,133400,3629222400,32650,32650,32650,32600,112
20241205,133300,3625565750,32600,32650,32650,32600,398
20241205,133200,3612571250,32600,32650,32650,32600,19
20241205,133100,3611951400,32650,32650,32650,32650,20
20241205,133000,3611298400,32650,32600,32650,32600,104
20241205,132900,3607905450,32600,32600,32600,32600,300
20241205,132800,3598125450,32600,32650,32650,32600,143
20241205,132700,3593461850,32650,32650,32650,32650,6
20241205,132600,3593265950,32600,32650,32650,32600,21
20241205,132500,3592580400,32650,32600,32650,32600,88
20241205,132400,3589710550,32600,32650,32650,32600,153
20241205,132300,3584722700,32550,32600,32650,32550,2155
20241205,132200,3514523000,32600,32600,32600,32550,183
20241205,132100,3508558200,32600,32600,32600,32600,245
20241205,132000,3500571200,32550,32550,32600,32550,669
20241205,131900,3478789800,32550,32550,32550,32550,990
20241205,131800,3446565300,32550,32600,32600,32550,70
20241205,131700,3444286300,32600,32600,32600,32600,15
20241205,131600,3443797300,32600,32600,32600,32550,992
20241205,131500,3411491250,32600,32550,32600,32550,366
20241205,131400,3399576700,32550,32600,32600,32550,701
20241205,131300,3376753900,32600,32600,32600,32600,910
20241205,131200,3347087900,32600,32700,32700,32600,1375
20241205,131100,3302231300,32700,32700,32750,32700,1008
20241205,131000,3269264700,32750,32750,32800,32700,1531
20241205,130900,3219152700,32800,32800,32800,32800,353
20241205,130800,3207574300,32800,32850,32850,32750,751
20241205,130700,3182942900,32850,32800,32850,32800,2129
20241205,130600,3113109050,32850,32850,32900,32850,377
20241205,130500,3100724500,32850,32900,32950,32850,2300
20241205,130400,3025130750,32950,32950,32950,32900,537
20241205,130300,3007450100,32950,33000,33000,32950,32
20241205,130200,3006394950,32950,32950,33000,32950,248
20241205,130100,2998223250,32950,33000,33050,32950,3197
20241205,130000,2892765800,33000,33050,33050,33000,1001
20241205,125900,2859685250,33100,33100,33100,33050,215
20241205,125800,2852579300,33100,33100,33100,33050,152
20241205,125700,2847549350,33150,33150,33150,33150,1
20241205,125600,2847516200,33150,33150,33150,33150,1
20241205,125500,2847483050,33150,33050,33150,33050,177
20241205,125400,2841623750,33100,33150,33150,33100,160
20241205,125300,2836327700,33150,33150,33150,33150,9
20241205,125200,2836029350,33150,33150,33150,33100,48
20241205,125100,2834439400,33150,33150,33150,33150,1
20241205,125000,2834406250,33150,33150,33150,33150,16
20241205,124900,2833875850,33150,33150,33150,33100,7
20241205,124800,2833643900,33150,33150,33150,33100,13
20241205,124700,2833213150,33150,33150,33150,33150,16
20241205,124600,2832682750,33150,33150,33150,33150,84
20241205,124500,2829898150,33150,33150,33150,33150,1
20241205,124400,2829865000,33100,33150,33150,33100,86
20241205,124300,2827018100,33150,33100,33150,33050,174
20241205,124200,2821261850,33100,33100,33100,33050,206
20241205,124100,2814453250,33050,33050,33050,33050,10
20241205,124000,2814122750,33050,33100,33150,33050,698
20241205,123900,2791029250,33100,33150,33150,33050,95
20241205,123800,2787884700,33100,33100,33150,33050,289
20241205,123700,2778324550,33100,33100,33150,33100,130
20241205,123600,2774020550,33100,33100,33100,33100,112
20241205,123500,2770313350,33100,33150,33150,33100,6
20241205,123400,2770114600,33150,33100,33150,33100,115
20241205,123300,2766307300,33100,33100,33100,33100,0
20241205,123200,2766307300,33100,33150,33150,33100,11
20241205,123100,2765942700,33150,33150,33150,33100,31
20241205,123000,2764915200,33200,33250,33250,33150,511
20241205,122900,2747974800,33100,33300,33300,33100,54
20241205,122800,2746186850,33100,33100,33100,33100,115
20241205,122700,2742380350,33100,33100,33150,33100,1175
20241205,122600,2703475800,33100,33200,33200,33100,40
20241205,122500,2702150800,33250,33250,33250,33250,0
20241205,122400,2702150800,33250,33100,33250,33100,143
20241205,122300,2697415850,33150,33150,33200,33100,288
20241205,122200,2687868850,33150,33200,33200,33150,422
20241205,122100,2673872500,33250,33250,33250,33250,24
20241205,122000,2673074500,33250,33300,33300,33250,26
20241205,121900,2672209500,33300,33200,33300,33200,60
20241205,121800,2670214400,33200,33200,33250,33200,1206
20241205,121700,2630165300,33250,33250,33250,33250,216
20241205,121600,2622983300,33250,33250,33250,33250,1
20241205,121500,2622950050,33250,33250,33250,33250,100
20241205,121400,2619625050,33300,33300,33300,33300,26
20241205,121300,2618759250,33300,33350,33350,33300,41
20241205,121200,2617392450,33350,33350,33350,33350,10
20241205,121100,2617058950,33350,33400,33400,33350,41
20241205,121000,2615691500,33400,33400,33400,33400,2
20241205,120900,2615624700,33400,33350,33400,33350,4
20241205,120800,2615491200,33300,33300,33300,33300,7
20241205,120700,2615258100,33300,33300,33300,33300,0
20241205,120600,2615258100,33300,33300,33300,33250,38
20241205,120500,2613993700,33300,33300,33300,33300,4
20241205,120400,2613860500,33250,33300,33300,33250,1483
20241205,120300,2564523950,33300,33300,33300,33300,9
20241205,120200,2564224250,33350,33350,33350,33350,0
20241205,120100,2564224250,33350,33400,33400,33350,599
20241205,120000,2544221650,33400,33350,33400,33350,12
20241205,115900,2543820900,33350,33350,33350,33350,129
20241205,115800,2539518750,33300,33350,33350,33300,20
20241205,115700,2538851900,33400,33400,33400,33400,278
20241205,115600,2529566700,33400,33400,33400,33400,118
20241205,115500,2525625500,33450,33350,33450,33350,7
20241205,115400,2525391450,33400,33400,33400,33400,155
20241205,115300,2520214450,33350,33350,33350,33350,23
20241205,115200,2519447400,33350,33400,33400,33350,80
20241205,115100,2516776900,33300,33300,33400,33300,157
20241205,115000,2511541750,33350,33350,33350,33300,97
20241205,114900,2508306850,33350,33400,33400,33350,104
20241205,114800,2504838100,33350,33350,33350,33350,29
20241205,114700,2503870950,33350,33350,33350,33300,29
20241205,114600,2502903850,33350,33400,33400,33350,363
20241205,114500,2490796300,33350,33350,33400,33350,17
20241205,114400,2490229300,33350,33400,33400,33350,23
20241205,114300,2489462050,33350,33350,33350,33350,29
