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
002720/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183800,1396955690,5130,5130,5130,5130,3373
20241205,183700,1396955690,5130,5130,5130,5130,0
20241205,183600,1396955690,5130,5130,5130,5130,0
20241205,183500,1396955690,5130,5130,5130,5130,0
20241205,183400,1396955690,5130,5130,5130,5130,0
20241205,183300,1396955690,5130,5130,5130,5130,0
20241205,183200,1396955690,5130,5130,5130,5130,0
20241205,183100,1396955690,5130,5130,5130,5130,0
20241205,183000,1396955690,5130,5130,5130,5130,0
20241205,182900,1396955690,5130,5130,5130,5130,0
20241205,182800,1396955690,5130,5130,5130,5130,0
20241205,182700,1396955690,5130,5130,5130,5130,0
20241205,182600,1396955690,5130,5130,5130,5130,0
20241205,182500,1396955690,5130,5130,5130,5130,0
20241205,182400,1396955690,5130,5130,5130,5130,0
20241205,182300,1396955690,5130,5130,5130,5130,0
20241205,182200,1396955690,5130,5130,5130,5130,0
20241205,182100,1396955690,5130,5130,5130,5130,0
20241205,182000,1396955690,5130,5130,5130,5130,0
20241205,181900,1396955690,5130,5130,5130,5130,0
20241205,181800,1396955690,5130,5130,5130,5130,0
20241205,181700,1396955690,5130,5130,5130,5130,0
20241205,181600,1396955690,5130,5130,5130,5130,0
20241205,181500,1396955690,5130,5130,5130,5130,0
20241205,181400,1396955690,5130,5130,5130,5130,0
20241205,181300,1396955690,5130,5130,5130,5130,0
20241205,181200,1396955690,5130,5130,5130,5130,0
20241205,181100,1396955690,5130,5130,5130,5130,0
20241205,181000,1396955690,5130,5130,5130,5130,0
20241205,180900,1396955690,5130,5130,5130,5130,0
20241205,180800,1396955690,5130,5130,5130,5130,3373
20241205,180700,1396955690,5130,5130,5130,5130,0
20241205,180600,1396955690,5130,5130,5130,5130,0
20241205,180500,1396955690,5130,5130,5130,5130,0
20241205,180400,1396955690,5130,5130,5130,5130,0
20241205,180300,1396955690,5130,5130,5130,5130,0
20241205,180200,1396955690,5130,5130,5130,5130,0
20241205,180100,1396955690,5130,5130,5130,5130,0
20241205,180000,1396955690,5130,5130,5130,5130,0
20241205,175900,1396955690,5130,5130,5130,5130,0
20241205,175800,1396955690,5130,5130,5130,5130,0
20241205,175700,1396955690,5130,5130,5130,5130,0
20241205,175600,1396955690,5130,5130,5130,5130,0
20241205,175500,1396955690,5130,5130,5130,5130,0
20241205,175400,1396955690,5130,5130,5130,5130,0
20241205,175300,1396955690,5130,5130,5130,5130,0
20241205,175200,1396955690,5130,5130,5130,5130,0
20241205,175100,1396955690,5130,5130,5130,5130,0
20241205,175000,1396955690,5130,5130,5130,5130,0
20241205,174900,1396955690,5130,5130,5130,5130,0
20241205,174800,1396955690,5130,5130,5130,5130,0
20241205,174700,1396955690,5130,5130,5130,5130,0
20241205,174600,1396955690,5130,5130,5130,5130,0
20241205,174500,1396955690,5130,5130,5130,5130,0
20241205,174400,1396955690,5130,5130,5130,5130,0
20241205,174300,1396955690,5130,5130,5130,5130,0
20241205,174200,1396955690,5130,5130,5130,5130,0
20241205,174100,1396955690,5130,5130,5130,5130,0
20241205,174000,1396955690,5130,5130,5130,5130,0
20241205,173900,1396955690,5130,5130,5130,5130,0
20241205,173800,1396955690,5130,5130,5130,5130,3373
20241205,173700,1396955690,5130,5130,5130,5130,0
20241205,173600,1396955690,5130,5130,5130,5130,0
20241205,173500,1396955690,5130,5130,5130,5130,0
20241205,173400,1396955690,5130,5130,5130,5130,0
20241205,173300,1396955690,5130,5130,5130,5130,0
20241205,173200,1396955690,5130,5130,5130,5130,0
20241205,173100,1396955690,5130,5130,5130,5130,0
20241205,173000,1396955690,5130,5130,5130,5130,0
20241205,172900,1396955690,5130,5130,5130,5130,0
20241205,172800,1396955690,5130,5130,5130,5130,0
20241205,172700,1396955690,5130,5130,5130,5130,0
20241205,172600,1396955690,5130,5130,5130,5130,0
20241205,172500,1396955690,5130,5130,5130,5130,0
20241205,172400,1396955690,5130,5130,5130,5130,0
20241205,172300,1396955690,5130,5130,5130,5130,0
20241205,172200,1396955690,5130,5130,5130,5130,0
20241205,172100,1396955690,5130,5130,5130,5130,0
20241205,172000,1396955690,5130,5130,5130,5130,0
20241205,171900,1396955690,5130,5130,5130,5130,0
20241205,171800,1396955690,5130,5130,5130,5130,0
20241205,171700,1396955690,5130,5130,5130,5130,0
20241205,171600,1396955690,5130,5130,5130,5130,0
20241205,171500,1396955690,5130,5130,5130,5130,0
20241205,171400,1396955690,5130,5130,5130,5130,0
20241205,171300,1396955690,5130,5130,5130,5130,0
20241205,171200,1396955690,5130,5130,5130,5130,0
20241205,171100,1396955690,5130,5130,5130,5130,0
20241205,171000,1396955690,5130,5130,5130,5130,0
20241205,170900,1396955690,5130,5130,5130,5130,0
20241205,170800,1396955690,5130,5130,5130,5130,3373
20241205,170700,1396955690,5130,5130,5130,5130,0
20241205,170600,1396955690,5130,5130,5130,5130,0
20241205,170500,1396955690,5130,5130,5130,5130,0
20241205,170400,1396955690,5130,5130,5130,5130,0
20241205,170300,1396955690,5130,5130,5130,5130,0
20241205,170200,1396955690,5130,5130,5130,5130,0
20241205,170100,1396955690,5130,5130,5130,5130,0
20241205,170000,1396955690,5130,5130,5130,5130,0
20241205,165900,1396955690,5130,5130,5130,5130,0
20241205,165800,1396955690,5130,5130,5130,5130,0
20241205,165700,1396955690,5130,5130,5130,5130,0
20241205,165600,1396955690,5130,5130,5130,5130,0
20241205,165500,1396955690,5130,5130,5130,5130,0
20241205,165400,1396955690,5130,5130,5130,5130,0
20241205,165300,1396955690,5130,5130,5130,5130,0
20241205,165200,1396955690,5130,5130,5130,5130,0
20241205,165100,1396955690,5130,5130,5130,5130,0
20241205,165000,1396955690,5130,5130,5130,5130,0
20241205,164900,1396955690,5130,5130,5130,5130,0
20241205,164800,1396955690,5130,5130,5130,5130,0
20241205,164700,1396955690,5130,5130,5130,5130,0
20241205,164600,1396955690,5130,5130,5130,5130,0
20241205,164500,1396955690,5130,5130,5130,5130,0
20241205,164400,1396955690,5130,5130,5130,5130,0
20241205,164300,1396955690,5130,5130,5130,5130,0
20241205,164200,1396955690,5130,5130,5130,5130,0
20241205,164100,1396955690,5130,5130,5130,5130,0
20241205,164000,1396955690,5130,5130,5130,5130,0
20241205,163900,1396955690,5130,5130,5130,5130,0
20241205,163800,1396955690,5130,5130,5130,5130,3373
20241205,163700,1396955690,5130,5130,5130,5130,0
20241205,163600,1396955690,5130,5130,5130,5130,0
20241205,163500,1396955690,5130,5130,5130,5130,0
20241205,163400,1396955690,5130,5130,5130,5130,0
20241205,163300,1396955690,5130,5130,5130,5130,0
20241205,163200,1396955690,5130,5130,5130,5130,0
20241205,163100,1396955690,5130,5130,5130,5130,0
20241205,163000,1396955690,5130,5130,5130,5130,0
20241205,162900,1396955690,5130,5130,5130,5130,0
20241205,162800,1396955690,5130,5130,5130,5130,0
20241205,162700,1396955690,5130,5130,5130,5130,0
20241205,162600,1396955690,5130,5130,5130,5130,0
20241205,162500,1396955690,5130,5130,5130,5130,0
20241205,162400,1396955690,5130,5130,5130,5130,0
20241205,162300,1396955690,5130,5130,5130,5130,0
20241205,162200,1396955690,5130,5130,5130,5130,0
20241205,162100,1396955690,5130,5130,5130,5130,0
20241205,162000,1396955690,5130,5130,5130,5130,0
20241205,161900,1396955690,5130,5130,5130,5130,0
20241205,161800,1396955690,5130,5130,5130,5130,0
20241205,161700,1396955690,5130,5130,5130,5130,0
20241205,161600,1396955690,5130,5130,5130,5130,0
20241205,161500,1396955690,5130,5130,5130,5130,0
20241205,161400,1396955690,5130,5130,5130,5130,0
20241205,161300,1396955690,5130,5130,5130,5130,0
20241205,161200,1396955690,5130,5130,5130,5130,0
20241205,161100,1396955690,5130,5130,5130,5130,0
20241205,161000,1396955690,5130,5130,5130,5130,0
20241205,160900,1396955690,5130,5130,5130,5130,0
