ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002030/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183600,405579000,239500,239500,239500,239500,290
20241205,183500,405579000,239500,239500,239500,239500,0
20241205,183400,405579000,239500,239500,239500,239500,0
20241205,183300,405579000,239500,239500,239500,239500,0
20241205,183200,405579000,239500,239500,239500,239500,0
20241205,183100,405579000,239500,239500,239500,239500,0
20241205,183000,405579000,239500,239500,239500,239500,0
20241205,182900,405579000,239500,239500,239500,239500,0
20241205,182800,405579000,239500,239500,239500,239500,0
20241205,182700,405579000,239500,239500,239500,239500,0
20241205,182600,405579000,239500,239500,239500,239500,0
20241205,182500,405579000,239500,239500,239500,239500,0
20241205,182400,405579000,239500,239500,239500,239500,0
20241205,182300,405579000,239500,239500,239500,239500,0
20241205,182200,405579000,239500,239500,239500,239500,0
20241205,182100,405579000,239500,239500,239500,239500,0
20241205,182000,405579000,239500,239500,239500,239500,0
20241205,181900,405579000,239500,239500,239500,239500,0
20241205,181800,405579000,239500,239500,239500,239500,0
20241205,181700,405579000,239500,239500,239500,239500,0
20241205,181600,405579000,239500,239500,239500,239500,0
20241205,181500,405579000,239500,239500,239500,239500,0
20241205,181400,405579000,239500,239500,239500,239500,0
20241205,181300,405579000,239500,239500,239500,239500,0
20241205,181200,405579000,239500,239500,239500,239500,0
20241205,181100,405579000,239500,239500,239500,239500,0
20241205,181000,405579000,239500,239500,239500,239500,0
20241205,180900,405579000,239500,239500,239500,239500,0
20241205,180800,405579000,239500,239500,239500,239500,0
20241205,180700,405579000,239500,239500,239500,239500,0
20241205,180600,405579000,239500,239500,239500,239500,290
20241205,180500,405579000,239500,239500,239500,239500,0
20241205,180400,405579000,239500,239500,239500,239500,0
20241205,180300,405579000,239500,239500,239500,239500,0
20241205,180200,405579000,239500,239500,239500,239500,0
20241205,180100,405579000,239500,239500,239500,239500,0
20241205,180000,405579000,239500,239500,239500,239500,0
20241205,175900,405579000,239500,239500,239500,239500,0
20241205,175800,405579000,239500,239500,239500,239500,0
20241205,175700,405579000,239500,239500,239500,239500,0
20241205,175600,405579000,239500,239500,239500,239500,0
20241205,175500,405579000,239500,239500,239500,239500,0
20241205,175400,405579000,239500,239500,239500,239500,0
20241205,175300,405579000,239500,239500,239500,239500,0
20241205,175200,405579000,239500,239500,239500,239500,0
20241205,175100,405579000,239500,239500,239500,239500,0
20241205,175000,405579000,239500,239500,239500,239500,0
20241205,174900,405579000,239500,239500,239500,239500,0
20241205,174800,405579000,239500,239500,239500,239500,0
20241205,174700,405579000,239500,239500,239500,239500,0
20241205,174600,405579000,239500,239500,239500,239500,0
20241205,174500,405579000,239500,239500,239500,239500,0
20241205,174400,405579000,239500,239500,239500,239500,0
20241205,174300,405579000,239500,239500,239500,239500,0
20241205,174200,405579000,239500,239500,239500,239500,0
20241205,174100,405579000,239500,239500,239500,239500,0
20241205,174000,405579000,239500,239500,239500,239500,0
20241205,173900,405579000,239500,239500,239500,239500,0
20241205,173800,405579000,239500,239500,239500,239500,0
20241205,173700,405579000,239500,239500,239500,239500,0
20241205,173600,405579000,239500,239500,239500,239500,290
20241205,173500,405579000,239500,239500,239500,239500,0
20241205,173400,405579000,239500,239500,239500,239500,0
20241205,173300,405579000,239500,239500,239500,239500,0
20241205,173200,405579000,239500,239500,239500,239500,0
20241205,173100,405579000,239500,239500,239500,239500,0
20241205,173000,405579000,239500,239500,239500,239500,0
20241205,172900,405579000,239500,239500,239500,239500,0
20241205,172800,405579000,239500,239500,239500,239500,0
20241205,172700,405579000,239500,239500,239500,239500,0
20241205,172600,405579000,239500,239500,239500,239500,0
20241205,172500,405579000,239500,239500,239500,239500,0
20241205,172400,405579000,239500,239500,239500,239500,0
20241205,172300,405579000,239500,239500,239500,239500,0
20241205,172200,405579000,239500,239500,239500,239500,0
20241205,172100,405579000,239500,239500,239500,239500,0
20241205,172000,405579000,239500,239500,239500,239500,0
20241205,171900,405579000,239500,239500,239500,239500,0
20241205,171800,405579000,239500,239500,239500,239500,0
20241205,171700,405579000,239500,239500,239500,239500,0
20241205,171600,405579000,239500,239500,239500,239500,0
20241205,171500,405579000,239500,239500,239500,239500,0
20241205,171400,405579000,239500,239500,239500,239500,0
20241205,171300,405579000,239500,239500,239500,239500,0
20241205,171200,405579000,239500,239500,239500,239500,0
20241205,171100,405579000,239500,239500,239500,239500,0
20241205,171000,405579000,239500,239500,239500,239500,0
20241205,170900,405579000,239500,239500,239500,239500,0
20241205,170800,405579000,239500,239500,239500,239500,0
20241205,170700,405579000,239500,239500,239500,239500,0
20241205,170600,405579000,239500,239500,239500,239500,290
20241205,170500,405579000,239500,239500,239500,239500,0
20241205,170400,405579000,239500,239500,239500,239500,0
20241205,170300,405579000,239500,239500,239500,239500,0
20241205,170200,405579000,239500,239500,239500,239500,0
20241205,170100,405579000,239500,239500,239500,239500,0
20241205,170000,405579000,239500,239500,239500,239500,0
20241205,165900,405579000,239500,239500,239500,239500,0
20241205,165800,405579000,239500,239500,239500,239500,0
20241205,165700,405579000,239500,239500,239500,239500,0
20241205,165600,405579000,239500,239500,239500,239500,0
20241205,165500,405579000,239500,239500,239500,239500,0
20241205,165400,405579000,239500,239500,239500,239500,0
20241205,165300,405579000,239500,239500,239500,239500,0
20241205,165200,405579000,239500,239500,239500,239500,0
20241205,165100,405579000,239500,239500,239500,239500,0
20241205,165000,405579000,239500,239500,239500,239500,0
20241205,164900,405579000,239500,239500,239500,239500,0
20241205,164800,405579000,239500,239500,239500,239500,0
20241205,164700,405579000,239500,239500,239500,239500,0
20241205,164600,405579000,239500,239500,239500,239500,0
20241205,164500,405579000,239500,239500,239500,239500,0
20241205,164400,405579000,239500,239500,239500,239500,0
20241205,164300,405579000,239500,239500,239500,239500,0
20241205,164200,405579000,239500,239500,239500,239500,0
20241205,164100,405579000,239500,239500,239500,239500,0
20241205,164000,405579000,239500,239500,239500,239500,0
20241205,163900,405579000,239500,239500,239500,239500,0
20241205,163800,405579000,239500,239500,239500,239500,0
20241205,163700,405579000,239500,239500,239500,239500,0
20241205,163600,405579000,239500,239500,239500,239500,290
20241205,163500,405579000,239500,239500,239500,239500,0
20241205,163400,405579000,239500,239500,239500,239500,0
20241205,163300,405579000,239500,239500,239500,239500,0
20241205,163200,405579000,239500,239500,239500,239500,0
20241205,163100,405579000,239500,239500,239500,239500,0
20241205,163000,405579000,239500,239500,239500,239500,0
20241205,162900,405579000,239500,239500,239500,239500,0
20241205,162800,405579000,239500,239500,239500,239500,0
20241205,162700,405579000,239500,239500,239500,239500,0
20241205,162600,405579000,239500,239500,239500,239500,0
20241205,162500,405579000,239500,239500,239500,239500,0
20241205,162400,405579000,239500,239500,239500,239500,0
20241205,162300,405579000,239500,239500,239500,239500,0
20241205,162200,405579000,239500,239500,239500,239500,0
20241205,162100,405579000,239500,239500,239500,239500,0
20241205,162000,405579000,239500,239500,239500,239500,0