20241205,114200,2488494900,33400,33400,33400,33400,11
20241205,114100,2488127500,33350,33350,33350,33350,2
20241205,114000,2488060800,33400,33350,33400,33350,56
20241205,113900,2486192250,33400,33400,33400,33400,4
20241205,113800,2486058650,33400,33450,33450,33400,254
20241205,113700,2477573050,33450,33450,33450,33400,86
20241205,113600,2474696450,33450,33400,33450,33350,143
20241205,113500,2469914200,33400,33450,33450,33400,41
20241205,113400,2468544300,33450,33450,33450,33400,114
20241205,113300,2464733550,33450,33400,33450,33400,343
20241205,113200,2453270950,33400,33400,33400,33400,50
20241205,113100,2451600950,33400,33400,33400,33300,53
20241205,113000,2449832550,33400,33350,33400,33300,61
20241205,112900,2447798150,33300,33300,33350,33300,3
20241205,112800,2447698200,33300,33350,33350,33300,43
20241205,112700,2446266200,33300,33350,33350,33300,12
20241205,112600,2445866550,33350,33350,33350,33350,13
20241205,112500,2445433000,33350,33300,33350,33300,33
20241205,112400,2444332550,33300,33350,33350,33300,120
20241205,112300,2440330600,33350,33300,33350,33300,34
20241205,112200,2439196950,33350,33400,33400,33350,87
20241205,112100,2436295000,33350,33400,33400,33350,21
20241205,112000,2435594550,33350,33350,33350,33350,6
20241205,111900,2435394450,33350,33350,33350,33350,12
20241205,111800,2434994250,33350,33350,33350,33350,80
20241205,111700,2432326250,33350,33350,33350,33350,65
20241205,111600,2430158500,33400,33400,33400,33400,9
20241205,111500,2429857900,33300,33400,33400,33300,104
20241205,111400,2426389400,33400,33300,33400,33250,223
20241205,111300,2418944350,33350,33350,33400,33350,23
20241205,111200,2418177250,33250,33250,33300,33250,17
20241205,111100,2417611500,33250,33400,33400,33250,102
20241205,111000,2414219850,33400,33250,33400,33250,23
20241205,110900,2413454050,33250,33400,33400,33250,313
20241205,110800,2403029600,33400,33400,33450,33300,13
20241205,110700,2402595100,33400,33300,33450,33300,432
20241205,110600,2388154500,33300,33300,33300,33200,583
20241205,110500,2368784900,33200,33150,33200,33150,1101
20241205,110400,2332237500,33200,33100,33200,33100,246
20241205,110300,2324081450,33100,33150,33150,33100,45
20241205,110200,2322591250,33150,33150,33150,33150,19
20241205,110100,2321961400,33150,33150,33150,33100,474
20241205,110000,2306256400,33100,33100,33100,33100,1
20241205,105900,2306223300,33100,33150,33150,33100,37
20241205,105800,2304997550,33150,33150,33150,33100,75
20241205,105700,2302511950,33150,33100,33150,33100,142
20241205,105600,2297809150,33150,33100,33150,33100,163
20241205,105500,2292412300,33100,33150,33150,33100,191
20241205,105400,2286081650,33150,33100,33150,33100,134
20241205,105300,2281644050,33150,33150,33150,33150,29
20241205,105200,2280682700,33150,33150,33150,33100,101
20241205,105100,2277334750,33150,33150,33150,33150,148
20241205,105000,2272428550,33150,33150,33150,33100,45
20241205,104900,2270937350,33150,33150,33200,33150,214
20241205,104800,2263843150,33150,33200,33200,33150,235
20241205,104700,2256051900,33150,33150,33200,33150,551
20241205,104600,2237786200,33150,33200,33200,33150,231
20241205,104500,2230128250,33200,33200,33200,33150,214
20241205,104400,2223024900,33200,33200,33300,33200,123
20241205,104300,2218941200,33200,33350,33350,33150,2928
20241205,104200,2121653600,33300,33350,33350,33300,12
20241205,104100,2121253450,33350,33300,33400,33300,27
20241205,104000,2120353050,33400,33400,33450,33300,71
20241205,103900,2117981600,33400,33300,33400,33300,1083
20241205,103800,2081909400,33400,33300,33400,33300,262
20241205,103700,2073159450,33350,33350,33350,33350,106
20241205,103600,2069624350,33300,33350,33350,33300,315
20241205,103500,2059120400,33400,33400,33450,33400,107
20241205,103400,2055546550,33450,33450,33450,33400,209
20241205,103300,2048555600,33450,33400,33450,33400,11
20241205,103200,2048188150,33450,33400,33450,33400,929
20241205,103100,2017129400,33400,33400,33400,33350,54
20241205,103000,2015325850,33400,33300,33400,33300,452
20241205,102900,2000252700,33250,33250,33250,33250,120
20241205,102800,1996262700,33250,33200,33250,33150,334
20241205,102700,1985184250,33150,33200,33200,33150,93
20241205,102600,1982101050,33200,33200,33200,33200,49
20241205,102500,1980474250,33200,33250,33250,33200,131
20241205,102400,1976123050,33200,33250,33250,33200,112
20241205,102300,1972404600,33200,33200,33200,33200,115
20241205,102200,1968586600,33200,33200,33200,33150,190
20241205,102100,1962282000,33200,33300,33300,33200,648
20241205,102000,1940752850,33300,33300,33300,33250,222
20241205,101900,1933371250,33300,33300,33300,33300,24
20241205,101800,1932572050,33200,33300,33300,33200,5
20241205,101700,1932405950,33300,33200,33300,33200,477
20241205,101600,1916569450,33150,33200,33200,33150,285
20241205,101500,1907110800,33200,33300,33300,33200,356
20241205,101400,1895283000,33350,33250,33350,33250,11
20241205,101300,1894917150,33250,33250,33250,33250,199
20241205,101200,1888300400,33200,33150,33200,33100,743
20241205,101100,1863671550,33150,33200,33200,33150,591
20241205,101000,1844052900,33200,33250,33250,33200,218
20241205,100900,1836804600,33250,33250,33350,33200,346
20241205,100800,1825301350,33250,33300,33350,33250,747
20241205,100700,1800429100,33400,33350,33400,33350,184
20241205,100600,1794288950,33350,33250,33350,33250,15
20241205,100500,1793789900,33250,33250,33300,33250,55
20241205,100400,1791960450,33250,33350,33350,33250,507
20241205,100300,1775097000,33300,33350,33400,33300,734
20241205,100200,1750630400,33350,33500,33500,33350,1240
20241205,100100,1709162150,33500,33550,33550,33500,808
20241205,100000,1682089900,33550,33600,33600,33550,446
20241205,095900,1667125900,33600,33600,33650,33600,105
20241205,095800,1663597850,33600,33600,33600,33550,406
20241205,095700,1649973050,33600,33600,33650,33600,693
20241205,095600,1626682950,33600,33700,33700,33600,93
20241205,095500,1623550200,33700,33600,33750,33600,1409
20241205,095400,1576061350,33600,33600,33650,33600,487
20241205,095300,1559698000,33600,33600,33600,33550,1026
20241205,095200,1525229400,33600,33700,33750,33600,1621
20241205,095100,1470654600,33700,33950,34050,33700,3647