20241205,160800,1396955690,5130,5130,5130,5130,3373
20241205,160700,1396955690,5130,5130,5130,5130,0
20241205,160600,1396955690,5130,5130,5130,5130,0
20241205,160500,1396955690,5130,5130,5130,5130,0
20241205,160400,1396955690,5130,5130,5130,5130,0
20241205,160300,1396955690,5130,5130,5130,5130,0
20241205,160200,1396955690,5130,5130,5130,5130,0
20241205,160100,1396955690,5130,5130,5130,5130,0
20241205,160000,1396955690,5130,5130,5130,5130,0
20241205,155900,1396955690,5130,5130,5130,5130,0
20241205,155800,1396955690,5130,5130,5130,5130,0
20241205,155700,1396955690,5130,5130,5130,5130,0
20241205,155600,1396955690,5130,5130,5130,5130,0
20241205,155500,1396955690,5130,5130,5130,5130,0
20241205,155400,1396955690,5130,5130,5130,5130,0
20241205,155300,1396955690,5130,5130,5130,5130,0
20241205,155200,1396955690,5130,5130,5130,5130,0
20241205,155100,1396955690,5130,5130,5130,5130,0
20241205,155000,1396955690,5130,5130,5130,5130,0
20241205,154900,1396955690,5130,5130,5130,5130,0
20241205,154800,1396955690,5130,5130,5130,5130,0
20241205,154700,1396955690,5130,5130,5130,5130,0
20241205,154600,1396955690,5130,5130,5130,5130,0
20241205,154500,1396955690,5130,5130,5130,5130,0
20241205,154400,1396955690,5130,5130,5130,5130,0
20241205,154300,1396955690,5130,5130,5130,5130,0
20241205,154200,1396955690,5130,5130,5130,5130,0
20241205,154100,1396955690,5130,5130,5130,5130,0
20241205,154000,1396955690,5130,5130,5130,5130,0
20241205,153900,1396955690,5130,5130,5130,5130,0
20241205,153800,1396955690,5130,5130,5130,5130,3373
20241205,153700,1396955690,5130,5130,5130,5130,0
20241205,153600,1396955690,5130,5130,5130,5130,0
20241205,153500,1396955690,5130,5130,5130,5130,0
20241205,153400,1396955690,5130,5130,5130,5130,0
20241205,153300,1396955690,5130,5130,5130,5130,0
20241205,153200,1396955690,5130,5130,5130,5130,0
20241205,153100,1396955690,5130,5130,5130,5130,0
20241205,153000,1396955690,5130,5130,5130,5130,3373
20241205,152900,1379652200,5150,5150,5150,5150,0
20241205,152800,1379652200,5150,5150,5150,5150,0
20241205,152700,1379652200,5150,5150,5150,5150,0
20241205,152600,1379652200,5150,5150,5150,5150,0
20241205,152500,1379652200,5150,5150,5150,5150,0
20241205,152400,1379652200,5150,5150,5150,5150,0
20241205,152300,1379652200,5150,5150,5150,5150,0
20241205,152200,1379652200,5150,5150,5150,5150,0
20241205,152100,1379652200,5150,5150,5150,5150,0
20241205,152000,1379652200,5150,5150,5150,5150,0
20241205,151900,1379652200,5150,5140,5150,5140,839
20241205,151800,1375339700,5140,5140,5140,5140,151
20241205,151700,1374563560,5150,5140,5150,5140,440
20241205,151600,1372301390,5130,5140,5140,5130,10
20241205,151500,1372250080,5120,5120,5120,5120,0
20241205,151400,1372250080,5120,5140,5140,5120,209
20241205,151300,1371177840,5140,5140,5140,5130,207
20241205,151200,1370115860,5140,5140,5140,5140,502
20241205,151100,1367535580,5130,5130,5140,5130,772
20241205,151000,1363575020,5150,5150,5150,5150,0
20241205,150900,1363575020,5150,5120,5150,5110,565
20241205,150800,1360686450,5120,5140,5150,5120,115
20241205,150700,1360095950,5150,5120,5150,5120,15162
20241205,150600,1282318100,5120,5130,5130,5110,2654
20241205,150500,1268742390,5150,5150,5150,5130,53
20241205,150400,1268470440,5140,5170,5170,5140,3079
20241205,150300,1252614540,5180,5180,5180,5150,221
20241205,150200,1251476290,5180,5160,5240,5150,5261
20241205,150100,1224199160,5160,5150,5160,5130,410
20241205,150000,1222089810,5160,5160,5160,5160,1
20241205,145900,1222084650,5150,5130,5150,5130,3153
20241205,145800,1205888830,5120,5120,5120,5120,4257
20241205,145700,1184092990,5100,5120,5130,5100,255
20241205,145600,1182789380,5120,5120,5120,5100,847
20241205,145500,1178454650,5120,5120,5130,5120,552
20241205,145400,1175628280,5120,5080,5120,5070,343
20241205,145300,1173886950,5070,5100,5110,5060,1282
20241205,145200,1167349190,5100,5090,5100,5060,671
20241205,145100,1163946280,5070,5070,5070,5070,0
20241205,145000,1163946280,5070,5080,5080,5060,771
20241205,144900,1160034110,5090,5080,5090,5080,272
20241205,144800,1158652240,5070,5060,5100,5060,1181
20241205,144700,1152646380,5100,5100,5120,5050,10987
20241205,144600,1096908850,5120,5110,5120,5100,1604
20241205,144500,1088700250,5100,5070,5110,5070,2280
20241205,144400,1077065800,5100,5150,5150,5000,35186
20241205,144300,898384260,5160,5160,5160,5160,17
20241205,144200,898296540,5160,5160,5160,5160,22
20241205,144100,898183020,5150,5160,5160,5150,580
20241205,144000,895195220,5160,5160,5160,5160,609
20241205,143900,892052780,5180,5180,5180,5180,1
20241205,143800,892047600,5180,5160,5180,5160,831
20241205,143700,887759620,5160,5180,5180,5160,271
20241205,143600,886358410,5180,5180,5180,5170,904
20241205,143500,881684420,5180,5190,5190,5180,1696
20241205,143400,872893040,5190,5190,5190,5190,800
20241205,143300,868741040,5230,5210,5230,5180,19494
20241205,143200,767544080,5200,5220,5220,5200,11302
20241205,143100,708710300,5220,5220,5220,5220,2
20241205,143000,708699860,5230,5230,5230,5230,0
20241205,142900,708699860,5230,5230,5230,5230,500
20241205,142800,706084860,5220,5230,5230,5220,229
20241205,142700,704889220,5230,5230,5230,5230,10
20241205,142600,704836920,5230,5230,5230,5230,509
20241205,142500,702174850,5230,5220,5230,5220,911
20241205,142400,697419330,5230,5230,5230,5230,400
20241205,142300,695327330,5230,5240,5240,5230,112
20241205,142200,694741190,5230,5230,5230,5230,519
20241205,142100,692026820,5230,5230,5230,5230,898
20241205,142000,687330280,5230,5230,5230,5230,1559
20241205,141900,679176710,5240,5240,5240,5240,2
20241205,141800,679166230,5240,5240,5240,5240,0
20241205,141700,679166230,5240,5240,5240,5240,0
20241205,141600,679166230,5240,5240,5240,5240,258
20241205,141500,677814310,5240,5240,5240,5240,1
20241205,141400,677809070,5240,5240,5240,5240,967
20241205,141300,672741990,5240,5260,5260,5240,2218
20241205,141200,661108110,5260,5260,5260,5260,1
20241205,141100,661102850,5250,5250,5250,5250,0
20241205,141000,661102850,5250,5250,5250,5250,6
20241205,140900,661071350,5260,5260,5260,5260,0
20241205,140800,661071350,5260,5260,5260,5260,0
20241205,140700,661071350,5260,5260,5260,5260,100
20241205,140600,660545350,5260,5260,5260,5260,0
20241205,140500,660545350,5260,5260,5260,5260,1
20241205,140400,660540090,5250,5250,5250,5250,18
20241205,140300,660445590,5240,5240,5240,5240,617
20241205,140200,657212510,5250,5250,5250,5250,4
20241205,140100,657191510,5250,5270,5270,5250,1591
20241205,140000,648823150,5270,5270,5270,5270,0
20241205,135900,648823150,5270,5270,5270,5270,1
20241205,135800,648817880,5260,5260,5260,5260,0
20241205,135700,648817880,5260,5260,5260,5260,30
20241205,135600,648660080,5270,5270,5270,5270,200
20241205,135500,647606080,5270,5270,5270,5270,0
20241205,135400,647606080,5270,5270,5270,5270,1
20241205,135300,647600810,5260,5260,5260,5250,321
20241205,135200,645912360,5250,5250,5250,5250,77
20241205,135100,645508110,5250,5240,5250,5240,150
20241205,135000,644721110,5240,5240,5240,5240,100
20241205,134900,644197110,5250,5250,5250,5250,243
20241205,134800,642921360,5250,5260,5260,5250,1001
20241205,134700,637666100,5250,5250,5250,5250,58
20241205,134600,637361600,5240,5250,5250,5240,215
20241205,134500,636234690,5250,5250,5250,5250,0
20241205,134400,636234690,5250,5250,5260,5240,675
20241205,134300,632690020,5250,5260,5260,5250,472
20241205,134200,630211000,5250,5270,5280,5250,4112
20241205,134100,608562050,5270,5300,5310,5260,4726
20241205,134000,583594160,5300,5230,5320,5230,20060
20241205,133900,477607180,5230,5230,5230,5230,281