20241205,161900,405579000,239500,239500,239500,239500,0
20241205,161800,405579000,239500,239500,239500,239500,0
20241205,161700,405579000,239500,239500,239500,239500,0
20241205,161600,405579000,239500,239500,239500,239500,0
20241205,161500,405579000,239500,239500,239500,239500,0
20241205,161400,405579000,239500,239500,239500,239500,0
20241205,161300,405579000,239500,239500,239500,239500,0
20241205,161200,405579000,239500,239500,239500,239500,0
20241205,161100,405579000,239500,239500,239500,239500,0
20241205,161000,405579000,239500,239500,239500,239500,0
20241205,160900,405579000,239500,239500,239500,239500,0
20241205,160800,405579000,239500,239500,239500,239500,0
20241205,160700,405579000,239500,239500,239500,239500,0
20241205,160600,405579000,239500,239500,239500,239500,290
20241205,160500,405579000,239500,239500,239500,239500,0
20241205,160400,405579000,239500,239500,239500,239500,0
20241205,160300,405579000,239500,239500,239500,239500,0
20241205,160200,405579000,239500,239500,239500,239500,0
20241205,160100,405579000,239500,239500,239500,239500,0
20241205,160000,405579000,239500,239500,239500,239500,0
20241205,155900,405579000,239500,239500,239500,239500,0
20241205,155800,405579000,239500,239500,239500,239500,0
20241205,155700,405579000,239500,239500,239500,239500,0
20241205,155600,405579000,239500,239500,239500,239500,0
20241205,155500,405579000,239500,239500,239500,239500,0
20241205,155400,405579000,239500,239500,239500,239500,0
20241205,155300,405579000,239500,239500,239500,239500,0
20241205,155200,405579000,239500,239500,239500,239500,0
20241205,155100,405579000,239500,239500,239500,239500,0
20241205,155000,405579000,239500,239500,239500,239500,0
20241205,154900,405579000,239500,239500,239500,239500,0
20241205,154800,405579000,239500,239500,239500,239500,0
20241205,154700,405579000,239500,239500,239500,239500,0
20241205,154600,405579000,239500,239500,239500,239500,0
20241205,154500,405579000,239500,239500,239500,239500,0
20241205,154400,405579000,239500,239500,239500,239500,0
20241205,154300,405579000,239500,239500,239500,239500,0
20241205,154200,405579000,239500,239500,239500,239500,0
20241205,154100,405579000,239500,239500,239500,239500,0
20241205,154000,405579000,239500,239500,239500,239500,0
20241205,153900,405579000,239500,239500,239500,239500,0
20241205,153800,405579000,239500,239500,239500,239500,0
20241205,153700,405579000,239500,239500,239500,239500,0
20241205,153600,405579000,239500,239500,239500,239500,290
20241205,153500,405579000,239500,239500,239500,239500,0
20241205,153400,405579000,239500,239500,239500,239500,0
20241205,153300,405579000,239500,239500,239500,239500,0
20241205,153200,405579000,239500,239500,239500,239500,0
20241205,153100,405579000,239500,239500,239500,239500,0
20241205,153000,405579000,239500,239500,239500,239500,290
20241205,152900,336124000,240000,240000,240000,240000,0
20241205,152800,336124000,240000,240000,240000,240000,0
20241205,152700,336124000,240000,240000,240000,240000,0
20241205,152600,336124000,240000,240000,240000,240000,0
20241205,152500,336124000,240000,240000,240000,240000,0
20241205,152400,336124000,240000,240000,240000,240000,0
20241205,152300,336124000,240000,240000,240000,240000,0
20241205,152200,336124000,240000,240000,240000,240000,0
20241205,152100,336124000,240000,240000,240000,240000,0
20241205,152000,336124000,240000,240000,240000,240000,0
20241205,151900,336124000,240000,240000,240000,240000,0
20241205,151800,336124000,240000,239000,240000,238500,23
20241205,151700,330623500,239500,238500,239500,238500,6
20241205,151600,329188500,238500,238500,238500,238500,0
20241205,151500,329188500,238500,238500,238500,238500,3
20241205,151400,328473000,239500,239500,239500,239500,4
20241205,151300,327515000,238500,238500,238500,238500,2
20241205,151200,327038000,239500,239500,239500,239500,1
20241205,151100,326798500,238500,238500,238500,238500,4
20241205,151000,325844500,238500,238500,238500,238500,4
20241205,150900,324890500,238500,238500,238500,238500,0
20241205,150800,324890500,238500,238500,238500,238500,0
20241205,150700,324890500,238500,238500,238500,238500,6
20241205,150600,323459500,238500,238500,238500,238500,0
20241205,150500,323459500,238500,238500,238500,238500,0
20241205,150400,323459500,238500,238500,238500,238500,6
20241205,150300,322028500,238500,238500,238500,238500,0
20241205,150200,322028500,238500,238500,238500,238500,4
20241205,150100,321074500,238500,238500,238500,238500,2
20241205,150000,320597500,240000,240000,240000,240000,1
20241205,145900,320357500,240000,240000,240000,240000,1
20241205,145800,320117500,238500,238500,238500,238500,1
20241205,145700,319879000,238500,238500,238500,238500,5
20241205,145600,318686500,238500,238500,238500,238500,0
20241205,145500,318686500,238500,238500,238500,238500,2
20241205,145400,318209500,238500,238500,238500,238500,5
20241205,145300,317017000,239000,239000,239000,239000,0
20241205,145200,317017000,239000,239000,239000,239000,35
20241205,145100,308652000,239000,239000,239000,239000,5
20241205,145000,307457000,240000,240000,240000,240000,2
20241205,144900,306977000,240000,240000,240000,240000,3
20241205,144800,306257000,240000,240000,240000,239000,5
20241205,144700,305058000,240000,239500,240000,239000,6
20241205,144600,303620500,240000,240000,240000,239000,5
20241205,144500,302421500,240000,240000,240000,239000,6
20241205,144400,300982500,240000,239500,240000,239500,4
20241205,144300,300023000,239500,240000,240000,239500,5
20241205,144200,298824000,240000,239000,240000,239000,5
20241205,144100,297625000,240000,239500,240500,239500,5
20241205,144000,296425000,239500,240500,240500,239000,5
20241205,143900,295226000,240500,240500,240500,240500,5
20241205,143800,294023500,239000,240500,240500,239000,5
20241205,143700,292822500,240500,239000,240500,239000,6
20241205,143600,291382500,240000,240500,240500,240000,4
20241205,143500,290421000,240500,240500,240500,239000,6
20241205,143400,288979500,240500,239000,240500,239000,5
20241205,143300,287778500,240500,240500,240500,239000,11
20241205,143200,285142000,240500,240500,240500,239000,9
20241205,143100,282985000,240500,240500,240500,240500,5
20241205,143000,281782500,239000,240000,240500,239000,5
20241205,142900,280583000,240000,240500,240500,239000,6
20241205,142800,279143000,240500,240500,240500,240500,4
20241205,142700,278181000,240500,239500,240500,239500,5
20241205,142600,276980000,239500,239000,240500,239000,5
20241205,142500,275781000,240500,240500,240500,240500,5
20241205,142400,274578500,240500,240500,240500,239000,5
20241205,142300,273377500,240500,239500,240500,239500,5
20241205,142200,272177000,239000,240000,240000,239000,5
20241205,142100,270978500,240000,240000,240000,239000,6
20241205,142000,269539500,240000,239500,240000,239500,4
20241205,141900,268580000,239500,240500,240500,239000,6
20241205,141800,267141000,240500,240500,240500,240500,4
20241205,141700,266179000,240500,240500,240500,240500,5
20241205,141600,264976500,240500,240000,240500,239000,5
20241205,141500,263777000,240000,240500,240500,240000,5
20241205,141400,262575500,240500,240000,240500,240000,4
20241205,141300,261614000,240500,240500,240500,239000,6
20241205,141200,260173000,239500,240000,240000,239000,5
20241205,141100,258975500,240000,240000,240000,240000,5
20241205,141000,257775500,240000,240000,240000,239000,4
20241205,140900,256816500,239500,240000,240000,239500,3
20241205,140800,256097500,240500,240500,240500,240500,3
20241205,140700,255376000,240500,239000,240500,239000,4
20241205,140600,254415500,240500,239500,240500,239000,6
20241205,140500,252978000,240000,240500,240500,240000,3
20241205,140400,252257500,240500,240500,240500,240500,3
20241205,140300,251536000,239000,239000,240500,238500,6
20241205,140200,250099000,239500,240000,240000,239500,3
20241205,140100,249380000,240500,240500,240500,240500,3
20241205,140000,248658500,240500,240500,240500,238500,5