20241205,095000,1346707900,34000,33300,34050,33250,9363
20241205,094900,1030352600,33350,33250,33400,33250,1120
20241205,094800,992947050,33250,33200,33400,33200,312
20241205,094700,982555600,33200,33250,33250,33200,274
20241205,094600,973452150,33250,33250,33250,33250,21
20241205,094500,972753900,33350,33400,33400,33350,335
20241205,094400,961574450,33400,33250,33400,33250,294
20241205,094300,951771800,33200,33250,33350,33200,273
20241205,094200,942694950,33350,33200,33350,33200,533
20241205,094100,924958100,33300,33150,33300,33150,287
20241205,094000,915409500,33150,33200,33200,33150,57
20241205,093900,913517400,33200,33150,33250,33100,754
20241205,093800,888491450,33150,33150,33200,33150,319
20241205,093700,877906600,33150,33150,33200,33150,207
20241205,093600,871043050,33200,33200,33200,33200,0
20241205,093500,871043050,33200,33150,33200,33100,299
20241205,093400,861125750,33150,33200,33200,33150,576
20241205,093300,842023050,33200,33200,33200,33200,28
20241205,093200,841093450,33200,33150,33200,33100,148
20241205,093100,836191350,33150,33200,33200,33100,31
20241205,093000,835163050,33200,33150,33200,33150,144
20241205,092900,830389400,33150,33150,33200,33150,49
20241205,092800,828763750,33150,33200,33200,33150,62
20241205,092700,826708200,33100,33150,33150,33100,459
20241205,092600,811509500,33100,33200,33300,33050,178
20241205,092500,805600500,33200,33000,33200,33000,327
20241205,092400,794764100,33250,32950,33250,32950,212
20241205,092300,787744400,32950,32900,32950,32900,139
20241205,092200,783170800,33000,32900,33250,32900,1499
20241205,092100,733652150,32900,32950,32950,32850,1650
20241205,092000,679360550,32950,32900,32950,32900,320
20241205,091900,668827300,32900,32900,32950,32850,242
20241205,091800,660875700,32900,32950,33100,32900,1015
20241205,091700,627447850,32950,32900,33100,32900,182
20241205,091600,621443150,32900,33000,33150,32900,1044
20241205,091500,587072350,32950,32900,33200,32900,480
20241205,091400,571270150,32900,33050,33050,32900,2491
20241205,091300,489102550,33050,33250,33250,33000,2051
20241205,091200,421160100,33200,33250,33250,33200,262
20241205,091100,412460650,33300,33350,33350,33250,1925
20241205,091000,348410900,33350,33300,33400,33300,599
20241205,090900,328442250,33300,33300,33300,33250,452
20241205,090800,313405950,33250,33300,33300,33250,550
20241205,090700,295109950,33300,33400,33400,33300,492
20241205,090600,278712950,33400,33550,33550,33350,506
20241205,090500,261805450,33500,33550,33600,33500,1177
20241205,090400,222357450,33550,33600,33600,33500,1318
20241205,090300,178099100,33600,33600,33600,33500,845
20241205,090200,149780450,33500,33700,33800,33500,2366
20241205,090100,70168300,33750,33800,33850,33750,822
20241205,090000,42380600,33800,33850,33900,33800,1252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183800 4969500550 32300 32300 32300 32300 4057
3 20241205 183700 4969500550 32300 32300 32300 32300 0
4 20241205 183600 4969500550 32300 32300 32300 32300 0
5 20241205 183500 4969500550 32300 32300 32300 32300 0
6 20241205 183400 4969500550 32300 32300 32300 32300 0
7 20241205 183300 4969500550 32300 32300 32300 32300 0
8 20241205 183200 4969500550 32300 32300 32300 32300 0
9 20241205 183100 4969500550 32300 32300 32300 32300 0
10 20241205 183000 4969500550 32300 32300 32300 32300 0
11 20241205 182900 4969500550 32300 32300 32300 32300 0
12 20241205 182800 4969500550 32300 32300 32300 32300 0
13 20241205 182700 4969500550 32300 32300 32300 32300 0
14 20241205 182600 4969500550 32300 32300 32300 32300 0
15 20241205 182500 4969500550 32300 32300 32300 32300 0
16 20241205 182400 4969500550 32300 32300 32300 32300 0
17 20241205 182300 4969500550 32300 32300 32300 32300 0
18 20241205 182200 4969500550 32300 32300 32300 32300 0
19 20241205 182100 4969500550 32300 32300 32300 32300 0
20 20241205 182000 4969500550 32300 32300 32300 32300 0
21 20241205 181900 4969500550 32300 32300 32300 32300 0
22 20241205 181800 4969500550 32300 32300 32300 32300 0
23 20241205 181700 4969500550 32300 32300 32300 32300 0
24 20241205 181600 4969500550 32300 32300 32300 32300 0
25 20241205 181500 4969500550 32300 32300 32300 32300 0
26 20241205 181400 4969500550 32300 32300 32300 32300 0
27 20241205 181300 4969500550 32300 32300 32300 32300 0
28 20241205 181200 4969500550 32300 32300 32300 32300 0
29 20241205 181100 4969500550 32300 32300 32300 32300 0
30 20241205 181000 4969500550 32300 32300 32300 32300 0
31 20241205 180900 4969500550 32300 32300 32300 32300 0
32 20241205 180800 4969500550 32300 32300 32300 32300 4057
33 20241205 180700 4969500550 32300 32300 32300 32300 0
34 20241205 180600 4969500550 32300 32300 32300 32300 0
35 20241205 180500 4969500550 32300 32300 32300 32300 0
36 20241205 180400 4969500550 32300 32300 32300 32300 0
37 20241205 180300 4969500550 32300 32300 32300 32300 0
38 20241205 180200 4969500550 32300 32300 32300 32300 0
39 20241205 180100 4969500550 32300 32300 32300 32300 0
40 20241205 180000 4969500550 32300 32300 32300 32300 0
41 20241205 175900 4969500550 32300 32300 32300 32300 0
42 20241205 175800 4969500550 32300 32300 32300 32300 0
43 20241205 175700 4969500550 32300 32300 32300 32300 0
44 20241205 175600 4969500550 32300 32300 32300 32300 0
45 20241205 175500 4969500550 32300 32300 32300 32300 0
46 20241205 175400 4969500550 32300 32300 32300 32300 0
47 20241205 175300 4969500550 32300 32300 32300 32300 0
48 20241205 175200 4969500550 32300 32300 32300 32300 0
49 20241205 175100 4969500550 32300 32300 32300 32300 0
50 20241205 175000 4969500550 32300 32300 32300 32300 0
51 20241205 174900 4969500550 32300 32300 32300 32300 0
52 20241205 174800 4969500550 32300 32300 32300 32300 0
53 20241205 174700 4969500550 32300 32300 32300 32300 0
54 20241205 174600 4969500550 32300 32300 32300 32300 0
55 20241205 174500 4969500550 32300 32300 32300 32300 0
56 20241205 174400 4969500550 32300 32300 32300 32300 0
57 20241205 174300 4969500550 32300 32300 32300 32300 0
58 20241205 174200 4969500550 32300 32300 32300 32300 0
59 20241205 174100 4969500550 32300 32300 32300 32300 0
60 20241205 174000 4969500550 32300 32300 32300 32300 0