20241205,133800,476137550,5230,5220,5230,5210,254
20241205,133700,474813130,5230,5230,5230,5230,190
20241205,133600,473819430,5230,5230,5230,5230,0
20241205,133500,473819430,5230,5220,5230,5210,157
20241205,133400,473000010,5220,5220,5220,5220,0
20241205,133300,473000010,5220,5210,5220,5210,1117
20241205,133200,467179270,5210,5210,5220,5210,1199
20241205,133100,460931440,5210,5210,5210,5210,0
20241205,133000,460931440,5210,5210,5210,5210,0
20241205,132900,460931440,5210,5210,5210,5210,0
20241205,132800,460931440,5210,5220,5230,5210,206
20241205,132700,459855520,5220,5220,5220,5220,29
20241205,132600,459704140,5220,5220,5220,5220,0
20241205,132500,459704140,5220,5230,5230,5220,5
20241205,132400,459678000,5220,5220,5220,5220,0
20241205,132300,459678000,5220,5220,5220,5220,100
20241205,132200,459156000,5210,5230,5230,5210,4
20241205,132100,459135140,5210,5210,5210,5210,0
20241205,132000,459135140,5210,5210,5210,5210,2377
20241205,131900,446750970,5220,5220,5220,5220,49
20241205,131800,446495190,5220,5220,5220,5220,101
20241205,131700,445967970,5220,5220,5220,5220,23
20241205,131600,445847910,5220,5220,5220,5210,41
20241205,131500,445634070,5220,5220,5220,5220,18
20241205,131400,445540110,5210,5210,5210,5210,0
20241205,131300,445540110,5210,5220,5220,5210,3752
20241205,131200,425969510,5220,5220,5220,5220,1
20241205,131100,425964290,5220,5220,5220,5220,828
20241205,131000,421642130,5220,5230,5230,5220,271
20241205,130900,420227010,5230,5230,5230,5230,25
20241205,130800,420096260,5230,5230,5230,5230,151
20241205,130700,419306530,5220,5220,5220,5220,0
20241205,130600,419306530,5220,5220,5220,5220,20
20241205,130500,419202130,5220,5220,5220,5220,1539
20241205,130400,411168550,5220,5220,5220,5220,0
20241205,130300,411168550,5220,5230,5230,5220,700
20241205,130200,407509550,5230,5230,5230,5230,1
20241205,130100,407504320,5220,5220,5220,5220,1
20241205,130000,407499100,5230,5230,5230,5230,819
20241205,125900,403215730,5230,5230,5230,5230,1
20241205,125800,403210500,5230,5230,5230,5230,1
20241205,125700,403205270,5230,5230,5230,5230,5
20241205,125600,403179120,5230,5220,5230,5220,1043
20241205,125500,397724660,5220,5220,5220,5220,7
20241205,125400,397688120,5220,5220,5220,5220,15
20241205,125300,397609820,5230,5230,5230,5230,0
20241205,125200,397609820,5230,5230,5230,5230,0
20241205,125100,397609820,5230,5230,5230,5230,0
20241205,125000,397609820,5230,5230,5240,5230,565
20241205,124900,394654120,5210,5210,5210,5210,305
20241205,124800,393065070,5200,5200,5200,5200,0
20241205,124700,393065070,5200,5210,5210,5200,2494
20241205,124600,380090000,5210,5220,5230,5210,73
20241205,124500,379709460,5220,5220,5220,5220,100
20241205,124400,379187460,5210,5210,5210,5210,2
20241205,124300,379177040,5220,5210,5220,5210,42
20241205,124200,378957820,5210,5210,5210,5210,452
20241205,124100,376602900,5210,5210,5210,5210,0
20241205,124000,376602900,5210,5210,5210,5210,0
20241205,123900,376602900,5210,5210,5210,5210,77
20241205,123800,376201730,5210,5210,5210,5210,2
20241205,123700,376191310,5210,5220,5220,5210,726
20241205,123600,372401930,5240,5240,5240,5240,0
20241205,123500,372401930,5240,5240,5240,5240,0
20241205,123400,372401930,5240,5240,5240,5240,0
20241205,123300,372401930,5240,5240,5240,5240,0
20241205,123200,372401930,5240,5240,5240,5240,0
20241205,123100,372401930,5240,5240,5240,5240,21
20241205,123000,372291890,5220,5230,5230,5220,23
20241205,122900,372171820,5230,5230,5230,5230,264
20241205,122800,370791100,5230,5240,5240,5230,11
20241205,122700,370733470,5230,5230,5230,5230,86
20241205,122600,370283690,5240,5240,5240,5240,0
20241205,122500,370283690,5240,5240,5240,5240,197
20241205,122400,369251410,5240,5240,5240,5240,3
20241205,122300,369235690,5240,5240,5240,5240,0
20241205,122200,369235690,5240,5240,5240,5240,150
20241205,122100,368449690,5240,5240,5240,5240,0
20241205,122000,368449690,5240,5240,5240,5240,0
20241205,121900,368449690,5240,5240,5240,5240,1
20241205,121800,368444450,5230,5230,5230,5230,0
20241205,121700,368444450,5230,5230,5230,5230,20
20241205,121600,368339850,5230,5230,5230,5230,0
20241205,121500,368339850,5230,5230,5230,5230,135
20241205,121400,367633800,5250,5250,5250,5250,0
20241205,121300,367633800,5250,5250,5250,5250,0
20241205,121200,367633800,5250,5250,5250,5250,0
20241205,121100,367633800,5250,5250,5250,5250,0
20241205,121000,367633800,5250,5250,5250,5250,0
20241205,120900,367633800,5250,5250,5250,5250,0
20241205,120800,367633800,5250,5230,5250,5230,101
20241205,120700,367105550,5230,5230,5230,5230,0
20241205,120600,367105550,5230,5230,5230,5230,202
20241205,120500,366049090,5230,5240,5240,5230,63
20241205,120400,365719480,5250,5250,5250,5250,0
20241205,120300,365719480,5250,5240,5250,5240,3
20241205,120200,365703740,5250,5250,5250,5250,0
20241205,120100,365703740,5250,5250,5250,5250,0
20241205,120000,365703740,5250,5250,5250,5250,16
20241205,115900,365619740,5250,5250,5250,5250,0
20241205,115800,365619740,5250,5250,5250,5250,0
20241205,115700,365619740,5250,5250,5250,5250,1
20241205,115600,365614490,5230,5230,5230,5230,0
20241205,115500,365614490,5230,5230,5230,5230,1
20241205,115400,365609260,5250,5250,5250,5250,101
20241205,115300,365079010,5250,5250,5250,5250,102
20241205,115200,364543510,5250,5250,5250,5250,400
20241205,115100,362443510,5250,5250,5250,5250,1
20241205,115000,362438260,5250,5240,5250,5240,936
20241205,114900,357524270,5240,5250,5250,5240,105
20241205,114800,356973030,5240,5240,5240,5240,0
20241205,114700,356973030,5240,5240,5240,5240,1
20241205,114600,356967790,5250,5250,5250,5250,10
20241205,114500,356915290,5260,5250,5260,5250,703
20241205,114400,353224520,5250,5250,5250,5250,151
20241205,114300,352431770,5230,5230,5230,5230,1
20241205,114200,352426540,5240,5240,5240,5240,22
20241205,114100,352311260,5240,5240,5240,5240,28
20241205,114000,352164540,5240,5250,5250,5240,201
20241205,113900,351110290,5260,5260,5260,5260,1
20241205,113800,351105030,5250,5250,5250,5250,975
20241205,113700,345986280,5260,5260,5260,5260,4
20241205,113600,345965240,5260,5260,5260,5260,122
20241205,113500,345323520,5260,5250,5260,5250,21
20241205,113400,345213260,5260,5260,5260,5260,0
20241205,113300,345213260,5260,5260,5260,5260,22
20241205,113200,345097540,5260,5260,5260,5260,10
20241205,113100,345044940,5260,5260,5260,5260,202
20241205,113000,343982420,5250,5250,5250,5250,777
20241205,112900,339903170,5250,5250,5250,5250,100
20241205,112800,339378170,5250,5250,5250,5250,33
20241205,112700,339204920,5250,5250,5250,5250,2000
20241205,112600,328704920,5250,5250,5250,5250,0
20241205,112500,328704920,5250,5240,5250,5240,34
20241205,112400,328526450,5250,5240,5250,5240,107
20241205,112300,327964760,5240,5240,5240,5240,331
20241205,112200,326230320,5240,5240,5240,5240,152
20241205,112100,325433840,5240,5240,5250,5240,31
20241205,112000,325271390,5250,5240,5250,5240,47
20241205,111900,325025050,5240,5240,5240,5240,1
20241205,111800,325019810,5240,5240,5240,5240,31
20241205,111700,324857370,5240,5240,5240,5240,38
20241205,111600,324658250,5240,5240,5240,5240,0
20241205,111500,324658250,5240,5250,5250,5240,81
20241205,111400,324233540,5250,5250,5260,5250,48
20241205,111300,323981530,5250,5250,5250,5250,500
20241205,111200,321356530,5250,5260,5260,5250,81
20241205,111100,320930970,5260,5260,5260,5260,50
20241205,111000,320667970,5260,5260,5260,5260,0
20241205,110900,320667970,5260,5240,5260,5240,1600
20241205,110800,312267640,5240,5240,5240,5240,0
20241205,110700,312267640,5240,5240,5240,5240,8