20241205,135900,247460000,240500,239500,240500,239000,3
20241205,135800,246741000,240000,240500,240500,240000,3
20241205,135700,246020500,240500,240500,240500,238500,5
20241205,135600,244821500,240500,240500,240500,240500,3
20241205,135500,244100000,240500,240500,240500,240500,3
20241205,135400,243378500,240500,239000,240500,238500,9
20241205,135300,241225500,240500,240500,240500,240500,3
20241205,135200,240504000,240500,239500,240500,239500,4
20241205,135100,239544000,240000,240500,240500,239000,4
20241205,135000,238584500,240500,240500,240500,240500,3
20241205,134900,237863000,240500,240500,240500,240500,3
20241205,134800,237141500,240500,239000,240500,239000,4
20241205,134700,236181000,240500,240000,240500,240000,79
20241205,134600,217220500,240000,240000,240000,240000,3
20241205,134500,216500500,240000,239500,240000,239500,8
20241205,134400,214583000,239000,239500,240000,239000,38
20241205,134300,205482000,239500,239000,239500,239000,39
20241205,134200,196150000,238000,238000,238000,238000,0
20241205,134100,196150000,238000,238000,238000,238000,2
20241205,134000,195674000,238000,238000,238000,238000,4
20241205,133900,194722000,238000,238000,238000,238000,0
20241205,133800,194722000,238000,238000,238000,238000,2
20241205,133700,194246000,238000,238000,238000,238000,0
20241205,133600,194246000,238000,238000,238000,238000,4
20241205,133500,193294000,238000,238000,238000,238000,2
20241205,133400,192818000,238000,238000,238000,238000,0
20241205,133300,192818000,238000,238000,238000,238000,3
20241205,133200,192104000,238000,238000,238000,238000,2
20241205,133100,191628000,238000,238000,238000,238000,0
20241205,133000,191628000,238000,238000,238000,238000,4
20241205,132900,190676000,238000,238000,238000,238000,1
20241205,132800,190438000,238000,238000,238000,238000,1
20241205,132700,190200000,238000,238000,238000,238000,0
20241205,132600,190200000,238000,238000,238000,238000,5
20241205,132500,189010000,238000,238000,238000,238000,1
20241205,132400,188772000,238000,238000,238000,238000,0
20241205,132300,188772000,238000,238000,238000,238000,5
20241205,132200,187582000,238000,238000,238000,238000,1
20241205,132100,187344000,238000,238000,238000,238000,0
20241205,132000,187344000,238000,238000,238000,238000,1
20241205,131900,187106000,238000,238000,238000,238000,5
20241205,131800,185916000,238000,238000,238000,238000,0
20241205,131700,185916000,238000,238000,238000,238000,1
20241205,131600,185678000,238000,238000,238000,238000,5
20241205,131500,184488000,238000,238000,238000,238000,0
20241205,131400,184488000,238000,238000,238000,238000,1
20241205,131300,184250000,238000,238000,238000,238000,1
20241205,131200,184012000,238000,238000,238000,238000,4
20241205,131100,183060000,238000,238000,238000,238000,6
20241205,131000,181632000,238000,238000,238000,238000,0
20241205,130900,181632000,238000,238000,238000,238000,13
20241205,130800,178538000,238000,238000,238000,238000,1
20241205,130700,178300000,238000,238000,238000,238000,0
20241205,130600,178300000,238000,238000,238000,238000,1
20241205,130500,178062000,238000,238000,238000,238000,6
20241205,130400,176634000,238000,238000,238000,238000,0
20241205,130300,176634000,238000,238000,238000,238000,1
20241205,130200,176396000,238000,238000,238000,238000,5
20241205,130100,175206000,238000,238000,238000,238000,0
20241205,130000,175206000,238000,238000,238000,238000,5
20241205,125900,174016000,239500,239500,239500,239500,0
20241205,125800,174016000,239500,239500,239500,239500,2
20241205,125700,173537000,238000,238000,238000,238000,1
20241205,125600,173299000,238000,238000,238000,238000,0
20241205,125500,173299000,238000,238000,238000,238000,6
20241205,125400,171871000,238000,238000,238000,238000,1
20241205,125300,171633000,238000,238000,238000,238000,0
20241205,125200,171633000,238000,238000,238000,238000,1
20241205,125100,171395000,238000,238000,238000,238000,4
20241205,125000,170443000,238000,238000,238000,238000,1
20241205,124900,170205000,238500,238500,238500,238500,0
20241205,124800,170205000,238500,238500,238500,238500,4
20241205,124700,169251000,238500,238500,238500,238500,1
20241205,124600,169012500,238500,238500,238500,238500,1
20241205,124500,168774000,238500,238500,238500,238500,0
20241205,124400,168774000,238500,238500,238500,238500,5
20241205,124300,167581500,238500,238500,238500,238500,2
20241205,124200,167104500,238500,238500,238500,238500,0
20241205,124100,167104500,238500,238500,238500,238500,5
20241205,124000,165912000,238500,238500,238500,238500,1
20241205,123900,165673500,238500,238500,238500,238500,0
20241205,123800,165673500,238500,238500,238500,238500,5
20241205,123700,164481000,239500,239500,239500,239500,0
20241205,123600,164481000,239500,239500,239500,239500,0
20241205,123500,164481000,239500,239500,239500,239500,1
20241205,123400,164241500,238000,238000,238000,238000,6
20241205,123300,162813500,238000,238000,238000,238000,0
20241205,123200,162813500,238000,238000,238000,238000,0
20241205,123100,162813500,238000,238000,238000,238000,2
20241205,123000,162337500,238000,238000,238000,238000,4
20241205,122900,161385500,238000,238000,238000,238000,0
20241205,122800,161385500,238000,238000,238000,238000,2
20241205,122700,160909500,238000,238000,238000,238000,3
20241205,122600,160195500,238000,238000,238000,238000,0
20241205,122500,160195500,238000,238000,238000,238000,2
20241205,122400,159719500,238000,238000,238000,238000,0
20241205,122300,159719500,238000,238000,238000,238000,3
20241205,122200,159005500,237500,238000,238000,237500,2
20241205,122100,158530000,238000,238000,238000,238000,0
20241205,122000,158530000,238000,238000,238000,238000,4
20241205,121900,157578000,238000,238000,238000,238000,2
20241205,121800,157102000,238000,238000,238000,238000,0
20241205,121700,157102000,238000,238000,238000,238000,0
20241205,121600,157102000,238000,238000,238000,238000,4
20241205,121500,156150000,238000,238000,238000,238000,2
20241205,121400,155674000,238000,238000,238000,238000,0
20241205,121300,155674000,238000,238000,238000,238000,4
20241205,121200,154722000,238000,238000,238000,238000,2
20241205,121100,154246000,238000,238000,238000,238000,0
20241205,121000,154246000,238000,238000,238000,238000,0
20241205,120900,154246000,238000,238000,238000,238000,5
20241205,120800,153056000,238000,238000,238000,238000,0
20241205,120700,153056000,238000,238000,238000,238000,0
20241205,120600,153056000,238000,238000,238000,238000,5
20241205,120500,151866000,238000,238000,238000,238000,0
20241205,120400,151866000,238000,238000,238000,238000,0
20241205,120300,151866000,238000,238000,238000,238000,2
20241205,120200,151390000,238000,238000,238000,238000,4
20241205,120100,150438000,238000,238000,238000,238000,0
20241205,120000,150438000,238000,238000,238000,238000,6
20241205,115900,149010000,239500,239500,239500,239500,0
20241205,115800,149010000,239500,239500,239500,239500,1
20241205,115700,148770500,238000,238000,238000,238000,1
20241205,115600,148532500,238000,238000,238000,238000,1
20241205,115500,148294500,238000,238000,238000,238000,5
20241205,115400,147104500,238000,238000,238000,238000,1
20241205,115300,146866500,238000,238000,238000,238000,1
20241205,115200,146628500,238000,238000,238000,238000,4
20241205,115100,145676500,238000,238000,238000,238000,1
20241205,115000,145438500,238000,238000,238000,238000,1
20241205,114900,145200500,238000,238000,238000,238000,4
20241205,114800,144248500,238000,238000,238000,238000,1
20241205,114700,144010500,238000,238000,238000,238000,1
20241205,114600,143772500,238000,238000,238000,238000,0
20241205,114500,143772500,238000,238000,238000,238000,5
20241205,114400,142582500,238000,238000,238000,238000,1
20241205,114300,142344500,238000,238000,238000,238000,0
20241205,114200,142344500,238000,238000,238000,238000,5
20241205,114100,141154500,238000,238000,238000,238000,0