61 20241205 173900 4969500550 32300 32300 32300 32300 0
62 20241205 173800 4969500550 32300 32300 32300 32300 4057
63 20241205 173700 4969500550 32300 32300 32300 32300 0
64 20241205 173600 4969500550 32300 32300 32300 32300 0
65 20241205 173500 4969500550 32300 32300 32300 32300 0
66 20241205 173400 4969500550 32300 32300 32300 32300 0
67 20241205 173300 4969500550 32300 32300 32300 32300 0
68 20241205 173200 4969500550 32300 32300 32300 32300 0
69 20241205 173100 4969500550 32300 32300 32300 32300 0
70 20241205 173000 4969500550 32300 32300 32300 32300 0
71 20241205 172900 4969500550 32300 32300 32300 32300 0
72 20241205 172800 4969500550 32300 32300 32300 32300 0
73 20241205 172700 4969500550 32300 32300 32300 32300 0
74 20241205 172600 4969500550 32300 32300 32300 32300 0
75 20241205 172500 4969500550 32300 32300 32300 32300 0
76 20241205 172400 4969500550 32300 32300 32300 32300 0
77 20241205 172300 4969500550 32300 32300 32300 32300 0
78 20241205 172200 4969500550 32300 32300 32300 32300 0
79 20241205 172100 4969500550 32300 32300 32300 32300 0
80 20241205 172000 4969500550 32300 32300 32300 32300 0
81 20241205 171900 4969500550 32300 32300 32300 32300 0
82 20241205 171800 4969500550 32300 32300 32300 32300 0
83 20241205 171700 4969500550 32300 32300 32300 32300 0
84 20241205 171600 4969500550 32300 32300 32300 32300 0
85 20241205 171500 4969500550 32300 32300 32300 32300 0
86 20241205 171400 4969500550 32300 32300 32300 32300 0
87 20241205 171300 4969500550 32300 32300 32300 32300 0
88 20241205 171200 4969500550 32300 32300 32300 32300 0
89 20241205 171100 4969500550 32300 32300 32300 32300 0
90 20241205 171000 4969500550 32300 32300 32300 32300 0
91 20241205 170900 4969500550 32300 32300 32300 32300 0
92 20241205 170800 4969500550 32300 32300 32300 32300 4057
93 20241205 170700 4969500550 32300 32300 32300 32300 0
94 20241205 170600 4969500550 32300 32300 32300 32300 0
95 20241205 170500 4969500550 32300 32300 32300 32300 0
96 20241205 170400 4969500550 32300 32300 32300 32300 0
97 20241205 170300 4969500550 32300 32300 32300 32300 0
98 20241205 170200 4969500550 32300 32300 32300 32300 0
99 20241205 170100 4969500550 32300 32300 32300 32300 0
100 20241205 170000 4969500550 32300 32300 32300 32300 0
101 20241205 165900 4969500550 32300 32300 32300 32300 0
102 20241205 165800 4969500550 32300 32300 32300 32300 0
103 20241205 165700 4969500550 32300 32300 32300 32300 0
104 20241205 165600 4969500550 32300 32300 32300 32300 0
105 20241205 165500 4969500550 32300 32300 32300 32300 0
106 20241205 165400 4969500550 32300 32300 32300 32300 0
107 20241205 165300 4969500550 32300 32300 32300 32300 0
108 20241205 165200 4969500550 32300 32300 32300 32300 0
109 20241205 165100 4969500550 32300 32300 32300 32300 0
110 20241205 165000 4969500550 32300 32300 32300 32300 0
111 20241205 164900 4969500550 32300 32300 32300 32300 0
112 20241205 164800 4969500550 32300 32300 32300 32300 0
113 20241205 164700 4969500550 32300 32300 32300 32300 0
114 20241205 164600 4969500550 32300 32300 32300 32300 0
115 20241205 164500 4969500550 32300 32300 32300 32300 0
116 20241205 164400 4969500550 32300 32300 32300 32300 0
117 20241205 164300 4969500550 32300 32300 32300 32300 0
118 20241205 164200 4969500550 32300 32300 32300 32300 0
119 20241205 164100 4969500550 32300 32300 32300 32300 0
120 20241205 164000 4969500550 32300 32300 32300 32300 0
121 20241205 163900 4969500550 32300 32300 32300 32300 0
122 20241205 163800 4969500550 32300 32300 32300 32300 4057
123 20241205 163700 4969500550 32300 32300 32300 32300 0
124 20241205 163600 4969500550 32300 32300 32300 32300 0
125 20241205 163500 4969500550 32300 32300 32300 32300 0
126 20241205 163400 4969500550 32300 32300 32300 32300 0
127 20241205 163300 4969500550 32300 32300 32300 32300 0
128 20241205 163200 4969500550 32300 32300 32300 32300 0
129 20241205 163100 4969500550 32300 32300 32300 32300 0
130 20241205 163000 4969500550 32300 32300 32300 32300 0
131 20241205 162900 4969500550 32300 32300 32300 32300 0
132 20241205 162800 4969500550 32300 32300 32300 32300 0
133 20241205 162700 4969500550 32300 32300 32300 32300 0
134 20241205 162600 4969500550 32300 32300 32300 32300 0
135 20241205 162500 4969500550 32300 32300 32300 32300 0
136 20241205 162400 4969500550 32300 32300 32300 32300 0
137 20241205 162300 4969500550 32300 32300 32300 32300 0
138 20241205 162200 4969500550 32300 32300 32300 32300 0
139 20241205 162100 4969500550 32300 32300 32300 32300 0
140 20241205 162000 4969500550 32300 32300 32300 32300 0
141 20241205 161900 4969500550 32300 32300 32300 32300 0
142 20241205 161800 4969500550 32300 32300 32300 32300 0
143 20241205 161700 4969500550 32300 32300 32300 32300 0
144 20241205 161600 4969500550 32300 32300 32300 32300 0
145 20241205 161500 4969500550 32300 32300 32300 32300 0
146 20241205 161400 4969500550 32300 32300 32300 32300 0
147 20241205 161300 4969500550 32300 32300 32300 32300 0
148 20241205 161200 4969500550 32300 32300 32300 32300 0
149 20241205 161100 4969500550 32300 32300 32300 32300 0
150 20241205 161000 4969500550 32300 32300 32300 32300 0
151 20241205 160900 4969500550 32300 32300 32300 32300 0
152 20241205 160800 4969500550 32300 32300 32300 32300 4057
153 20241205 160700 4969500550 32300 32300 32300 32300 0
154 20241205 160600 4969500550 32300 32300 32300 32300 0
155 20241205 160500 4969500550 32300 32300 32300 32300 0
156 20241205 160400 4969500550 32300 32300 32300 32300 0
157 20241205 160300 4969500550 32300 32300 32300 32300 0
158 20241205 160200 4969500550 32300 32300 32300 32300 0
159 20241205 160100 4969500550 32300 32300 32300 32300 0
160 20241205 160000 4969500550 32300 32300 32300 32300 0
161 20241205 155900 4969500550 32300 32300 32300 32300 0
162 20241205 155800 4969500550 32300 32300 32300 32300 0
163 20241205 155700 4969500550 32300 32300 32300 32300 0
164 20241205 155600 4969500550 32300 32300 32300 32300 0
165 20241205 155500 4969500550 32300 32300 32300 32300 0
166 20241205 155400 4969500550 32300 32300 32300 32300 0
167 20241205 155300 4969500550 32300 32300 32300 32300 0