20241205,110600,312225720,5250,5240,5250,5240,511
20241205,110500,309548070,5240,5230,5240,5230,74
20241205,110400,309161040,5230,5230,5230,5230,15
20241205,110300,309082590,5230,5210,5230,5210,2757
20241205,110200,294667050,5220,5220,5220,5220,0
20241205,110100,294667050,5220,5220,5220,5220,59
20241205,110000,294359070,5230,5230,5230,5230,0
20241205,105900,294359070,5230,5230,5230,5230,1
20241205,105800,294353840,5230,5230,5230,5230,19
20241205,105700,294254470,5230,5230,5230,5230,0
20241205,105600,294254470,5230,5230,5230,5230,0
20241205,105500,294254470,5230,5230,5230,5230,120
20241205,105400,293626870,5230,5230,5230,5230,0
20241205,105300,293626870,5230,5220,5230,5220,5000
20241205,105200,267478540,5220,5220,5220,5220,0
20241205,105100,267478540,5220,5220,5220,5220,252
20241205,105000,266163100,5230,5230,5230,5230,0
20241205,104900,266163100,5230,5230,5230,5230,0
20241205,104800,266163100,5230,5230,5230,5230,0
20241205,104700,266163100,5230,5220,5230,5220,6
20241205,104600,266131770,5220,5220,5220,5220,2
20241205,104500,266121330,5220,5230,5230,5220,53
20241205,104400,265844660,5220,5220,5220,5220,448
20241205,104300,263506100,5210,5210,5210,5210,0
20241205,104200,263506100,5210,5210,5210,5210,3
20241205,104100,263490470,5220,5220,5220,5220,1
20241205,104000,263485250,5220,5220,5220,5220,50
20241205,103900,263224250,5230,5230,5230,5230,1
20241205,103800,263219020,5230,5230,5230,5230,211
20241205,103700,262115490,5230,5230,5230,5230,0
20241205,103600,262115490,5230,5230,5230,5230,404
20241205,103500,260002570,5230,5210,5230,5210,2251
20241205,103400,248255840,5210,5210,5210,5210,118
20241205,103300,247641060,5210,5210,5210,5210,126
20241205,103200,246984600,5210,5210,5210,5210,0
20241205,103100,246984600,5210,5210,5210,5210,1
20241205,103000,246979390,5210,5210,5210,5210,5
20241205,102900,246953340,5210,5210,5210,5210,0
20241205,102800,246953340,5210,5210,5210,5210,0
20241205,102700,246953340,5210,5210,5210,5210,18
20241205,102600,246859560,5210,5210,5210,5210,1
20241205,102500,246854350,5200,5200,5210,5200,312
20241205,102400,245230940,5200,5200,5200,5200,281
20241205,102300,243769740,5200,5200,5200,5200,0
20241205,102200,243769740,5200,5200,5200,5200,19
20241205,102100,243670940,5200,5200,5200,5200,25
20241205,102000,243540940,5210,5210,5210,5210,1
20241205,101900,243535730,5210,5200,5210,5200,173
20241205,101800,242636100,5170,5170,5170,5170,243
20241205,101700,241379790,5170,5190,5190,5170,2551
20241205,101600,228167600,5190,5190,5190,5190,50
20241205,101500,227908100,5190,5190,5190,5190,514
20241205,101400,225240440,5190,5190,5190,5190,205
20241205,101300,224176490,5190,5190,5190,5190,204
20241205,101200,223117730,5190,5190,5190,5190,0
20241205,101100,223117730,5190,5190,5190,5190,16
20241205,101000,223034690,5190,5190,5190,5190,0
20241205,100900,223034690,5190,5200,5200,5190,891
20241205,100800,218403900,5200,5190,5200,5190,405
20241205,100700,216301930,5190,5190,5190,5190,0
20241205,100600,216301930,5190,5190,5190,5190,0
20241205,100500,216301930,5190,5190,5190,5190,0
20241205,100400,216301930,5190,5190,5190,5190,51
20241205,100300,216037240,5200,5200,5210,5200,501
20241205,100200,213432030,5190,5190,5190,5190,23
20241205,100100,213312660,5190,5190,5190,5190,20
20241205,100000,213208860,5190,5190,5190,5190,5
20241205,095900,213182910,5190,5190,5190,5190,424
20241205,095800,210982350,5190,5190,5190,5190,5
20241205,095700,210956400,5190,5190,5190,5190,28
20241205,095600,210811080,5190,5190,5190,5190,20
20241205,095500,210707280,5190,5190,5190,5190,0
20241205,095400,210707280,5190,5180,5190,5180,11
20241205,095300,210650290,5180,5180,5180,5180,1781
20241205,095200,201424710,5180,5170,5180,5170,324
20241205,095100,199748530,5170,5170,5170,5170,0
20241205,095000,199748530,5170,5170,5170,5170,119
20241205,094900,199133300,5150,5150,5150,5150,0
20241205,094800,199133300,5150,5180,5180,5150,111
20241205,094700,198558350,5180,5170,5180,5170,18
20241205,094600,198465280,5180,5180,5180,5180,0
20241205,094500,198465280,5180,5180,5180,5170,161
20241205,094400,197632800,5180,5170,5180,5170,257
20241205,094300,196304010,5170,5170,5170,5170,110
20241205,094200,195735310,5170,5170,5170,5170,422
20241205,094100,193553570,5170,5170,5170,5170,336
20241205,094000,191816450,5170,5160,5170,5160,833
20241205,093900,187517720,5160,5160,5160,5160,215
20241205,093800,186408320,5170,5170,5170,5170,0
20241205,093700,186408320,5170,5170,5170,5170,899
20241205,093600,181760490,5170,5160,5170,5160,640
20241205,093500,178451880,5160,5140,5160,5140,1399
20241205,093400,171239390,5140,5130,5140,5130,13
20241205,093300,171172580,5120,5120,5120,5120,101
20241205,093200,170655460,5140,5140,5140,5140,6
20241205,093100,170624620,5140,5140,5140,5140,0
20241205,093000,170624620,5140,5120,5140,5120,39
20241205,092900,170424840,5120,5130,5140,5120,328
20241205,092800,168744910,5130,5130,5130,5130,2
20241205,092700,168734650,5140,5120,5140,5110,571
20241205,092600,165816290,5110,5110,5110,5110,133
20241205,092500,165136660,5100,5110,5110,5100,1352
20241205,092400,158231670,5110,5110,5110,5110,918
20241205,092300,153540690,5110,5110,5150,5110,946
20241205,092200,148706590,5110,5130,5140,5110,4494
20241205,092100,125701050,5130,5130,5130,5130,1380
20241205,092000,118621650,5140,5140,5140,5140,10
20241205,091900,118570250,5140,5150,5150,5140,242
20241205,091800,117326160,5150,5160,5160,5150,201
20241205,091700,116291000,5140,5140,5160,5130,70
20241205,091600,115931800,5120,5170,5170,5120,1001
20241205,091500,110799430,5190,5190,5190,5190,0
20241205,091400,110799430,5190,5180,5190,5120,7353
20241205,091300,72891560,5200,5200,5200,5200,130
20241205,091200,72215560,5200,5190,5200,5190,22
20241205,091100,72101180,5200,5190,5200,5170,10
20241205,091000,72049310,5170,5170,5180,5170,2386
20241205,090900,59703690,5170,5200,5200,5170,61
20241205,090800,59387210,5180,5190,5190,5170,559
20241205,090700,56491770,5190,5190,5190,5180,3048
20241205,090600,40683130,5190,5190,5190,5190,383
20241205,090500,38695360,5190,5190,5190,5190,0
20241205,090400,38695360,5190,5190,5190,5190,36
20241205,090300,38508520,5190,5220,5220,5190,3874
20241205,090200,18319960,5220,5220,5220,5220,429
20241205,090100,16080580,5220,5220,5220,5220,61
20241205,090000,15762160,5230,5180,5230,5180,3042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183800 1396955690 5130 5130 5130 5130 3373
3 20241205 183700 1396955690 5130 5130 5130 5130 0
4 20241205 183600 1396955690 5130 5130 5130 5130 0
5 20241205 183500 1396955690 5130 5130 5130 5130 0
6 20241205 183400 1396955690 5130 5130 5130 5130 0
7 20241205 183300 1396955690 5130 5130 5130 5130 0
8 20241205 183200 1396955690 5130 5130 5130 5130 0
9 20241205 183100 1396955690 5130 5130 5130 5130 0
10 20241205 183000 1396955690 5130 5130 5130 5130 0
11 20241205 182900 1396955690 5130 5130 5130 5130 0
12 20241205 182800 1396955690 5130 5130 5130 5130 0
13 20241205 182700 1396955690 5130 5130 5130 5130 0
14 20241205 182600 1396955690 5130 5130 5130 5130 0
15 20241205 182500 1396955690 5130 5130 5130 5130 0
16 20241205 182400 1396955690 5130 5130 5130 5130 0
17 20241205 182300 1396955690 5130 5130 5130 5130 0
18 20241205 182200 1396955690 5130 5130 5130 5130 0
19 20241205 182100 1396955690 5130 5130 5130 5130 0
20 20241205 182000 1396955690 5130 5130 5130 5130 0
21 20241205 181900 1396955690 5130 5130 5130 5130 0
22 20241205 181800 1396955690 5130 5130 5130 5130 0
23 20241205 181700 1396955690 5130 5130 5130 5130 0
24 20241205 181600 1396955690 5130 5130 5130 5130 0