20241205,114000,141154500,238000,238000,238000,238000,1
20241205,113900,140916500,238000,238000,238000,238000,1
20241205,113800,140678500,238000,238000,238000,238000,4
20241205,113700,139726500,238000,238000,238000,238000,1
20241205,113600,139488500,238000,238000,238000,238000,1
20241205,113500,139250500,238000,238000,238000,238000,4
20241205,113400,138298500,238000,238000,238000,238000,1
20241205,113300,138060500,238000,238000,238000,238000,1
20241205,113200,137822500,238000,238000,238000,238000,0
20241205,113100,137822500,238000,238000,238000,238000,5
20241205,113000,136632500,238000,238000,238000,238000,0
20241205,112900,136632500,238000,238000,238000,238000,1
20241205,112800,136394500,238000,238000,238000,238000,5
20241205,112700,135204500,238000,238000,238000,238000,0
20241205,112600,135204500,238000,238000,238000,238000,1
20241205,112500,134966500,238000,238000,238000,238000,1
20241205,112400,134728500,238000,238000,238000,238000,4
20241205,112300,133776500,238000,238000,238000,238000,1
20241205,112200,133538500,238000,238000,238000,238000,0
20241205,112100,133538500,238000,238000,238000,238000,5
20241205,112000,132348500,238000,238000,238000,238000,2
20241205,111900,131872500,238000,238000,238000,238000,0
20241205,111800,131872500,238000,238000,238000,238000,1
20241205,111700,131634500,238000,238000,238000,238000,4
20241205,111600,130682500,238000,238000,238000,238000,0
20241205,111500,130682500,238000,238000,238000,238000,1
20241205,111400,130444500,238000,238000,238000,238000,4
20241205,111300,129492500,238500,238500,238500,238500,0
20241205,111200,129492500,238500,238500,238500,238500,1
20241205,111100,129254000,238500,238500,238500,238500,1
20241205,111000,129015500,238500,238500,238500,238500,3
20241205,110900,128300000,238500,238500,238500,238500,1
20241205,110800,128061500,238500,238500,238500,238500,1
20241205,110700,127823000,238500,238500,238500,238500,3
20241205,110600,127107500,238500,238500,238500,238500,1
20241205,110500,126869000,238000,238000,238000,238000,1
20241205,110400,126631000,238000,238000,238000,238000,0
20241205,110300,126631000,238000,238000,238000,238000,4
20241205,110200,125679000,238000,238000,238000,238000,2
20241205,110100,125203000,238000,238000,238000,238000,0
20241205,110000,125203000,238000,238000,238000,238000,3
20241205,105900,124489000,238000,238000,239500,238000,3
20241205,105800,123773500,238000,238000,238000,238000,0
20241205,105700,123773500,238000,238000,238000,238000,4
20241205,105600,122821500,238000,238000,238000,238000,3
20241205,105500,122107500,238000,238000,238000,238000,1
20241205,105400,121869500,238000,238000,238000,238000,0
20241205,105300,121869500,238000,238000,238000,238000,5
20241205,105200,120679500,238000,238000,238000,238000,0
20241205,105100,120679500,238000,238000,238000,238000,0
20241205,105000,120679500,238000,238000,238000,238000,5
20241205,104900,119489500,238500,238500,238500,238500,0
20241205,104800,119489500,238500,238500,238500,238500,1
20241205,104700,119251000,238500,238500,238500,238500,0
20241205,104600,119251000,238500,238500,238500,238500,5
20241205,104500,118058500,238500,238500,238500,238500,0
20241205,104400,118058500,238500,238500,238500,238500,4
20241205,104300,117104500,238500,238500,238500,238500,7
20241205,104200,115435000,239500,239500,239500,239500,1
20241205,104100,115195500,239500,239000,239500,239000,2
20241205,104000,114717000,237500,237500,237500,237500,2
20241205,103900,114242000,237500,238000,238000,237500,4
20241205,103800,113291500,237500,237500,237500,237500,0
20241205,103700,113291500,237500,237500,237500,237500,2
20241205,103600,112816500,237500,237500,237500,237500,4
20241205,103500,111866500,237500,237500,237500,237500,0
20241205,103400,111866500,237500,237500,237500,237500,2
20241205,103300,111391500,238000,238000,238000,238000,1
20241205,103200,111153500,238000,238000,238000,238000,4
20241205,103100,110201500,238000,238000,238000,238000,2
20241205,103000,109725500,238000,238000,238000,238000,0
20241205,102900,109725500,238000,238000,238000,238000,7
20241205,102800,108059500,238000,238000,238000,238000,2
20241205,102700,107583500,238000,238000,238000,238000,1
20241205,102600,107345500,238000,238000,238000,238000,5
20241205,102500,106155500,238000,238000,238000,238000,4
20241205,102400,105203500,238000,238000,238000,238000,1
20241205,102300,104965500,238000,238500,238500,238000,14
20241205,102200,101631000,240000,240000,240000,240000,0
20241205,102100,101631000,240000,238000,240000,238000,2
20241205,102000,101153000,239000,239000,239000,239000,0
20241205,101900,101153000,239000,239000,239000,239000,26
20241205,101800,94939000,239000,239000,239000,239000,5
20241205,101700,93744000,239000,239000,239000,239000,0
20241205,101600,93744000,239000,239000,239000,239000,1
20241205,101500,93505000,239000,239000,239000,239000,4
20241205,101400,92549000,239000,239000,239000,239000,0
20241205,101300,92549000,239000,239000,239000,239000,1
20241205,101200,92310000,239000,239000,239000,239000,0
20241205,101100,92310000,239000,239000,239000,239000,5
20241205,101000,91115000,239000,239000,239000,239000,1
20241205,100900,90876000,239000,239000,239000,239000,0
20241205,100800,90876000,239000,239500,239500,239000,5
20241205,100700,89679000,239000,239000,239000,239000,1
20241205,100600,89440000,239000,239000,239000,239000,0
20241205,100500,89440000,239000,239000,239000,239000,5
20241205,100400,88245000,239000,239000,239000,239000,1
20241205,100300,88006000,239000,239000,239000,239000,4
20241205,100200,87050000,239000,239000,239000,239000,6
20241205,100100,85616000,240500,240000,240500,240000,25
20241205,100000,79614000,240000,241000,241000,240000,151
20241205,095900,43338000,241000,241000,242000,241000,25
20241205,095800,37312000,241000,241000,241000,241000,4
20241205,095700,36348000,241000,241000,241000,241000,1
20241205,095600,36107000,241000,241000,241000,241000,1
20241205,095500,35866000,241000,241000,241000,241000,0
20241205,095400,35866000,241000,241000,241000,241000,5
20241205,095300,34661000,241000,241000,241000,241000,0
20241205,095200,34661000,241000,241000,241000,241000,1
20241205,095100,34420000,241000,241000,241000,241000,4
20241205,095000,33456000,241000,241000,241000,241000,0
20241205,094900,33456000,241000,241000,241000,241000,1
20241205,094800,33215000,241500,241500,241500,241500,1
20241205,094700,32973500,241500,241500,241500,241500,6
20241205,094600,31524500,241500,241500,241500,241500,1
20241205,094500,31283000,241500,241500,241500,241500,1
20241205,094400,31041500,241500,241500,241500,241500,4
20241205,094300,30075500,241500,241500,241500,241500,2
20241205,094200,29592500,241500,241500,241500,241500,1
20241205,094100,29351000,241500,241500,241500,241500,0
20241205,094000,29351000,241500,241500,241500,241500,5
20241205,093900,28143500,241500,241500,241500,241500,0
20241205,093800,28143500,241500,241500,241500,241500,0
20241205,093700,28143500,241500,241500,241500,241500,5
20241205,093600,26936000,242000,242000,242000,242000,0
20241205,093500,26936000,242000,242000,242000,242000,0
20241205,093400,26936000,242000,242000,242000,242000,0
20241205,093300,26936000,242000,242000,242000,242000,18
20241205,093200,22580000,242000,242000,242000,242000,0
20241205,093100,22580000,242000,242000,242000,242000,0
20241205,093000,22580000,242000,242000,242000,242000,1
20241205,092900,22338000,243000,243000,243000,243000,0
20241205,092800,22338000,243000,243000,243000,243000,20
20241205,092700,17478000,242000,242000,242000,242000,1
20241205,092600,17236000,242000,242000,242000,242000,0
20241205,092500,17236000,242000,242000,242000,242000,0
20241205,092400,17236000,242000,242000,242000,242000,1
20241205,092300,16994000,242500,242500,242500,242500,0
20241205,092200,16994000,242500,242500,242500,242500,1
20241205,092100,16751500,242000,242000,242000,242000,1
20241205,092000,16509500,242000,242000,242000,242000,0