168 20241205 155200 4969500550 32300 32300 32300 32300 0
169 20241205 155100 4969500550 32300 32300 32300 32300 0
170 20241205 155000 4969500550 32300 32300 32300 32300 0
171 20241205 154900 4969500550 32300 32300 32300 32300 0
172 20241205 154800 4969500550 32300 32300 32300 32300 0
173 20241205 154700 4969500550 32300 32300 32300 32300 0
174 20241205 154600 4969500550 32300 32300 32300 32300 0
175 20241205 154500 4969500550 32300 32300 32300 32300 0
176 20241205 154400 4969500550 32300 32300 32300 32300 0
177 20241205 154300 4969500550 32300 32300 32300 32300 0
178 20241205 154200 4969500550 32300 32300 32300 32300 0
179 20241205 154100 4969500550 32300 32300 32300 32300 0
180 20241205 154000 4969500550 32300 32300 32300 32300 0
181 20241205 153900 4969500550 32300 32300 32300 32300 0
182 20241205 153800 4969500550 32300 32300 32300 32300 4057
183 20241205 153700 4969500550 32300 32300 32300 32300 0
184 20241205 153600 4969500550 32300 32300 32300 32300 0
185 20241205 153500 4969500550 32300 32300 32300 32300 0
186 20241205 153400 4969500550 32300 32300 32300 32300 0
187 20241205 153300 4969500550 32300 32300 32300 32300 0
188 20241205 153200 4969500550 32300 32300 32300 32300 0
189 20241205 153100 4969500550 32300 32300 32300 32300 0
190 20241205 153000 4969500550 32300 32300 32300 32300 4057
191 20241205 152900 4838459450 32300 32300 32300 32300 0
192 20241205 152800 4838459450 32300 32300 32300 32300 0
193 20241205 152700 4838459450 32300 32300 32300 32300 0
194 20241205 152600 4838459450 32300 32300 32300 32300 0
195 20241205 152500 4838459450 32300 32300 32300 32300 0
196 20241205 152400 4838459450 32300 32300 32300 32300 0
197 20241205 152300 4838459450 32300 32300 32300 32300 0
198 20241205 152200 4838459450 32300 32300 32300 32300 0
199 20241205 152100 4838459450 32300 32300 32300 32300 0
200 20241205 152000 4838459450 32300 32300 32300 32300 0
201 20241205 151900 4838459450 32300 32350 32350 32300 631
202 20241205 151800 4818056800 32300 32300 32350 32300 602
203 20241205 151700 4798607900 32350 32300 32350 32300 149
204 20241205 151600 4793789650 32300 32300 32350 32300 179
205 20241205 151500 4788007800 32300 32300 32350 32300 588
206 20241205 151400 4769004400 32250 32250 32250 32250 454
207 20241205 151300 4754362900 32200 32250 32250 32200 263
208 20241205 151200 4745884800 32250 32250 32350 32250 771
209 20241205 151100 4721011100 32250 32250 32250 32200 523
210 20241205 151000 4704167700 32250 32250 32250 32150 421
211 20241205 150900 4690615950 32300 32300 32300 32200 1078
212 20241205 150800 4655881250 32300 32300 32300 32250 174
213 20241205 150700 4650269200 32300 32350 32350 32300 494
214 20241205 150600 4634304050 32350 32350 32350 32350 421
215 20241205 150500 4620684700 32350 32400 32450 32350 311
216 20241205 150400 4610613550 32400 32400 32400 32400 450
217 20241205 150300 4596033550 32400 32400 32400 32350 249
218 20241205 150200 4587971750 32400 32400 32400 32350 270
219 20241205 150100 4579223800 32400 32400 32400 32350 255
220 20241205 150000 4570961950 32400 32300 32400 32300 312
221 20241205 145900 4560871100 32300 32300 32300 32250 702
222 20241205 145800 4538216450 32300 32300 32300 32250 62
223 20241205 145700 4536214850 32300 32250 32400 32250 800
224 20241205 145600 4510384850 32250 32250 32300 32250 107
225 20241205 145500 4506931600 32200 32250 32300 32200 542
226 20241205 145400 4489459600 32300 32250 32400 32250 723
227 20241205 145300 4466105900 32250 32250 32250 32250 615
228 20241205 145200 4446272150 32250 32200 32300 32200 392
229 20241205 145100 4433636900 32200 32200 32250 32150 642
230 20241205 145000 4412955850 32200 32250 32250 32200 1314
231 20241205 144900 4370624400 32300 32400 32400 32250 1919
232 20241205 144800 4308615950 32400 32400 32400 32350 592
233 20241205 144700 4289451350 32450 32500 32550 32400 2947
234 20241205 144600 4193725750 32550 32550 32550 32500 250
235 20241205 144500 4185594400 32500 32550 32550 32500 217
236 20241205 144400 4178539800 32550 32500 32550 32500 606
237 20241205 144300 4158844250 32550 32550 32550 32500 988
238 20241205 144200 4126686700 32550 32550 32650 32550 147
239 20241205 144100 4121897750 32550 32600 32600 32550 779
240 20241205 144000 4096540550 32600 32600 32600 32600 682
241 20241205 143900 4074307350 32600 32550 32600 32550 347
242 20241205 143800 4063010850 32550 32600 32600 32550 17
243 20241205 143700 4062456950 32600 32600 32600 32600 36
244 20241205 143600 4061283350 32600 32550 32600 32550 242
245 20241205 143500 4053402250 32600 32550 32600 32550 451
246 20241205 143400 4038716550 32550 32550 32550 32550 1017
247 20241205 143300 4005613200 32550 32600 32600 32550 82
248 20241205 143200 4002942750 32600 32600 32600 32550 85
249 20241205 143100 4000172700 32600 32650 32650 32600 408
250 20241205 143000 3986869400 32650 32650 32650 32600 134
251 20241205 142900 3982500100 32650 32600 32650 32600 431
252 20241205 142800 3968438950 32600 32600 32600 32600 617
253 20241205 142700 3948324750 32600 32650 32650 32600 625
254 20241205 142600 3927925500 32650 32650 32650 32650 84
255 20241205 142500 3925182900 32650 32650 32650 32650 3
256 20241205 142400 3925084950 32650 32650 32650 32650 64
257 20241205 142300 3922995350 32650 32700 32750 32650 298
258 20241205 142200 3913262800 32700 32750 32750 32700 116
259 20241205 142100 3909468200 32700 32700 32700 32650 274
260 20241205 142000 3900508900 32700 32700 32700 32700 301
261 20241205 141900 3890666200 32650 32700 32700 32650 348
262 20241205 141800 3879298500 32700 32700 32750 32700 43
263 20241205 141700 3877891150 32700 32800 32800 32700 556
264 20241205 141600 3859673500 32800 32850 32850 32800 171
265 20241205 141500 3854057750 32850 32850 32850 32850 250
266 20241205 141400 3845845250 32850 32850 32850 32850 26
267 20241205 141300 3844991150 32900 32900 32900 32900 1
268 20241205 141200 3844958250 32900 32900 32900 32900 1
269 20241205 141100 3844925350 32900 32900 32900 32900 1
270 20241205 141000 3844892450 32850 32850 32850 32850 11
271 20241205 140900 3844531100 32850 32850 32900 32850 121
272 20241205 140800 3840555450 32850 32850 32850 32850 946