25 20241205 181500 1396955690 5130 5130 5130 5130 0
26 20241205 181400 1396955690 5130 5130 5130 5130 0
27 20241205 181300 1396955690 5130 5130 5130 5130 0
28 20241205 181200 1396955690 5130 5130 5130 5130 0
29 20241205 181100 1396955690 5130 5130 5130 5130 0
30 20241205 181000 1396955690 5130 5130 5130 5130 0
31 20241205 180900 1396955690 5130 5130 5130 5130 0
32 20241205 180800 1396955690 5130 5130 5130 5130 3373
33 20241205 180700 1396955690 5130 5130 5130 5130 0
34 20241205 180600 1396955690 5130 5130 5130 5130 0
35 20241205 180500 1396955690 5130 5130 5130 5130 0
36 20241205 180400 1396955690 5130 5130 5130 5130 0
37 20241205 180300 1396955690 5130 5130 5130 5130 0
38 20241205 180200 1396955690 5130 5130 5130 5130 0
39 20241205 180100 1396955690 5130 5130 5130 5130 0
40 20241205 180000 1396955690 5130 5130 5130 5130 0
41 20241205 175900 1396955690 5130 5130 5130 5130 0
42 20241205 175800 1396955690 5130 5130 5130 5130 0
43 20241205 175700 1396955690 5130 5130 5130 5130 0
44 20241205 175600 1396955690 5130 5130 5130 5130 0
45 20241205 175500 1396955690 5130 5130 5130 5130 0
46 20241205 175400 1396955690 5130 5130 5130 5130 0
47 20241205 175300 1396955690 5130 5130 5130 5130 0
48 20241205 175200 1396955690 5130 5130 5130 5130 0
49 20241205 175100 1396955690 5130 5130 5130 5130 0
50 20241205 175000 1396955690 5130 5130 5130 5130 0
51 20241205 174900 1396955690 5130 5130 5130 5130 0
52 20241205 174800 1396955690 5130 5130 5130 5130 0
53 20241205 174700 1396955690 5130 5130 5130 5130 0
54 20241205 174600 1396955690 5130 5130 5130 5130 0
55 20241205 174500 1396955690 5130 5130 5130 5130 0
56 20241205 174400 1396955690 5130 5130 5130 5130 0
57 20241205 174300 1396955690 5130 5130 5130 5130 0
58 20241205 174200 1396955690 5130 5130 5130 5130 0
59 20241205 174100 1396955690 5130 5130 5130 5130 0
60 20241205 174000 1396955690 5130 5130 5130 5130 0
61 20241205 173900 1396955690 5130 5130 5130 5130 0
62 20241205 173800 1396955690 5130 5130 5130 5130 3373
63 20241205 173700 1396955690 5130 5130 5130 5130 0
64 20241205 173600 1396955690 5130 5130 5130 5130 0
65 20241205 173500 1396955690 5130 5130 5130 5130 0
66 20241205 173400 1396955690 5130 5130 5130 5130 0
67 20241205 173300 1396955690 5130 5130 5130 5130 0
68 20241205 173200 1396955690 5130 5130 5130 5130 0
69 20241205 173100 1396955690 5130 5130 5130 5130 0
70 20241205 173000 1396955690 5130 5130 5130 5130 0
71 20241205 172900 1396955690 5130 5130 5130 5130 0
72 20241205 172800 1396955690 5130 5130 5130 5130 0
73 20241205 172700 1396955690 5130 5130 5130 5130 0
74 20241205 172600 1396955690 5130 5130 5130 5130 0
75 20241205 172500 1396955690 5130 5130 5130 5130 0
76 20241205 172400 1396955690 5130 5130 5130 5130 0
77 20241205 172300 1396955690 5130 5130 5130 5130 0
78 20241205 172200 1396955690 5130 5130 5130 5130 0
79 20241205 172100 1396955690 5130 5130 5130 5130 0
80 20241205 172000 1396955690 5130 5130 5130 5130 0
81 20241205 171900 1396955690 5130 5130 5130 5130 0
82 20241205 171800 1396955690 5130 5130 5130 5130 0
83 20241205 171700 1396955690 5130 5130 5130 5130 0
84 20241205 171600 1396955690 5130 5130 5130 5130 0
85 20241205 171500 1396955690 5130 5130 5130 5130 0
86 20241205 171400 1396955690 5130 5130 5130 5130 0
87 20241205 171300 1396955690 5130 5130 5130 5130 0
88 20241205 171200 1396955690 5130 5130 5130 5130 0
89 20241205 171100 1396955690 5130 5130 5130 5130 0
90 20241205 171000 1396955690 5130 5130 5130 5130 0
91 20241205 170900 1396955690 5130 5130 5130 5130 0
92 20241205 170800 1396955690 5130 5130 5130 5130 3373
93 20241205 170700 1396955690 5130 5130 5130 5130 0
94 20241205 170600 1396955690 5130 5130 5130 5130 0
95 20241205 170500 1396955690 5130 5130 5130 5130 0
96 20241205 170400 1396955690 5130 5130 5130 5130 0
97 20241205 170300 1396955690 5130 5130 5130 5130 0
98 20241205 170200 1396955690 5130 5130 5130 5130 0
99 20241205 170100 1396955690 5130 5130 5130 5130 0
100 20241205 170000 1396955690 5130 5130 5130 5130 0
101 20241205 165900 1396955690 5130 5130 5130 5130 0
102 20241205 165800 1396955690 5130 5130 5130 5130 0
103 20241205 165700 1396955690 5130 5130 5130 5130 0
104 20241205 165600 1396955690 5130 5130 5130 5130 0
105 20241205 165500 1396955690 5130 5130 5130 5130 0
106 20241205 165400 1396955690 5130 5130 5130 5130 0
107 20241205 165300 1396955690 5130 5130 5130 5130 0
108 20241205 165200 1396955690 5130 5130 5130 5130 0
109 20241205 165100 1396955690 5130 5130 5130 5130 0
110 20241205 165000 1396955690 5130 5130 5130 5130 0
111 20241205 164900 1396955690 5130 5130 5130 5130 0
112 20241205 164800 1396955690 5130 5130 5130 5130 0
113 20241205 164700 1396955690 5130 5130 5130 5130 0
114 20241205 164600 1396955690 5130 5130 5130 5130 0
115 20241205 164500 1396955690 5130 5130 5130 5130 0
116 20241205 164400 1396955690 5130 5130 5130 5130 0
117 20241205 164300 1396955690 5130 5130 5130 5130 0
118 20241205 164200 1396955690 5130 5130 5130 5130 0
119 20241205 164100 1396955690 5130 5130 5130 5130 0
120 20241205 164000 1396955690 5130 5130 5130 5130 0
121 20241205 163900 1396955690 5130 5130 5130 5130 0
122 20241205 163800 1396955690 5130 5130 5130 5130 3373
123 20241205 163700 1396955690 5130 5130 5130 5130 0
124 20241205 163600 1396955690 5130 5130 5130 5130 0
125 20241205 163500 1396955690 5130 5130 5130 5130 0
126 20241205 163400 1396955690 5130 5130 5130 5130 0
127 20241205 163300 1396955690 5130 5130 5130 5130 0
128 20241205 163200 1396955690 5130 5130 5130 5130 0
129 20241205 163100 1396955690 5130 5130 5130 5130 0
130 20241205 163000 1396955690 5130 5130 5130 5130 0
131 20241205 162900 1396955690 5130 5130 5130 5130 0
132 20241205 162800 1396955690 5130 5130 5130 5130 0
133 20241205 162700 1396955690 5130 5130 5130 5130 0
134 20241205 162600 1396955690 5130 5130 5130 5130 0
135 20241205 162500 1396955690 5130 5130 5130 5130 0
136 20241205 162400 1396955690 5130 5130 5130 5130 0
137 20241205 162300 1396955690 5130 5130 5130 5130 0
138 20241205 162200 1396955690 5130 5130 5130 5130 0
139 20241205 162100 1396955690 5130 5130 5130 5130 0
140 20241205 162000 1396955690 5130 5130 5130 5130 0
141 20241205 161900 1396955690 5130 5130 5130 5130 0
142 20241205 161800 1396955690 5130 5130 5130 5130 0
143 20241205 161700 1396955690 5130 5130 5130 5130 0
144 20241205 161600 1396955690 5130 5130 5130 5130 0
145 20241205 161500 1396955690 5130 5130 5130 5130 0
146 20241205 161400 1396955690 5130 5130 5130 5130 0
147 20241205 161300 1396955690 5130 5130 5130 5130 0
148 20241205 161200 1396955690 5130 5130 5130 5130 0
149 20241205 161100 1396955690 5130 5130 5130 5130 0
150 20241205 161000 1396955690 5130 5130 5130 5130 0
151 20241205 160900 1396955690 5130 5130 5130 5130 0
152 20241205 160800 1396955690 5130 5130 5130 5130 3373
153 20241205 160700 1396955690 5130 5130 5130 5130 0
154 20241205 160600 1396955690 5130 5130 5130 5130 0
155 20241205 160500 1396955690 5130 5130 5130 5130 0
156 20241205 160400 1396955690 5130 5130 5130 5130 0
157 20241205 160300 1396955690 5130 5130 5130 5130 0
158 20241205 160200 1396955690 5130 5130 5130 5130 0
159 20241205 160100 1396955690 5130 5130 5130 5130 0
160 20241205 160000 1396955690 5130 5130 5130 5130 0
161 20241205 155900 1396955690 5130 5130 5130 5130 0
162 20241205 155800 1396955690 5130 5130 5130 5130 0
163 20241205 155700 1396955690 5130 5130 5130 5130 0
164 20241205 155600 1396955690 5130 5130 5130 5130 0
165 20241205 155500 1396955690 5130 5130 5130 5130 0
166 20241205 155400 1396955690 5130 5130 5130 5130 0