20241205,091900,16509500,242000,242000,242000,242000,0
20241205,091800,16509500,242000,242000,242000,242000,0
20241205,091700,16509500,242000,242000,242000,242000,1
20241205,091600,16267500,242500,242500,242500,242500,6
20241205,091500,14812500,242500,242500,242500,242500,0
20241205,091400,14812500,242500,242500,242500,242500,1
20241205,091300,14570000,244500,243500,244500,243500,6
20241205,091200,13106000,243500,243000,243500,243000,25
20241205,091100,7029000,242000,242000,242000,242000,1
20241205,091000,6787000,243000,243000,243000,243000,0
20241205,090900,6787000,243000,242500,243000,242500,4
20241205,090800,5815500,241500,241500,241500,241500,1
20241205,090700,5574000,243000,242000,243000,242000,14
20241205,090600,2182000,242000,242000,242000,242000,0
20241205,090500,2182000,242000,242000,242000,242000,1
20241205,090400,1940000,242500,242500,242500,242500,0
20241205,090300,1940000,242500,242500,242500,242500,0
20241205,090200,1940000,242500,242500,242500,242500,0
20241205,090100,1940000,242500,242500,242500,242500,0
20241205,090000,1940000,242500,242500,242500,242500,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183600 405579000 239500 239500 239500 239500 290
3 20241205 183500 405579000 239500 239500 239500 239500 0
4 20241205 183400 405579000 239500 239500 239500 239500 0
5 20241205 183300 405579000 239500 239500 239500 239500 0
6 20241205 183200 405579000 239500 239500 239500 239500 0
7 20241205 183100 405579000 239500 239500 239500 239500 0
8 20241205 183000 405579000 239500 239500 239500 239500 0
9 20241205 182900 405579000 239500 239500 239500 239500 0
10 20241205 182800 405579000 239500 239500 239500 239500 0
11 20241205 182700 405579000 239500 239500 239500 239500 0
12 20241205 182600 405579000 239500 239500 239500 239500 0
13 20241205 182500 405579000 239500 239500 239500 239500 0
14 20241205 182400 405579000 239500 239500 239500 239500 0
15 20241205 182300 405579000 239500 239500 239500 239500 0
16 20241205 182200 405579000 239500 239500 239500 239500 0
17 20241205 182100 405579000 239500 239500 239500 239500 0
18 20241205 182000 405579000 239500 239500 239500 239500 0
19 20241205 181900 405579000 239500 239500 239500 239500 0
20 20241205 181800 405579000 239500 239500 239500 239500 0
21 20241205 181700 405579000 239500 239500 239500 239500 0
22 20241205 181600 405579000 239500 239500 239500 239500 0
23 20241205 181500 405579000 239500 239500 239500 239500 0
24 20241205 181400 405579000 239500 239500 239500 239500 0
25 20241205 181300 405579000 239500 239500 239500 239500 0
26 20241205 181200 405579000 239500 239500 239500 239500 0
27 20241205 181100 405579000 239500 239500 239500 239500 0
28 20241205 181000 405579000 239500 239500 239500 239500 0
29 20241205 180900 405579000 239500 239500 239500 239500 0
30 20241205 180800 405579000 239500 239500 239500 239500 0
31 20241205 180700 405579000 239500 239500 239500 239500 0
32 20241205 180600 405579000 239500 239500 239500 239500 290
33 20241205 180500 405579000 239500 239500 239500 239500 0
34 20241205 180400 405579000 239500 239500 239500 239500 0
35 20241205 180300 405579000 239500 239500 239500 239500 0
36 20241205 180200 405579000 239500 239500 239500 239500 0
37 20241205 180100 405579000 239500 239500 239500 239500 0
38 20241205 180000 405579000 239500 239500 239500 239500 0
39 20241205 175900 405579000 239500 239500 239500 239500 0
40 20241205 175800 405579000 239500 239500 239500 239500 0
41 20241205 175700 405579000 239500 239500 239500 239500 0
42 20241205 175600 405579000 239500 239500 239500 239500 0
43 20241205 175500 405579000 239500 239500 239500 239500 0
44 20241205 175400 405579000 239500 239500 239500 239500 0
45 20241205 175300 405579000 239500 239500 239500 239500 0
46 20241205 175200 405579000 239500 239500 239500 239500 0
47 20241205 175100 405579000 239500 239500 239500 239500 0
48 20241205 175000 405579000 239500 239500 239500 239500 0
49 20241205 174900 405579000 239500 239500 239500 239500 0
50 20241205 174800 405579000 239500 239500 239500 239500 0
51 20241205 174700 405579000 239500 239500 239500 239500 0
52 20241205 174600 405579000 239500 239500 239500 239500 0
53 20241205 174500 405579000 239500 239500 239500 239500 0
54 20241205 174400 405579000 239500 239500 239500 239500 0
55 20241205 174300 405579000 239500 239500 239500 239500 0
56 20241205 174200 405579000 239500 239500 239500 239500 0
57 20241205 174100 405579000 239500 239500 239500 239500 0
58 20241205 174000 405579000 239500 239500 239500 239500 0
59 20241205 173900 405579000 239500 239500 239500 239500 0
60 20241205 173800 405579000 239500 239500 239500 239500 0
61 20241205 173700 405579000 239500 239500 239500 239500 0
62 20241205 173600 405579000 239500 239500 239500 239500 290
63 20241205 173500 405579000 239500 239500 239500 239500 0
64 20241205 173400 405579000 239500 239500 239500 239500 0
65 20241205 173300 405579000 239500 239500 239500 239500 0
66 20241205 173200 405579000 239500 239500 239500 239500 0
67 20241205 173100 405579000 239500 239500 239500 239500 0
68 20241205 173000 405579000 239500 239500 239500 239500 0
69 20241205 172900 405579000 239500 239500 239500 239500 0
70 20241205 172800 405579000 239500 239500 239500 239500 0
71 20241205 172700 405579000 239500 239500 239500 239500 0
72 20241205 172600 405579000 239500 239500 239500 239500 0
73 20241205 172500 405579000 239500 239500 239500 239500 0
74 20241205 172400 405579000 239500 239500 239500 239500 0
75 20241205 172300 405579000 239500 239500 239500 239500 0
76 20241205 172200 405579000 239500 239500 239500 239500 0
77 20241205 172100 405579000 239500 239500 239500 239500 0
78 20241205 172000 405579000 239500 239500 239500 239500 0
79 20241205 171900 405579000 239500 239500 239500 239500 0
80 20241205 171800 405579000 239500 239500 239500 239500 0
81 20241205 171700 405579000 239500 239500 239500 239500 0
82 20241205 171600 405579000 239500 239500 239500 239500 0
83 20241205 171500 405579000 239500 239500 239500 239500 0
84 20241205 171400 405579000 239500 239500 239500 239500 0
85 20241205 171300 405579000 239500 239500 239500 239500 0
86 20241205 171200 405579000 239500 239500 239500 239500 0
87 20241205 171100 405579000 239500 239500 239500 239500 0
88 20241205 171000 405579000 239500 239500 239500 239500 0
89 20241205 170900 405579000 239500 239500 239500 239500 0
90 20241205 170800 405579000 239500 239500 239500 239500 0
91 20241205 170700 405579000 239500 239500 239500 239500 0
92 20241205 170600 405579000 239500 239500 239500 239500 290
93 20241205 170500 405579000 239500 239500 239500 239500 0
94 20241205 170400 405579000 239500 239500 239500 239500 0
95 20241205 170300 405579000 239500 239500 239500 239500 0
96 20241205 170200 405579000 239500 239500 239500 239500 0
97 20241205 170100 405579000 239500 239500 239500 239500 0
98 20241205 170000 405579000 239500 239500 239500 239500 0
99 20241205 165900 405579000 239500 239500 239500 239500 0
100 20241205 165800 405579000 239500 239500 239500 239500 0
101 20241205 165700 405579000 239500 239500 239500 239500 0
102 20241205 165600 405579000 239500 239500 239500 239500 0
103 20241205 165500 405579000 239500 239500 239500 239500 0
104 20241205 165400 405579000 239500 239500 239500 239500 0
105 20241205 165300 405579000 239500 239500 239500 239500 0
106 20241205 165200 405579000 239500 239500 239500 239500 0
107 20241205 165100 405579000 239500 239500 239500 239500 0
108 20241205 165000 405579000 239500 239500 239500 239500 0
109 20241205 164900 405579000 239500 239500 239500 239500 0
110 20241205 164800 405579000 239500 239500 239500 239500 0
111 20241205 164700 405579000 239500 239500 239500 239500 0
112 20241205 164600 405579000 239500 239500 239500 239500 0
113 20241205 164500 405579000 239500 239500 239500 239500 0
114 20241205 164400 405579000 239500 239500 239500 239500 0