273 20241205 140700 3809479350 32850 32850 32900 32850 230
274 20241205 140600 3801921700 32850 32850 32900 32850 501
275 20241205 140500 3785463700 32850 32850 32850 32850 18
276 20241205 140400 3784872400 32900 32850 32900 32850 87
277 20241205 140300 3782014300 32850 32950 32950 32850 164
278 20241205 140200 3776626100 32950 32950 32950 32950 1
279 20241205 140100 3776593150 32850 32900 32900 32850 198
280 20241205 140000 3770080300 32850 32850 32850 32850 7
281 20241205 135900 3769850350 32900 32900 32900 32850 165
282 20241205 135800 3764425850 32850 32850 32950 32850 62
283 20241205 135700 3762386050 32800 32750 32800 32750 264
284 20241205 135600 3753728450 32800 32800 32800 32800 23
285 20241205 135500 3752974050 32750 32750 32750 32750 237
286 20241205 135400 3745212300 32800 32800 32800 32800 58
287 20241205 135300 3743309900 32800 32800 32800 32800 55
288 20241205 135200 3741505900 32750 32750 32800 32750 26
289 20241205 135100 3740654350 32700 32650 32700 32650 254
290 20241205 135000 3732351950 32650 32650 32650 32600 46
291 20241205 134900 3730850700 32650 32650 32650 32650 13
292 20241205 134800 3730426250 32600 32600 32600 32600 100
293 20241205 134700 3727166250 32600 32600 32600 32600 1
294 20241205 134600 3727133650 32550 32600 32600 32550 202
295 20241205 134500 3720549400 32600 32600 32600 32600 31
296 20241205 134400 3719538800 32600 32650 32650 32600 115
297 20241205 134300 3715788950 32650 32600 32650 32600 21
298 20241205 134200 3715104300 32600 32600 32600 32600 580
299 20241205 134100 3696196300 32550 32600 32600 32550 164
300 20241205 134000 3690851750 32600 32600 32600 32550 87
301 20241205 133900 3688015600 32600 32650 32700 32600 968
302 20241205 133800 3656440600 32600 32650 32650 32600 166
303 20241205 133700 3651027600 32650 32650 32650 32650 109
304 20241205 133600 3647468750 32650 32650 32650 32650 343
305 20241205 133500 3636269800 32650 32600 32650 32600 216
306 20241205 133400 3629222400 32650 32650 32650 32600 112
307 20241205 133300 3625565750 32600 32650 32650 32600 398
308 20241205 133200 3612571250 32600 32650 32650 32600 19
309 20241205 133100 3611951400 32650 32650 32650 32650 20
310 20241205 133000 3611298400 32650 32600 32650 32600 104
311 20241205 132900 3607905450 32600 32600 32600 32600 300
312 20241205 132800 3598125450 32600 32650 32650 32600 143
313 20241205 132700 3593461850 32650 32650 32650 32650 6
314 20241205 132600 3593265950 32600 32650 32650 32600 21
315 20241205 132500 3592580400 32650 32600 32650 32600 88
316 20241205 132400 3589710550 32600 32650 32650 32600 153
317 20241205 132300 3584722700 32550 32600 32650 32550 2155
318 20241205 132200 3514523000 32600 32600 32600 32550 183
319 20241205 132100 3508558200 32600 32600 32600 32600 245
320 20241205 132000 3500571200 32550 32550 32600 32550 669
321 20241205 131900 3478789800 32550 32550 32550 32550 990
322 20241205 131800 3446565300 32550 32600 32600 32550 70
323 20241205 131700 3444286300 32600 32600 32600 32600 15
324 20241205 131600 3443797300 32600 32600 32600 32550 992
325 20241205 131500 3411491250 32600 32550 32600 32550 366
326 20241205 131400 3399576700 32550 32600 32600 32550 701
327 20241205 131300 3376753900 32600 32600 32600 32600 910
328 20241205 131200 3347087900 32600 32700 32700 32600 1375
329 20241205 131100 3302231300 32700 32700 32750 32700 1008
330 20241205 131000 3269264700 32750 32750 32800 32700 1531
331 20241205 130900 3219152700 32800 32800 32800 32800 353
332 20241205 130800 3207574300 32800 32850 32850 32750 751
333 20241205 130700 3182942900 32850 32800 32850 32800 2129
334 20241205 130600 3113109050 32850 32850 32900 32850 377
335 20241205 130500 3100724500 32850 32900 32950 32850 2300
336 20241205 130400 3025130750 32950 32950 32950 32900 537
337 20241205 130300 3007450100 32950 33000 33000 32950 32
338 20241205 130200 3006394950 32950 32950 33000 32950 248
339 20241205 130100 2998223250 32950 33000 33050 32950 3197
340 20241205 130000 2892765800 33000 33050 33050 33000 1001
341 20241205 125900 2859685250 33100 33100 33100 33050 215
342 20241205 125800 2852579300 33100 33100 33100 33050 152
343 20241205 125700 2847549350 33150 33150 33150 33150 1
344 20241205 125600 2847516200 33150 33150 33150 33150 1
345 20241205 125500 2847483050 33150 33050 33150 33050 177
346 20241205 125400 2841623750 33100 33150 33150 33100 160
347 20241205 125300 2836327700 33150 33150 33150 33150 9
348 20241205 125200 2836029350 33150 33150 33150 33100 48
349 20241205 125100 2834439400 33150 33150 33150 33150 1
350 20241205 125000 2834406250 33150 33150 33150 33150 16
351 20241205 124900 2833875850 33150 33150 33150 33100 7
352 20241205 124800 2833643900 33150 33150 33150 33100 13
353 20241205 124700 2833213150 33150 33150 33150 33150 16
354 20241205 124600 2832682750 33150 33150 33150 33150 84
355 20241205 124500 2829898150 33150 33150 33150 33150 1
356 20241205 124400 2829865000 33100 33150 33150 33100 86
357 20241205 124300 2827018100 33150 33100 33150 33050 174
358 20241205 124200 2821261850 33100 33100 33100 33050 206
359 20241205 124100 2814453250 33050 33050 33050 33050 10
360 20241205 124000 2814122750 33050 33100 33150 33050 698
361 20241205 123900 2791029250 33100 33150 33150 33050 95
362 20241205 123800 2787884700 33100 33100 33150 33050 289
363 20241205 123700 2778324550 33100 33100 33150 33100 130
364 20241205 123600 2774020550 33100 33100 33100 33100 112
365 20241205 123500 2770313350 33100 33150 33150 33100 6
366 20241205 123400 2770114600 33150 33100 33150 33100 115
367 20241205 123300 2766307300 33100 33100 33100 33100 0
368 20241205 123200 2766307300 33100 33150 33150 33100 11
369 20241205 123100 2765942700 33150 33150 33150 33100 31
370 20241205 123000 2764915200 33200 33250 33250 33150 511
371 20241205 122900 2747974800 33100 33300 33300 33100 54
372 20241205 122800 2746186850 33100 33100 33100 33100 115
373 20241205 122700 2742380350 33100 33100 33150 33100 1175
374 20241205 122600 2703475800 33100 33200 33200 33100 40
375 20241205 122500 2702150800 33250 33250 33250 33250 0
376 20241205 122400 2702150800 33250 33100 33250 33100 143