167 20241205 155300 1396955690 5130 5130 5130 5130 0
168 20241205 155200 1396955690 5130 5130 5130 5130 0
169 20241205 155100 1396955690 5130 5130 5130 5130 0
170 20241205 155000 1396955690 5130 5130 5130 5130 0
171 20241205 154900 1396955690 5130 5130 5130 5130 0
172 20241205 154800 1396955690 5130 5130 5130 5130 0
173 20241205 154700 1396955690 5130 5130 5130 5130 0
174 20241205 154600 1396955690 5130 5130 5130 5130 0
175 20241205 154500 1396955690 5130 5130 5130 5130 0
176 20241205 154400 1396955690 5130 5130 5130 5130 0
177 20241205 154300 1396955690 5130 5130 5130 5130 0
178 20241205 154200 1396955690 5130 5130 5130 5130 0
179 20241205 154100 1396955690 5130 5130 5130 5130 0
180 20241205 154000 1396955690 5130 5130 5130 5130 0
181 20241205 153900 1396955690 5130 5130 5130 5130 0
182 20241205 153800 1396955690 5130 5130 5130 5130 3373
183 20241205 153700 1396955690 5130 5130 5130 5130 0
184 20241205 153600 1396955690 5130 5130 5130 5130 0
185 20241205 153500 1396955690 5130 5130 5130 5130 0
186 20241205 153400 1396955690 5130 5130 5130 5130 0
187 20241205 153300 1396955690 5130 5130 5130 5130 0
188 20241205 153200 1396955690 5130 5130 5130 5130 0
189 20241205 153100 1396955690 5130 5130 5130 5130 0
190 20241205 153000 1396955690 5130 5130 5130 5130 3373
191 20241205 152900 1379652200 5150 5150 5150 5150 0
192 20241205 152800 1379652200 5150 5150 5150 5150 0
193 20241205 152700 1379652200 5150 5150 5150 5150 0
194 20241205 152600 1379652200 5150 5150 5150 5150 0
195 20241205 152500 1379652200 5150 5150 5150 5150 0
196 20241205 152400 1379652200 5150 5150 5150 5150 0
197 20241205 152300 1379652200 5150 5150 5150 5150 0
198 20241205 152200 1379652200 5150 5150 5150 5150 0
199 20241205 152100 1379652200 5150 5150 5150 5150 0
200 20241205 152000 1379652200 5150 5150 5150 5150 0
201 20241205 151900 1379652200 5150 5140 5150 5140 839
202 20241205 151800 1375339700 5140 5140 5140 5140 151
203 20241205 151700 1374563560 5150 5140 5150 5140 440
204 20241205 151600 1372301390 5130 5140 5140 5130 10
205 20241205 151500 1372250080 5120 5120 5120 5120 0
206 20241205 151400 1372250080 5120 5140 5140 5120 209
207 20241205 151300 1371177840 5140 5140 5140 5130 207
208 20241205 151200 1370115860 5140 5140 5140 5140 502
209 20241205 151100 1367535580 5130 5130 5140 5130 772
210 20241205 151000 1363575020 5150 5150 5150 5150 0
211 20241205 150900 1363575020 5150 5120 5150 5110 565
212 20241205 150800 1360686450 5120 5140 5150 5120 115
213 20241205 150700 1360095950 5150 5120 5150 5120 15162
214 20241205 150600 1282318100 5120 5130 5130 5110 2654
215 20241205 150500 1268742390 5150 5150 5150 5130 53
216 20241205 150400 1268470440 5140 5170 5170 5140 3079
217 20241205 150300 1252614540 5180 5180 5180 5150 221
218 20241205 150200 1251476290 5180 5160 5240 5150 5261
219 20241205 150100 1224199160 5160 5150 5160 5130 410
220 20241205 150000 1222089810 5160 5160 5160 5160 1
221 20241205 145900 1222084650 5150 5130 5150 5130 3153
222 20241205 145800 1205888830 5120 5120 5120 5120 4257
223 20241205 145700 1184092990 5100 5120 5130 5100 255
224 20241205 145600 1182789380 5120 5120 5120 5100 847
225 20241205 145500 1178454650 5120 5120 5130 5120 552
226 20241205 145400 1175628280 5120 5080 5120 5070 343
227 20241205 145300 1173886950 5070 5100 5110 5060 1282
228 20241205 145200 1167349190 5100 5090 5100 5060 671
229 20241205 145100 1163946280 5070 5070 5070 5070 0
230 20241205 145000 1163946280 5070 5080 5080 5060 771
231 20241205 144900 1160034110 5090 5080 5090 5080 272
232 20241205 144800 1158652240 5070 5060 5100 5060 1181
233 20241205 144700 1152646380 5100 5100 5120 5050 10987
234 20241205 144600 1096908850 5120 5110 5120 5100 1604
235 20241205 144500 1088700250 5100 5070 5110 5070 2280
236 20241205 144400 1077065800 5100 5150 5150 5000 35186
237 20241205 144300 898384260 5160 5160 5160 5160 17
238 20241205 144200 898296540 5160 5160 5160 5160 22
239 20241205 144100 898183020 5150 5160 5160 5150 580
240 20241205 144000 895195220 5160 5160 5160 5160 609
241 20241205 143900 892052780 5180 5180 5180 5180 1
242 20241205 143800 892047600 5180 5160 5180 5160 831
243 20241205 143700 887759620 5160 5180 5180 5160 271
244 20241205 143600 886358410 5180 5180 5180 5170 904
245 20241205 143500 881684420 5180 5190 5190 5180 1696
246 20241205 143400 872893040 5190 5190 5190 5190 800
247 20241205 143300 868741040 5230 5210 5230 5180 19494
248 20241205 143200 767544080 5200 5220 5220 5200 11302
249 20241205 143100 708710300 5220 5220 5220 5220 2
250 20241205 143000 708699860 5230 5230 5230 5230 0
251 20241205 142900 708699860 5230 5230 5230 5230 500
252 20241205 142800 706084860 5220 5230 5230 5220 229
253 20241205 142700 704889220 5230 5230 5230 5230 10
254 20241205 142600 704836920 5230 5230 5230 5230 509
255 20241205 142500 702174850 5230 5220 5230 5220 911
256 20241205 142400 697419330 5230 5230 5230 5230 400
257 20241205 142300 695327330 5230 5240 5240 5230 112
258 20241205 142200 694741190 5230 5230 5230 5230 519
259 20241205 142100 692026820 5230 5230 5230 5230 898
260 20241205 142000 687330280 5230 5230 5230 5230 1559
261 20241205 141900 679176710 5240 5240 5240 5240 2
262 20241205 141800 679166230 5240 5240 5240 5240 0
263 20241205 141700 679166230 5240 5240 5240 5240 0
264 20241205 141600 679166230 5240 5240 5240 5240 258
265 20241205 141500 677814310 5240 5240 5240 5240 1
266 20241205 141400 677809070 5240 5240 5240 5240 967
267 20241205 141300 672741990 5240 5260 5260 5240 2218
268 20241205 141200 661108110 5260 5260 5260 5260 1
269 20241205 141100 661102850 5250 5250 5250 5250 0
270 20241205 141000 661102850 5250 5250 5250 5250 6
271 20241205 140900 661071350 5260 5260 5260 5260 0
272 20241205 140800 661071350 5260 5260 5260 5260 0
273 20241205 140700 661071350 5260 5260 5260 5260 100
274 20241205 140600 660545350 5260 5260 5260 5260 0
275 20241205 140500 660545350 5260 5260 5260 5260 1
276 20241205 140400 660540090 5250 5250 5250 5250 18
277 20241205 140300 660445590 5240 5240 5240 5240 617
278 20241205 140200 657212510 5250 5250 5250 5250 4
279 20241205 140100 657191510 5250 5270 5270 5250 1591
280 20241205 140000 648823150 5270 5270 5270 5270 0
281 20241205 135900 648823150 5270 5270 5270 5270 1
282 20241205 135800 648817880 5260 5260 5260 5260 0
283 20241205 135700 648817880 5260 5260 5260 5260 30
284 20241205 135600 648660080 5270 5270 5270 5270 200
285 20241205 135500 647606080 5270 5270 5270 5270 0
286 20241205 135400 647606080 5270 5270 5270 5270 1
287 20241205 135300 647600810 5260 5260 5260 5250 321
288 20241205 135200 645912360 5250 5250 5250 5250 77
289 20241205 135100 645508110 5250 5240 5250 5240 150
290 20241205 135000 644721110 5240 5240 5240 5240 100
291 20241205 134900 644197110 5250 5250 5250 5250 243
292 20241205 134800 642921360 5250 5260 5260 5250 1001
293 20241205 134700 637666100 5250 5250 5250 5250 58
294 20241205 134600 637361600 5240 5250 5250 5240 215
295 20241205 134500 636234690 5250 5250 5250 5250 0
296 20241205 134400 636234690 5250 5250 5260 5240 675
297 20241205 134300 632690020 5250 5260 5260 5250 472
298 20241205 134200 630211000 5250 5270 5280 5250 4112
299 20241205 134100 608562050 5270 5300 5310 5260 4726
300 20241205 134000 583594160 5300 5230 5320 5230 20060
301 20241205 133900 477607180 5230 5230 5230 5230 281
302 20241205 133800 476137550 5230 5220 5230 5210 254
303 20241205 133700 474813130 5230 5230 5230 5230 190
304 20241205 133600 473819430 5230 5230 5230 5230 0