115 20241205 164300 405579000 239500 239500 239500 239500 0
116 20241205 164200 405579000 239500 239500 239500 239500 0
117 20241205 164100 405579000 239500 239500 239500 239500 0
118 20241205 164000 405579000 239500 239500 239500 239500 0
119 20241205 163900 405579000 239500 239500 239500 239500 0
120 20241205 163800 405579000 239500 239500 239500 239500 0
121 20241205 163700 405579000 239500 239500 239500 239500 0
122 20241205 163600 405579000 239500 239500 239500 239500 290
123 20241205 163500 405579000 239500 239500 239500 239500 0
124 20241205 163400 405579000 239500 239500 239500 239500 0
125 20241205 163300 405579000 239500 239500 239500 239500 0
126 20241205 163200 405579000 239500 239500 239500 239500 0
127 20241205 163100 405579000 239500 239500 239500 239500 0
128 20241205 163000 405579000 239500 239500 239500 239500 0
129 20241205 162900 405579000 239500 239500 239500 239500 0
130 20241205 162800 405579000 239500 239500 239500 239500 0
131 20241205 162700 405579000 239500 239500 239500 239500 0
132 20241205 162600 405579000 239500 239500 239500 239500 0
133 20241205 162500 405579000 239500 239500 239500 239500 0
134 20241205 162400 405579000 239500 239500 239500 239500 0
135 20241205 162300 405579000 239500 239500 239500 239500 0
136 20241205 162200 405579000 239500 239500 239500 239500 0
137 20241205 162100 405579000 239500 239500 239500 239500 0
138 20241205 162000 405579000 239500 239500 239500 239500 0
139 20241205 161900 405579000 239500 239500 239500 239500 0
140 20241205 161800 405579000 239500 239500 239500 239500 0
141 20241205 161700 405579000 239500 239500 239500 239500 0
142 20241205 161600 405579000 239500 239500 239500 239500 0
143 20241205 161500 405579000 239500 239500 239500 239500 0
144 20241205 161400 405579000 239500 239500 239500 239500 0
145 20241205 161300 405579000 239500 239500 239500 239500 0
146 20241205 161200 405579000 239500 239500 239500 239500 0
147 20241205 161100 405579000 239500 239500 239500 239500 0
148 20241205 161000 405579000 239500 239500 239500 239500 0
149 20241205 160900 405579000 239500 239500 239500 239500 0
150 20241205 160800 405579000 239500 239500 239500 239500 0
151 20241205 160700 405579000 239500 239500 239500 239500 0
152 20241205 160600 405579000 239500 239500 239500 239500 290
153 20241205 160500 405579000 239500 239500 239500 239500 0
154 20241205 160400 405579000 239500 239500 239500 239500 0
155 20241205 160300 405579000 239500 239500 239500 239500 0
156 20241205 160200 405579000 239500 239500 239500 239500 0
157 20241205 160100 405579000 239500 239500 239500 239500 0
158 20241205 160000 405579000 239500 239500 239500 239500 0
159 20241205 155900 405579000 239500 239500 239500 239500 0
160 20241205 155800 405579000 239500 239500 239500 239500 0
161 20241205 155700 405579000 239500 239500 239500 239500 0
162 20241205 155600 405579000 239500 239500 239500 239500 0
163 20241205 155500 405579000 239500 239500 239500 239500 0
164 20241205 155400 405579000 239500 239500 239500 239500 0
165 20241205 155300 405579000 239500 239500 239500 239500 0
166 20241205 155200 405579000 239500 239500 239500 239500 0
167 20241205 155100 405579000 239500 239500 239500 239500 0
168 20241205 155000 405579000 239500 239500 239500 239500 0
169 20241205 154900 405579000 239500 239500 239500 239500 0
170 20241205 154800 405579000 239500 239500 239500 239500 0
171 20241205 154700 405579000 239500 239500 239500 239500 0
172 20241205 154600 405579000 239500 239500 239500 239500 0
173 20241205 154500 405579000 239500 239500 239500 239500 0
174 20241205 154400 405579000 239500 239500 239500 239500 0
175 20241205 154300 405579000 239500 239500 239500 239500 0
176 20241205 154200 405579000 239500 239500 239500 239500 0
177 20241205 154100 405579000 239500 239500 239500 239500 0
178 20241205 154000 405579000 239500 239500 239500 239500 0
179 20241205 153900 405579000 239500 239500 239500 239500 0
180 20241205 153800 405579000 239500 239500 239500 239500 0
181 20241205 153700 405579000 239500 239500 239500 239500 0
182 20241205 153600 405579000 239500 239500 239500 239500 290
183 20241205 153500 405579000 239500 239500 239500 239500 0
184 20241205 153400 405579000 239500 239500 239500 239500 0
185 20241205 153300 405579000 239500 239500 239500 239500 0
186 20241205 153200 405579000 239500 239500 239500 239500 0
187 20241205 153100 405579000 239500 239500 239500 239500 0
188 20241205 153000 405579000 239500 239500 239500 239500 290
189 20241205 152900 336124000 240000 240000 240000 240000 0
190 20241205 152800 336124000 240000 240000 240000 240000 0
191 20241205 152700 336124000 240000 240000 240000 240000 0
192 20241205 152600 336124000 240000 240000 240000 240000 0
193 20241205 152500 336124000 240000 240000 240000 240000 0
194 20241205 152400 336124000 240000 240000 240000 240000 0
195 20241205 152300 336124000 240000 240000 240000 240000 0
196 20241205 152200 336124000 240000 240000 240000 240000 0
197 20241205 152100 336124000 240000 240000 240000 240000 0
198 20241205 152000 336124000 240000 240000 240000 240000 0
199 20241205 151900 336124000 240000 240000 240000 240000 0
200 20241205 151800 336124000 240000 239000 240000 238500 23
201 20241205 151700 330623500 239500 238500 239500 238500 6
202 20241205 151600 329188500 238500 238500 238500 238500 0
203 20241205 151500 329188500 238500 238500 238500 238500 3
204 20241205 151400 328473000 239500 239500 239500 239500 4
205 20241205 151300 327515000 238500 238500 238500 238500 2
206 20241205 151200 327038000 239500 239500 239500 239500 1
207 20241205 151100 326798500 238500 238500 238500 238500 4
208 20241205 151000 325844500 238500 238500 238500 238500 4
209 20241205 150900 324890500 238500 238500 238500 238500 0
210 20241205 150800 324890500 238500 238500 238500 238500 0
211 20241205 150700 324890500 238500 238500 238500 238500 6
212 20241205 150600 323459500 238500 238500 238500 238500 0
213 20241205 150500 323459500 238500 238500 238500 238500 0
214 20241205 150400 323459500 238500 238500 238500 238500 6
215 20241205 150300 322028500 238500 238500 238500 238500 0
216 20241205 150200 322028500 238500 238500 238500 238500 4
217 20241205 150100 321074500 238500 238500 238500 238500 2
218 20241205 150000 320597500 240000 240000 240000 240000 1
219 20241205 145900 320357500 240000 240000 240000 240000 1
220 20241205 145800 320117500 238500 238500 238500 238500 1
221 20241205 145700 319879000 238500 238500 238500 238500 5
222 20241205 145600 318686500 238500 238500 238500 238500 0
223 20241205 145500 318686500 238500 238500 238500 238500 2
224 20241205 145400 318209500 238500 238500 238500 238500 5
225 20241205 145300 317017000 239000 239000 239000 239000 0
226 20241205 145200 317017000 239000 239000 239000 239000 35
227 20241205 145100 308652000 239000 239000 239000 239000 5
228 20241205 145000 307457000 240000 240000 240000 240000 2
229 20241205 144900 306977000 240000 240000 240000 240000 3
230 20241205 144800 306257000 240000 240000 240000 239000 5
231 20241205 144700 305058000 240000 239500 240000 239000 6
232 20241205 144600 303620500 240000 240000 240000 239000 5
233 20241205 144500 302421500 240000 240000 240000 239000 6
234 20241205 144400 300982500 240000 239500 240000 239500 4
235 20241205 144300 300023000 239500 240000 240000 239500 5
236 20241205 144200 298824000 240000 239000 240000 239000 5
237 20241205 144100 297625000 240000 239500 240500 239500 5
238 20241205 144000 296425000 239500 240500 240500 239000 5
239 20241205 143900 295226000 240500 240500 240500 240500 5
240 20241205 143800 294023500 239000 240500 240500 239000 5
241 20241205 143700 292822500 240500 239000 240500 239000 6
242 20241205 143600 291382500 240000 240500 240500 240000 4
243 20241205 143500 290421000 240500 240500 240500 239000 6
244 20241205 143400 288979500 240500 239000 240500 239000 5