377 20241205 122300 2697415850 33150 33150 33200 33100 288
378 20241205 122200 2687868850 33150 33200 33200 33150 422
379 20241205 122100 2673872500 33250 33250 33250 33250 24
380 20241205 122000 2673074500 33250 33300 33300 33250 26
381 20241205 121900 2672209500 33300 33200 33300 33200 60
382 20241205 121800 2670214400 33200 33200 33250 33200 1206
383 20241205 121700 2630165300 33250 33250 33250 33250 216
384 20241205 121600 2622983300 33250 33250 33250 33250 1
385 20241205 121500 2622950050 33250 33250 33250 33250 100
386 20241205 121400 2619625050 33300 33300 33300 33300 26
387 20241205 121300 2618759250 33300 33350 33350 33300 41
388 20241205 121200 2617392450 33350 33350 33350 33350 10
389 20241205 121100 2617058950 33350 33400 33400 33350 41
390 20241205 121000 2615691500 33400 33400 33400 33400 2
391 20241205 120900 2615624700 33400 33350 33400 33350 4
392 20241205 120800 2615491200 33300 33300 33300 33300 7
393 20241205 120700 2615258100 33300 33300 33300 33300 0
394 20241205 120600 2615258100 33300 33300 33300 33250 38
395 20241205 120500 2613993700 33300 33300 33300 33300 4
396 20241205 120400 2613860500 33250 33300 33300 33250 1483
397 20241205 120300 2564523950 33300 33300 33300 33300 9
398 20241205 120200 2564224250 33350 33350 33350 33350 0
399 20241205 120100 2564224250 33350 33400 33400 33350 599
400 20241205 120000 2544221650 33400 33350 33400 33350 12
401 20241205 115900 2543820900 33350 33350 33350 33350 129
402 20241205 115800 2539518750 33300 33350 33350 33300 20
403 20241205 115700 2538851900 33400 33400 33400 33400 278
404 20241205 115600 2529566700 33400 33400 33400 33400 118
405 20241205 115500 2525625500 33450 33350 33450 33350 7
406 20241205 115400 2525391450 33400 33400 33400 33400 155
407 20241205 115300 2520214450 33350 33350 33350 33350 23
408 20241205 115200 2519447400 33350 33400 33400 33350 80
409 20241205 115100 2516776900 33300 33300 33400 33300 157
410 20241205 115000 2511541750 33350 33350 33350 33300 97
411 20241205 114900 2508306850 33350 33400 33400 33350 104
412 20241205 114800 2504838100 33350 33350 33350 33350 29
413 20241205 114700 2503870950 33350 33350 33350 33300 29
414 20241205 114600 2502903850 33350 33400 33400 33350 363
415 20241205 114500 2490796300 33350 33350 33400 33350 17
416 20241205 114400 2490229300 33350 33400 33400 33350 23
417 20241205 114300 2489462050 33350 33350 33350 33350 29
418 20241205 114200 2488494900 33400 33400 33400 33400 11
419 20241205 114100 2488127500 33350 33350 33350 33350 2
420 20241205 114000 2488060800 33400 33350 33400 33350 56
421 20241205 113900 2486192250 33400 33400 33400 33400 4
422 20241205 113800 2486058650 33400 33450 33450 33400 254
423 20241205 113700 2477573050 33450 33450 33450 33400 86
424 20241205 113600 2474696450 33450 33400 33450 33350 143
425 20241205 113500 2469914200 33400 33450 33450 33400 41
426 20241205 113400 2468544300 33450 33450 33450 33400 114
427 20241205 113300 2464733550 33450 33400 33450 33400 343
428 20241205 113200 2453270950 33400 33400 33400 33400 50
429 20241205 113100 2451600950 33400 33400 33400 33300 53
430 20241205 113000 2449832550 33400 33350 33400 33300 61
431 20241205 112900 2447798150 33300 33300 33350 33300 3
432 20241205 112800 2447698200 33300 33350 33350 33300 43
433 20241205 112700 2446266200 33300 33350 33350 33300 12
434 20241205 112600 2445866550 33350 33350 33350 33350 13
435 20241205 112500 2445433000 33350 33300 33350 33300 33
436 20241205 112400 2444332550 33300 33350 33350 33300 120
437 20241205 112300 2440330600 33350 33300 33350 33300 34
438 20241205 112200 2439196950 33350 33400 33400 33350 87
439 20241205 112100 2436295000 33350 33400 33400 33350 21
440 20241205 112000 2435594550 33350 33350 33350 33350 6
441 20241205 111900 2435394450 33350 33350 33350 33350 12
442 20241205 111800 2434994250 33350 33350 33350 33350 80
443 20241205 111700 2432326250 33350 33350 33350 33350 65
444 20241205 111600 2430158500 33400 33400 33400 33400 9
445 20241205 111500 2429857900 33300 33400 33400 33300 104
446 20241205 111400 2426389400 33400 33300 33400 33250 223
447 20241205 111300 2418944350 33350 33350 33400 33350 23
448 20241205 111200 2418177250 33250 33250 33300 33250 17
449 20241205 111100 2417611500 33250 33400 33400 33250 102
450 20241205 111000 2414219850 33400 33250 33400 33250 23
451 20241205 110900 2413454050 33250 33400 33400 33250 313
452 20241205 110800 2403029600 33400 33400 33450 33300 13
453 20241205 110700 2402595100 33400 33300 33450 33300 432
454 20241205 110600 2388154500 33300 33300 33300 33200 583
455 20241205 110500 2368784900 33200 33150 33200 33150 1101
456 20241205 110400 2332237500 33200 33100 33200 33100 246
457 20241205 110300 2324081450 33100 33150 33150 33100 45
458 20241205 110200 2322591250 33150 33150 33150 33150 19
459 20241205 110100 2321961400 33150 33150 33150 33100 474
460 20241205 110000 2306256400 33100 33100 33100 33100 1
461 20241205 105900 2306223300 33100 33150 33150 33100 37
462 20241205 105800 2304997550 33150 33150 33150 33100 75
463 20241205 105700 2302511950 33150 33100 33150 33100 142
464 20241205 105600 2297809150 33150 33100 33150 33100 163
465 20241205 105500 2292412300 33100 33150 33150 33100 191
466 20241205 105400 2286081650 33150 33100 33150 33100 134
467 20241205 105300 2281644050 33150 33150 33150 33150 29
468 20241205 105200 2280682700 33150 33150 33150 33100 101
469 20241205 105100 2277334750 33150 33150 33150 33150 148
470 20241205 105000 2272428550 33150 33150 33150 33100 45
471 20241205 104900 2270937350 33150 33150 33200 33150 214
472 20241205 104800 2263843150 33150 33200 33200 33150 235
473 20241205 104700 2256051900 33150 33150 33200 33150 551
474 20241205 104600 2237786200 33150 33200 33200 33150 231
475 20241205 104500 2230128250 33200 33200 33200 33150 214
476 20241205 104400 2223024900 33200 33200 33300 33200 123
477 20241205 104300 2218941200 33200 33350 33350 33150 2928
478 20241205 104200 2121653600 33300 33350 33350 33300 12
479 20241205 104100 2121253450 33350 33300 33400 33300 27
480 20241205 104000 2120353050 33400 33400 33450 33300 71
481 20241205 103900 2117981600 33400 33300 33400 33300 1083