305 20241205 133500 473819430 5230 5220 5230 5210 157
306 20241205 133400 473000010 5220 5220 5220 5220 0
307 20241205 133300 473000010 5220 5210 5220 5210 1117
308 20241205 133200 467179270 5210 5210 5220 5210 1199
309 20241205 133100 460931440 5210 5210 5210 5210 0
310 20241205 133000 460931440 5210 5210 5210 5210 0
311 20241205 132900 460931440 5210 5210 5210 5210 0
312 20241205 132800 460931440 5210 5220 5230 5210 206
313 20241205 132700 459855520 5220 5220 5220 5220 29
314 20241205 132600 459704140 5220 5220 5220 5220 0
315 20241205 132500 459704140 5220 5230 5230 5220 5
316 20241205 132400 459678000 5220 5220 5220 5220 0
317 20241205 132300 459678000 5220 5220 5220 5220 100
318 20241205 132200 459156000 5210 5230 5230 5210 4
319 20241205 132100 459135140 5210 5210 5210 5210 0
320 20241205 132000 459135140 5210 5210 5210 5210 2377
321 20241205 131900 446750970 5220 5220 5220 5220 49
322 20241205 131800 446495190 5220 5220 5220 5220 101
323 20241205 131700 445967970 5220 5220 5220 5220 23
324 20241205 131600 445847910 5220 5220 5220 5210 41
325 20241205 131500 445634070 5220 5220 5220 5220 18
326 20241205 131400 445540110 5210 5210 5210 5210 0
327 20241205 131300 445540110 5210 5220 5220 5210 3752
328 20241205 131200 425969510 5220 5220 5220 5220 1
329 20241205 131100 425964290 5220 5220 5220 5220 828
330 20241205 131000 421642130 5220 5230 5230 5220 271
331 20241205 130900 420227010 5230 5230 5230 5230 25
332 20241205 130800 420096260 5230 5230 5230 5230 151
333 20241205 130700 419306530 5220 5220 5220 5220 0
334 20241205 130600 419306530 5220 5220 5220 5220 20
335 20241205 130500 419202130 5220 5220 5220 5220 1539
336 20241205 130400 411168550 5220 5220 5220 5220 0
337 20241205 130300 411168550 5220 5230 5230 5220 700
338 20241205 130200 407509550 5230 5230 5230 5230 1
339 20241205 130100 407504320 5220 5220 5220 5220 1
340 20241205 130000 407499100 5230 5230 5230 5230 819
341 20241205 125900 403215730 5230 5230 5230 5230 1
342 20241205 125800 403210500 5230 5230 5230 5230 1
343 20241205 125700 403205270 5230 5230 5230 5230 5
344 20241205 125600 403179120 5230 5220 5230 5220 1043
345 20241205 125500 397724660 5220 5220 5220 5220 7
346 20241205 125400 397688120 5220 5220 5220 5220 15
347 20241205 125300 397609820 5230 5230 5230 5230 0
348 20241205 125200 397609820 5230 5230 5230 5230 0
349 20241205 125100 397609820 5230 5230 5230 5230 0
350 20241205 125000 397609820 5230 5230 5240 5230 565
351 20241205 124900 394654120 5210 5210 5210 5210 305
352 20241205 124800 393065070 5200 5200 5200 5200 0
353 20241205 124700 393065070 5200 5210 5210 5200 2494
354 20241205 124600 380090000 5210 5220 5230 5210 73
355 20241205 124500 379709460 5220 5220 5220 5220 100
356 20241205 124400 379187460 5210 5210 5210 5210 2
357 20241205 124300 379177040 5220 5210 5220 5210 42
358 20241205 124200 378957820 5210 5210 5210 5210 452
359 20241205 124100 376602900 5210 5210 5210 5210 0
360 20241205 124000 376602900 5210 5210 5210 5210 0
361 20241205 123900 376602900 5210 5210 5210 5210 77
362 20241205 123800 376201730 5210 5210 5210 5210 2
363 20241205 123700 376191310 5210 5220 5220 5210 726
364 20241205 123600 372401930 5240 5240 5240 5240 0
365 20241205 123500 372401930 5240 5240 5240 5240 0
366 20241205 123400 372401930 5240 5240 5240 5240 0
367 20241205 123300 372401930 5240 5240 5240 5240 0
368 20241205 123200 372401930 5240 5240 5240 5240 0
369 20241205 123100 372401930 5240 5240 5240 5240 21
370 20241205 123000 372291890 5220 5230 5230 5220 23
371 20241205 122900 372171820 5230 5230 5230 5230 264
372 20241205 122800 370791100 5230 5240 5240 5230 11
373 20241205 122700 370733470 5230 5230 5230 5230 86
374 20241205 122600 370283690 5240 5240 5240 5240 0
375 20241205 122500 370283690 5240 5240 5240 5240 197
376 20241205 122400 369251410 5240 5240 5240 5240 3
377 20241205 122300 369235690 5240 5240 5240 5240 0
378 20241205 122200 369235690 5240 5240 5240 5240 150
379 20241205 122100 368449690 5240 5240 5240 5240 0
380 20241205 122000 368449690 5240 5240 5240 5240 0
381 20241205 121900 368449690 5240 5240 5240 5240 1
382 20241205 121800 368444450 5230 5230 5230 5230 0
383 20241205 121700 368444450 5230 5230 5230 5230 20
384 20241205 121600 368339850 5230 5230 5230 5230 0
385 20241205 121500 368339850 5230 5230 5230 5230 135
386 20241205 121400 367633800 5250 5250 5250 5250 0
387 20241205 121300 367633800 5250 5250 5250 5250 0
388 20241205 121200 367633800 5250 5250 5250 5250 0
389 20241205 121100 367633800 5250 5250 5250 5250 0
390 20241205 121000 367633800 5250 5250 5250 5250 0
391 20241205 120900 367633800 5250 5250 5250 5250 0
392 20241205 120800 367633800 5250 5230 5250 5230 101
393 20241205 120700 367105550 5230 5230 5230 5230 0
394 20241205 120600 367105550 5230 5230 5230 5230 202
395 20241205 120500 366049090 5230 5240 5240 5230 63
396 20241205 120400 365719480 5250 5250 5250 5250 0
397 20241205 120300 365719480 5250 5240 5250 5240 3
398 20241205 120200 365703740 5250 5250 5250 5250 0
399 20241205 120100 365703740 5250 5250 5250 5250 0
400 20241205 120000 365703740 5250 5250 5250 5250 16
401 20241205 115900 365619740 5250 5250 5250 5250 0
402 20241205 115800 365619740 5250 5250 5250 5250 0
403 20241205 115700 365619740 5250 5250 5250 5250 1
404 20241205 115600 365614490 5230 5230 5230 5230 0
405 20241205 115500 365614490 5230 5230 5230 5230 1
406 20241205 115400 365609260 5250 5250 5250 5250 101
407 20241205 115300 365079010 5250 5250 5250 5250 102
408 20241205 115200 364543510 5250 5250 5250 5250 400
409 20241205 115100 362443510 5250 5250 5250 5250 1
410 20241205 115000 362438260 5250 5240 5250 5240 936
411 20241205 114900 357524270 5240 5250 5250 5240 105
412 20241205 114800 356973030 5240 5240 5240 5240 0
413 20241205 114700 356973030 5240 5240 5240 5240 1
414 20241205 114600 356967790 5250 5250 5250 5250 10
415 20241205 114500 356915290 5260 5250 5260 5250 703
416 20241205 114400 353224520 5250 5250 5250 5250 151
417 20241205 114300 352431770 5230 5230 5230 5230 1
418 20241205 114200 352426540 5240 5240 5240 5240 22
419 20241205 114100 352311260 5240 5240 5240 5240 28
420 20241205 114000 352164540 5240 5250 5250 5240 201
421 20241205 113900 351110290 5260 5260 5260 5260 1
422 20241205 113800 351105030 5250 5250 5250 5250 975
423 20241205 113700 345986280 5260 5260 5260 5260 4
424 20241205 113600 345965240 5260 5260 5260 5260 122
425 20241205 113500 345323520 5260 5250 5260 5250 21
426 20241205 113400 345213260 5260 5260 5260 5260 0
427 20241205 113300 345213260 5260 5260 5260 5260 22
428 20241205 113200 345097540 5260 5260 5260 5260 10
429 20241205 113100 345044940 5260 5260 5260 5260 202
430 20241205 113000 343982420 5250 5250 5250 5250 777
431 20241205 112900 339903170 5250 5250 5250 5250 100
432 20241205 112800 339378170 5250 5250 5250 5250 33
433 20241205 112700 339204920 5250 5250 5250 5250 2000
434 20241205 112600 328704920 5250 5250 5250 5250 0
435 20241205 112500 328704920 5250 5240 5250 5240 34
436 20241205 112400 328526450 5250 5240 5250 5240 107
437 20241205 112300 327964760 5240 5240 5240 5240 331
438 20241205 112200 326230320 5240 5240 5240 5240 152
439 20241205 112100 325433840 5240 5240 5250 5240 31
440 20241205 112000 325271390 5250 5240 5250 5240 47
441 20241205 111900 325025050 5240 5240 5240 5240 1
442 20241205 111800 325019810 5240 5240 5240 5240 31
443 20241205 111700 324857370 5240 5240 5240 5240 38
444 20241205 111600 324658250 5240 5240 5240 5240 0
445 20241205 111500 324658250 5240 5250 5250 5240 81