245 20241205 143300 287778500 240500 240500 240500 239000 11
246 20241205 143200 285142000 240500 240500 240500 239000 9
247 20241205 143100 282985000 240500 240500 240500 240500 5
248 20241205 143000 281782500 239000 240000 240500 239000 5
249 20241205 142900 280583000 240000 240500 240500 239000 6
250 20241205 142800 279143000 240500 240500 240500 240500 4
251 20241205 142700 278181000 240500 239500 240500 239500 5
252 20241205 142600 276980000 239500 239000 240500 239000 5
253 20241205 142500 275781000 240500 240500 240500 240500 5
254 20241205 142400 274578500 240500 240500 240500 239000 5
255 20241205 142300 273377500 240500 239500 240500 239500 5
256 20241205 142200 272177000 239000 240000 240000 239000 5
257 20241205 142100 270978500 240000 240000 240000 239000 6
258 20241205 142000 269539500 240000 239500 240000 239500 4
259 20241205 141900 268580000 239500 240500 240500 239000 6
260 20241205 141800 267141000 240500 240500 240500 240500 4
261 20241205 141700 266179000 240500 240500 240500 240500 5
262 20241205 141600 264976500 240500 240000 240500 239000 5
263 20241205 141500 263777000 240000 240500 240500 240000 5
264 20241205 141400 262575500 240500 240000 240500 240000 4
265 20241205 141300 261614000 240500 240500 240500 239000 6
266 20241205 141200 260173000 239500 240000 240000 239000 5
267 20241205 141100 258975500 240000 240000 240000 240000 5
268 20241205 141000 257775500 240000 240000 240000 239000 4
269 20241205 140900 256816500 239500 240000 240000 239500 3
270 20241205 140800 256097500 240500 240500 240500 240500 3
271 20241205 140700 255376000 240500 239000 240500 239000 4
272 20241205 140600 254415500 240500 239500 240500 239000 6
273 20241205 140500 252978000 240000 240500 240500 240000 3
274 20241205 140400 252257500 240500 240500 240500 240500 3
275 20241205 140300 251536000 239000 239000 240500 238500 6
276 20241205 140200 250099000 239500 240000 240000 239500 3
277 20241205 140100 249380000 240500 240500 240500 240500 3
278 20241205 140000 248658500 240500 240500 240500 238500 5
279 20241205 135900 247460000 240500 239500 240500 239000 3
280 20241205 135800 246741000 240000 240500 240500 240000 3
281 20241205 135700 246020500 240500 240500 240500 238500 5
282 20241205 135600 244821500 240500 240500 240500 240500 3
283 20241205 135500 244100000 240500 240500 240500 240500 3
284 20241205 135400 243378500 240500 239000 240500 238500 9
285 20241205 135300 241225500 240500 240500 240500 240500 3
286 20241205 135200 240504000 240500 239500 240500 239500 4
287 20241205 135100 239544000 240000 240500 240500 239000 4
288 20241205 135000 238584500 240500 240500 240500 240500 3
289 20241205 134900 237863000 240500 240500 240500 240500 3
290 20241205 134800 237141500 240500 239000 240500 239000 4
291 20241205 134700 236181000 240500 240000 240500 240000 79
292 20241205 134600 217220500 240000 240000 240000 240000 3
293 20241205 134500 216500500 240000 239500 240000 239500 8
294 20241205 134400 214583000 239000 239500 240000 239000 38
295 20241205 134300 205482000 239500 239000 239500 239000 39
296 20241205 134200 196150000 238000 238000 238000 238000 0
297 20241205 134100 196150000 238000 238000 238000 238000 2
298 20241205 134000 195674000 238000 238000 238000 238000 4
299 20241205 133900 194722000 238000 238000 238000 238000 0
300 20241205 133800 194722000 238000 238000 238000 238000 2
301 20241205 133700 194246000 238000 238000 238000 238000 0
302 20241205 133600 194246000 238000 238000 238000 238000 4
303 20241205 133500 193294000 238000 238000 238000 238000 2
304 20241205 133400 192818000 238000 238000 238000 238000 0
305 20241205 133300 192818000 238000 238000 238000 238000 3
306 20241205 133200 192104000 238000 238000 238000 238000 2
307 20241205 133100 191628000 238000 238000 238000 238000 0
308 20241205 133000 191628000 238000 238000 238000 238000 4
309 20241205 132900 190676000 238000 238000 238000 238000 1
310 20241205 132800 190438000 238000 238000 238000 238000 1
311 20241205 132700 190200000 238000 238000 238000 238000 0
312 20241205 132600 190200000 238000 238000 238000 238000 5
313 20241205 132500 189010000 238000 238000 238000 238000 1
314 20241205 132400 188772000 238000 238000 238000 238000 0
315 20241205 132300 188772000 238000 238000 238000 238000 5
316 20241205 132200 187582000 238000 238000 238000 238000 1
317 20241205 132100 187344000 238000 238000 238000 238000 0
318 20241205 132000 187344000 238000 238000 238000 238000 1
319 20241205 131900 187106000 238000 238000 238000 238000 5
320 20241205 131800 185916000 238000 238000 238000 238000 0
321 20241205 131700 185916000 238000 238000 238000 238000 1
322 20241205 131600 185678000 238000 238000 238000 238000 5
323 20241205 131500 184488000 238000 238000 238000 238000 0
324 20241205 131400 184488000 238000 238000 238000 238000 1
325 20241205 131300 184250000 238000 238000 238000 238000 1
326 20241205 131200 184012000 238000 238000 238000 238000 4
327 20241205 131100 183060000 238000 238000 238000 238000 6
328 20241205 131000 181632000 238000 238000 238000 238000 0
329 20241205 130900 181632000 238000 238000 238000 238000 13
330 20241205 130800 178538000 238000 238000 238000 238000 1
331 20241205 130700 178300000 238000 238000 238000 238000 0
332 20241205 130600 178300000 238000 238000 238000 238000 1
333 20241205 130500 178062000 238000 238000 238000 238000 6
334 20241205 130400 176634000 238000 238000 238000 238000 0
335 20241205 130300 176634000 238000 238000 238000 238000 1
336 20241205 130200 176396000 238000 238000 238000 238000 5
337 20241205 130100 175206000 238000 238000 238000 238000 0
338 20241205 130000 175206000 238000 238000 238000 238000 5
339 20241205 125900 174016000 239500 239500 239500 239500 0
340 20241205 125800 174016000 239500 239500 239500 239500 2
341 20241205 125700 173537000 238000 238000 238000 238000 1
342 20241205 125600 173299000 238000 238000 238000 238000 0
343 20241205 125500 173299000 238000 238000 238000 238000 6
344 20241205 125400 171871000 238000 238000 238000 238000 1
345 20241205 125300 171633000 238000 238000 238000 238000 0
346 20241205 125200 171633000 238000 238000 238000 238000 1
347 20241205 125100 171395000 238000 238000 238000 238000 4
348 20241205 125000 170443000 238000 238000 238000 238000 1
349 20241205 124900 170205000 238500 238500 238500 238500 0
350 20241205 124800 170205000 238500 238500 238500 238500 4
351 20241205 124700 169251000 238500 238500 238500 238500 1
352 20241205 124600 169012500 238500 238500 238500 238500 1
353 20241205 124500 168774000 238500 238500 238500 238500 0
354 20241205 124400 168774000 238500 238500 238500 238500 5
355 20241205 124300 167581500 238500 238500 238500 238500 2
356 20241205 124200 167104500 238500 238500 238500 238500 0
357 20241205 124100 167104500 238500 238500 238500 238500 5
358 20241205 124000 165912000 238500 238500 238500 238500 1
359 20241205 123900 165673500 238500 238500 238500 238500 0
360 20241205 123800 165673500 238500 238500 238500 238500 5
361 20241205 123700 164481000 239500 239500 239500 239500 0
362 20241205 123600 164481000 239500 239500 239500 239500 0
363 20241205 123500 164481000 239500 239500 239500 239500 1
364 20241205 123400 164241500 238000 238000 238000 238000 6
365 20241205 123300 162813500 238000 238000 238000 238000 0
366 20241205 123200 162813500 238000 238000 238000 238000 0
367 20241205 123100 162813500 238000 238000 238000 238000 2
368 20241205 123000 162337500 238000 238000 238000 238000 4
369 20241205 122900 161385500 238000 238000 238000 238000 0
370 20241205 122800 161385500 238000 238000 238000 238000 2
371 20241205 122700 160909500 238000 238000 238000 238000 3
372 20241205 122600 160195500 238000 238000 238000 238000 0
373 20241205 122500 160195500 238000 238000 238000 238000 2
374 20241205 122400 159719500 238000 238000 238000 238000 0