482 20241205 103800 2081909400 33400 33300 33400 33300 262
483 20241205 103700 2073159450 33350 33350 33350 33350 106
484 20241205 103600 2069624350 33300 33350 33350 33300 315
485 20241205 103500 2059120400 33400 33400 33450 33400 107
486 20241205 103400 2055546550 33450 33450 33450 33400 209
487 20241205 103300 2048555600 33450 33400 33450 33400 11
488 20241205 103200 2048188150 33450 33400 33450 33400 929
489 20241205 103100 2017129400 33400 33400 33400 33350 54
490 20241205 103000 2015325850 33400 33300 33400 33300 452
491 20241205 102900 2000252700 33250 33250 33250 33250 120
492 20241205 102800 1996262700 33250 33200 33250 33150 334
493 20241205 102700 1985184250 33150 33200 33200 33150 93
494 20241205 102600 1982101050 33200 33200 33200 33200 49
495 20241205 102500 1980474250 33200 33250 33250 33200 131
496 20241205 102400 1976123050 33200 33250 33250 33200 112
497 20241205 102300 1972404600 33200 33200 33200 33200 115
498 20241205 102200 1968586600 33200 33200 33200 33150 190
499 20241205 102100 1962282000 33200 33300 33300 33200 648
500 20241205 102000 1940752850 33300 33300 33300 33250 222
501 20241205 101900 1933371250 33300 33300 33300 33300 24
502 20241205 101800 1932572050 33200 33300 33300 33200 5
503 20241205 101700 1932405950 33300 33200 33300 33200 477
504 20241205 101600 1916569450 33150 33200 33200 33150 285
505 20241205 101500 1907110800 33200 33300 33300 33200 356
506 20241205 101400 1895283000 33350 33250 33350 33250 11
507 20241205 101300 1894917150 33250 33250 33250 33250 199
508 20241205 101200 1888300400 33200 33150 33200 33100 743
509 20241205 101100 1863671550 33150 33200 33200 33150 591
510 20241205 101000 1844052900 33200 33250 33250 33200 218
511 20241205 100900 1836804600 33250 33250 33350 33200 346
512 20241205 100800 1825301350 33250 33300 33350 33250 747
513 20241205 100700 1800429100 33400 33350 33400 33350 184
514 20241205 100600 1794288950 33350 33250 33350 33250 15
515 20241205 100500 1793789900 33250 33250 33300 33250 55
516 20241205 100400 1791960450 33250 33350 33350 33250 507
517 20241205 100300 1775097000 33300 33350 33400 33300 734
518 20241205 100200 1750630400 33350 33500 33500 33350 1240
519 20241205 100100 1709162150 33500 33550 33550 33500 808
520 20241205 100000 1682089900 33550 33600 33600 33550 446
521 20241205 095900 1667125900 33600 33600 33650 33600 105
522 20241205 095800 1663597850 33600 33600 33600 33550 406
523 20241205 095700 1649973050 33600 33600 33650 33600 693
524 20241205 095600 1626682950 33600 33700 33700 33600 93
525 20241205 095500 1623550200 33700 33600 33750 33600 1409
526 20241205 095400 1576061350 33600 33600 33650 33600 487
527 20241205 095300 1559698000 33600 33600 33600 33550 1026
528 20241205 095200 1525229400 33600 33700 33750 33600 1621
529 20241205 095100 1470654600 33700 33950 34050 33700 3647
530 20241205 095000 1346707900 34000 33300 34050 33250 9363
531 20241205 094900 1030352600 33350 33250 33400 33250 1120
532 20241205 094800 992947050 33250 33200 33400 33200 312
533 20241205 094700 982555600 33200 33250 33250 33200 274
534 20241205 094600 973452150 33250 33250 33250 33250 21
535 20241205 094500 972753900 33350 33400 33400 33350 335
536 20241205 094400 961574450 33400 33250 33400 33250 294
537 20241205 094300 951771800 33200 33250 33350 33200 273
538 20241205 094200 942694950 33350 33200 33350 33200 533
539 20241205 094100 924958100 33300 33150 33300 33150 287
540 20241205 094000 915409500 33150 33200 33200 33150 57
541 20241205 093900 913517400 33200 33150 33250 33100 754
542 20241205 093800 888491450 33150 33150 33200 33150 319
543 20241205 093700 877906600 33150 33150 33200 33150 207
544 20241205 093600 871043050 33200 33200 33200 33200 0
545 20241205 093500 871043050 33200 33150 33200 33100 299
546 20241205 093400 861125750 33150 33200 33200 33150 576
547 20241205 093300 842023050 33200 33200 33200 33200 28
548 20241205 093200 841093450 33200 33150 33200 33100 148
549 20241205 093100 836191350 33150 33200 33200 33100 31
550 20241205 093000 835163050 33200 33150 33200 33150 144
551 20241205 092900 830389400 33150 33150 33200 33150 49
552 20241205 092800 828763750 33150 33200 33200 33150 62
553 20241205 092700 826708200 33100 33150 33150 33100 459
554 20241205 092600 811509500 33100 33200 33300 33050 178
555 20241205 092500 805600500 33200 33000 33200 33000 327
556 20241205 092400 794764100 33250 32950 33250 32950 212
557 20241205 092300 787744400 32950 32900 32950 32900 139
558 20241205 092200 783170800 33000 32900 33250 32900 1499
559 20241205 092100 733652150 32900 32950 32950 32850 1650
560 20241205 092000 679360550 32950 32900 32950 32900 320
561 20241205 091900 668827300 32900 32900 32950 32850 242
562 20241205 091800 660875700 32900 32950 33100 32900 1015
563 20241205 091700 627447850 32950 32900 33100 32900 182
564 20241205 091600 621443150 32900 33000 33150 32900 1044
565 20241205 091500 587072350 32950 32900 33200 32900 480
566 20241205 091400 571270150 32900 33050 33050 32900 2491
567 20241205 091300 489102550 33050 33250 33250 33000 2051
568 20241205 091200 421160100 33200 33250 33250 33200 262
569 20241205 091100 412460650 33300 33350 33350 33250 1925
570 20241205 091000 348410900 33350 33300 33400 33300 599
571 20241205 090900 328442250 33300 33300 33300 33250 452
572 20241205 090800 313405950 33250 33300 33300 33250 550
573 20241205 090700 295109950 33300 33400 33400 33300 492
574 20241205 090600 278712950 33400 33550 33550 33350 506
575 20241205 090500 261805450 33500 33550 33600 33500 1177
576 20241205 090400 222357450 33550 33600 33600 33500 1318
577 20241205 090300 178099100 33600 33600 33600 33500 845
578 20241205 090200 149780450 33500 33700 33800 33500 2366
579 20241205 090100 70168300 33750 33800 33850 33750 822
580 20241205 090000 42380600 33800 33850 33900 33800 1252

1
002710/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,14191,26213697,498813650,921411449550,0.05
20241202,13920,26213697,473280000,891265698000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 14191 26213697 498813650 921411449550 0.05
3 20241202 13920 26213697 473280000 891265698000 0.05