446 20241205 111400 324233540 5250 5250 5260 5250 48
447 20241205 111300 323981530 5250 5250 5250 5250 500
448 20241205 111200 321356530 5250 5260 5260 5250 81
449 20241205 111100 320930970 5260 5260 5260 5260 50
450 20241205 111000 320667970 5260 5260 5260 5260 0
451 20241205 110900 320667970 5260 5240 5260 5240 1600
452 20241205 110800 312267640 5240 5240 5240 5240 0
453 20241205 110700 312267640 5240 5240 5240 5240 8
454 20241205 110600 312225720 5250 5240 5250 5240 511
455 20241205 110500 309548070 5240 5230 5240 5230 74
456 20241205 110400 309161040 5230 5230 5230 5230 15
457 20241205 110300 309082590 5230 5210 5230 5210 2757
458 20241205 110200 294667050 5220 5220 5220 5220 0
459 20241205 110100 294667050 5220 5220 5220 5220 59
460 20241205 110000 294359070 5230 5230 5230 5230 0
461 20241205 105900 294359070 5230 5230 5230 5230 1
462 20241205 105800 294353840 5230 5230 5230 5230 19
463 20241205 105700 294254470 5230 5230 5230 5230 0
464 20241205 105600 294254470 5230 5230 5230 5230 0
465 20241205 105500 294254470 5230 5230 5230 5230 120
466 20241205 105400 293626870 5230 5230 5230 5230 0
467 20241205 105300 293626870 5230 5220 5230 5220 5000
468 20241205 105200 267478540 5220 5220 5220 5220 0
469 20241205 105100 267478540 5220 5220 5220 5220 252
470 20241205 105000 266163100 5230 5230 5230 5230 0
471 20241205 104900 266163100 5230 5230 5230 5230 0
472 20241205 104800 266163100 5230 5230 5230 5230 0
473 20241205 104700 266163100 5230 5220 5230 5220 6
474 20241205 104600 266131770 5220 5220 5220 5220 2
475 20241205 104500 266121330 5220 5230 5230 5220 53
476 20241205 104400 265844660 5220 5220 5220 5220 448
477 20241205 104300 263506100 5210 5210 5210 5210 0
478 20241205 104200 263506100 5210 5210 5210 5210 3
479 20241205 104100 263490470 5220 5220 5220 5220 1
480 20241205 104000 263485250 5220 5220 5220 5220 50
481 20241205 103900 263224250 5230 5230 5230 5230 1
482 20241205 103800 263219020 5230 5230 5230 5230 211
483 20241205 103700 262115490 5230 5230 5230 5230 0
484 20241205 103600 262115490 5230 5230 5230 5230 404
485 20241205 103500 260002570 5230 5210 5230 5210 2251
486 20241205 103400 248255840 5210 5210 5210 5210 118
487 20241205 103300 247641060 5210 5210 5210 5210 126
488 20241205 103200 246984600 5210 5210 5210 5210 0
489 20241205 103100 246984600 5210 5210 5210 5210 1
490 20241205 103000 246979390 5210 5210 5210 5210 5
491 20241205 102900 246953340 5210 5210 5210 5210 0
492 20241205 102800 246953340 5210 5210 5210 5210 0
493 20241205 102700 246953340 5210 5210 5210 5210 18
494 20241205 102600 246859560 5210 5210 5210 5210 1
495 20241205 102500 246854350 5200 5200 5210 5200 312
496 20241205 102400 245230940 5200 5200 5200 5200 281
497 20241205 102300 243769740 5200 5200 5200 5200 0
498 20241205 102200 243769740 5200 5200 5200 5200 19
499 20241205 102100 243670940 5200 5200 5200 5200 25
500 20241205 102000 243540940 5210 5210 5210 5210 1
501 20241205 101900 243535730 5210 5200 5210 5200 173
502 20241205 101800 242636100 5170 5170 5170 5170 243
503 20241205 101700 241379790 5170 5190 5190 5170 2551
504 20241205 101600 228167600 5190 5190 5190 5190 50
505 20241205 101500 227908100 5190 5190 5190 5190 514
506 20241205 101400 225240440 5190 5190 5190 5190 205
507 20241205 101300 224176490 5190 5190 5190 5190 204
508 20241205 101200 223117730 5190 5190 5190 5190 0
509 20241205 101100 223117730 5190 5190 5190 5190 16
510 20241205 101000 223034690 5190 5190 5190 5190 0
511 20241205 100900 223034690 5190 5200 5200 5190 891
512 20241205 100800 218403900 5200 5190 5200 5190 405
513 20241205 100700 216301930 5190 5190 5190 5190 0
514 20241205 100600 216301930 5190 5190 5190 5190 0
515 20241205 100500 216301930 5190 5190 5190 5190 0
516 20241205 100400 216301930 5190 5190 5190 5190 51
517 20241205 100300 216037240 5200 5200 5210 5200 501
518 20241205 100200 213432030 5190 5190 5190 5190 23
519 20241205 100100 213312660 5190 5190 5190 5190 20
520 20241205 100000 213208860 5190 5190 5190 5190 5
521 20241205 095900 213182910 5190 5190 5190 5190 424
522 20241205 095800 210982350 5190 5190 5190 5190 5
523 20241205 095700 210956400 5190 5190 5190 5190 28
524 20241205 095600 210811080 5190 5190 5190 5190 20
525 20241205 095500 210707280 5190 5190 5190 5190 0
526 20241205 095400 210707280 5190 5180 5190 5180 11
527 20241205 095300 210650290 5180 5180 5180 5180 1781
528 20241205 095200 201424710 5180 5170 5180 5170 324
529 20241205 095100 199748530 5170 5170 5170 5170 0
530 20241205 095000 199748530 5170 5170 5170 5170 119
531 20241205 094900 199133300 5150 5150 5150 5150 0
532 20241205 094800 199133300 5150 5180 5180 5150 111
533 20241205 094700 198558350 5180 5170 5180 5170 18
534 20241205 094600 198465280 5180 5180 5180 5180 0
535 20241205 094500 198465280 5180 5180 5180 5170 161
536 20241205 094400 197632800 5180 5170 5180 5170 257
537 20241205 094300 196304010 5170 5170 5170 5170 110
538 20241205 094200 195735310 5170 5170 5170 5170 422
539 20241205 094100 193553570 5170 5170 5170 5170 336
540 20241205 094000 191816450 5170 5160 5170 5160 833
541 20241205 093900 187517720 5160 5160 5160 5160 215
542 20241205 093800 186408320 5170 5170 5170 5170 0
543 20241205 093700 186408320 5170 5170 5170 5170 899
544 20241205 093600 181760490 5170 5160 5170 5160 640
545 20241205 093500 178451880 5160 5140 5160 5140 1399
546 20241205 093400 171239390 5140 5130 5140 5130 13
547 20241205 093300 171172580 5120 5120 5120 5120 101
548 20241205 093200 170655460 5140 5140 5140 5140 6
549 20241205 093100 170624620 5140 5140 5140 5140 0
550 20241205 093000 170624620 5140 5120 5140 5120 39
551 20241205 092900 170424840 5120 5130 5140 5120 328
552 20241205 092800 168744910 5130 5130 5130 5130 2
553 20241205 092700 168734650 5140 5120 5140 5110 571
554 20241205 092600 165816290 5110 5110 5110 5110 133
555 20241205 092500 165136660 5100 5110 5110 5100 1352
556 20241205 092400 158231670 5110 5110 5110 5110 918
557 20241205 092300 153540690 5110 5110 5150 5110 946
558 20241205 092200 148706590 5110 5130 5140 5110 4494
559 20241205 092100 125701050 5130 5130 5130 5130 1380
560 20241205 092000 118621650 5140 5140 5140 5140 10
561 20241205 091900 118570250 5140 5150 5150 5140 242
562 20241205 091800 117326160 5150 5160 5160 5150 201
563 20241205 091700 116291000 5140 5140 5160 5130 70
564 20241205 091600 115931800 5120 5170 5170 5120 1001
565 20241205 091500 110799430 5190 5190 5190 5190 0
566 20241205 091400 110799430 5190 5180 5190 5120 7353
567 20241205 091300 72891560 5200 5200 5200 5200 130
568 20241205 091200 72215560 5200 5190 5200 5190 22
569 20241205 091100 72101180 5200 5190 5200 5170 10
570 20241205 091000 72049310 5170 5170 5180 5170 2386
571 20241205 090900 59703690 5170 5200 5200 5170 61
572 20241205 090800 59387210 5180 5190 5190 5170 559
573 20241205 090700 56491770 5190 5190 5190 5180 3048
574 20241205 090600 40683130 5190 5190 5190 5190 383
575 20241205 090500 38695360 5190 5190 5190 5190 0
576 20241205 090400 38695360 5190 5190 5190 5190 36
577 20241205 090300 38508520 5190 5220 5220 5190 3874
578 20241205 090200 18319960 5220 5220 5220 5220 429
579 20241205 090100 16080580 5220 5220 5220 5220 61
580 20241205 090000 15762160 5230 5180 5230 5180 3042

1
002720/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,42663,21159832,226967160,112570306240,0.20
20241202,43081,21159832,223159580,109607929760,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 42663 21159832 226967160 112570306240 0.20
3 20241202 43081 21159832 223159580 109607929760 0.20