375 20241205 122300 159719500 238000 238000 238000 238000 3
376 20241205 122200 159005500 237500 238000 238000 237500 2
377 20241205 122100 158530000 238000 238000 238000 238000 0
378 20241205 122000 158530000 238000 238000 238000 238000 4
379 20241205 121900 157578000 238000 238000 238000 238000 2
380 20241205 121800 157102000 238000 238000 238000 238000 0
381 20241205 121700 157102000 238000 238000 238000 238000 0
382 20241205 121600 157102000 238000 238000 238000 238000 4
383 20241205 121500 156150000 238000 238000 238000 238000 2
384 20241205 121400 155674000 238000 238000 238000 238000 0
385 20241205 121300 155674000 238000 238000 238000 238000 4
386 20241205 121200 154722000 238000 238000 238000 238000 2
387 20241205 121100 154246000 238000 238000 238000 238000 0
388 20241205 121000 154246000 238000 238000 238000 238000 0
389 20241205 120900 154246000 238000 238000 238000 238000 5
390 20241205 120800 153056000 238000 238000 238000 238000 0
391 20241205 120700 153056000 238000 238000 238000 238000 0
392 20241205 120600 153056000 238000 238000 238000 238000 5
393 20241205 120500 151866000 238000 238000 238000 238000 0
394 20241205 120400 151866000 238000 238000 238000 238000 0
395 20241205 120300 151866000 238000 238000 238000 238000 2
396 20241205 120200 151390000 238000 238000 238000 238000 4
397 20241205 120100 150438000 238000 238000 238000 238000 0
398 20241205 120000 150438000 238000 238000 238000 238000 6
399 20241205 115900 149010000 239500 239500 239500 239500 0
400 20241205 115800 149010000 239500 239500 239500 239500 1
401 20241205 115700 148770500 238000 238000 238000 238000 1
402 20241205 115600 148532500 238000 238000 238000 238000 1
403 20241205 115500 148294500 238000 238000 238000 238000 5
404 20241205 115400 147104500 238000 238000 238000 238000 1
405 20241205 115300 146866500 238000 238000 238000 238000 1
406 20241205 115200 146628500 238000 238000 238000 238000 4
407 20241205 115100 145676500 238000 238000 238000 238000 1
408 20241205 115000 145438500 238000 238000 238000 238000 1
409 20241205 114900 145200500 238000 238000 238000 238000 4
410 20241205 114800 144248500 238000 238000 238000 238000 1
411 20241205 114700 144010500 238000 238000 238000 238000 1
412 20241205 114600 143772500 238000 238000 238000 238000 0
413 20241205 114500 143772500 238000 238000 238000 238000 5
414 20241205 114400 142582500 238000 238000 238000 238000 1
415 20241205 114300 142344500 238000 238000 238000 238000 0
416 20241205 114200 142344500 238000 238000 238000 238000 5
417 20241205 114100 141154500 238000 238000 238000 238000 0
418 20241205 114000 141154500 238000 238000 238000 238000 1
419 20241205 113900 140916500 238000 238000 238000 238000 1
420 20241205 113800 140678500 238000 238000 238000 238000 4
421 20241205 113700 139726500 238000 238000 238000 238000 1
422 20241205 113600 139488500 238000 238000 238000 238000 1
423 20241205 113500 139250500 238000 238000 238000 238000 4
424 20241205 113400 138298500 238000 238000 238000 238000 1
425 20241205 113300 138060500 238000 238000 238000 238000 1
426 20241205 113200 137822500 238000 238000 238000 238000 0
427 20241205 113100 137822500 238000 238000 238000 238000 5
428 20241205 113000 136632500 238000 238000 238000 238000 0
429 20241205 112900 136632500 238000 238000 238000 238000 1
430 20241205 112800 136394500 238000 238000 238000 238000 5
431 20241205 112700 135204500 238000 238000 238000 238000 0
432 20241205 112600 135204500 238000 238000 238000 238000 1
433 20241205 112500 134966500 238000 238000 238000 238000 1
434 20241205 112400 134728500 238000 238000 238000 238000 4
435 20241205 112300 133776500 238000 238000 238000 238000 1
436 20241205 112200 133538500 238000 238000 238000 238000 0
437 20241205 112100 133538500 238000 238000 238000 238000 5
438 20241205 112000 132348500 238000 238000 238000 238000 2
439 20241205 111900 131872500 238000 238000 238000 238000 0
440 20241205 111800 131872500 238000 238000 238000 238000 1
441 20241205 111700 131634500 238000 238000 238000 238000 4
442 20241205 111600 130682500 238000 238000 238000 238000 0
443 20241205 111500 130682500 238000 238000 238000 238000 1
444 20241205 111400 130444500 238000 238000 238000 238000 4
445 20241205 111300 129492500 238500 238500 238500 238500 0
446 20241205 111200 129492500 238500 238500 238500 238500 1
447 20241205 111100 129254000 238500 238500 238500 238500 1
448 20241205 111000 129015500 238500 238500 238500 238500 3
449 20241205 110900 128300000 238500 238500 238500 238500 1
450 20241205 110800 128061500 238500 238500 238500 238500 1
451 20241205 110700 127823000 238500 238500 238500 238500 3
452 20241205 110600 127107500 238500 238500 238500 238500 1
453 20241205 110500 126869000 238000 238000 238000 238000 1
454 20241205 110400 126631000 238000 238000 238000 238000 0
455 20241205 110300 126631000 238000 238000 238000 238000 4
456 20241205 110200 125679000 238000 238000 238000 238000 2
457 20241205 110100 125203000 238000 238000 238000 238000 0
458 20241205 110000 125203000 238000 238000 238000 238000 3
459 20241205 105900 124489000 238000 238000 239500 238000 3
460 20241205 105800 123773500 238000 238000 238000 238000 0
461 20241205 105700 123773500 238000 238000 238000 238000 4
462 20241205 105600 122821500 238000 238000 238000 238000 3
463 20241205 105500 122107500 238000 238000 238000 238000 1
464 20241205 105400 121869500 238000 238000 238000 238000 0
465 20241205 105300 121869500 238000 238000 238000 238000 5
466 20241205 105200 120679500 238000 238000 238000 238000 0
467 20241205 105100 120679500 238000 238000 238000 238000 0
468 20241205 105000 120679500 238000 238000 238000 238000 5
469 20241205 104900 119489500 238500 238500 238500 238500 0
470 20241205 104800 119489500 238500 238500 238500 238500 1
471 20241205 104700 119251000 238500 238500 238500 238500 0
472 20241205 104600 119251000 238500 238500 238500 238500 5
473 20241205 104500 118058500 238500 238500 238500 238500 0
474 20241205 104400 118058500 238500 238500 238500 238500 4
475 20241205 104300 117104500 238500 238500 238500 238500 7
476 20241205 104200 115435000 239500 239500 239500 239500 1
477 20241205 104100 115195500 239500 239000 239500 239000 2
478 20241205 104000 114717000 237500 237500 237500 237500 2
479 20241205 103900 114242000 237500 238000 238000 237500 4
480 20241205 103800 113291500 237500 237500 237500 237500 0
481 20241205 103700 113291500 237500 237500 237500 237500 2
482 20241205 103600 112816500 237500 237500 237500 237500 4
483 20241205 103500 111866500 237500 237500 237500 237500 0
484 20241205 103400 111866500 237500 237500 237500 237500 2
485 20241205 103300 111391500 238000 238000 238000 238000 1
486 20241205 103200 111153500 238000 238000 238000 238000 4
487 20241205 103100 110201500 238000 238000 238000 238000 2
488 20241205 103000 109725500 238000 238000 238000 238000 0
489 20241205 102900 109725500 238000 238000 238000 238000 7
490 20241205 102800 108059500 238000 238000 238000 238000 2
491 20241205 102700 107583500 238000 238000 238000 238000 1
492 20241205 102600 107345500 238000 238000 238000 238000 5
493 20241205 102500 106155500 238000 238000 238000 238000 4
494 20241205 102400 105203500 238000 238000 238000 238000 1
495 20241205 102300 104965500 238000 238500 238500 238000 14
496 20241205 102200 101631000 240000 240000 240000 240000 0
497 20241205 102100 101631000 240000 238000 240000 238000 2
498 20241205 102000 101153000 239000 239000 239000 239000 0
499 20241205 101900 101153000 239000 239000 239000 239000 26
500 20241205 101800 94939000 239000 239000 239000 239000 5
501 20241205 101700 93744000 239000 239000 239000 239000 0
502 20241205 101600 93744000 239000 239000 239000 239000 1
503 20241205 101500 93505000 239000 239000 239000 239000 4
504 20241205 101400 92549000 239000 239000 239000 239000 0
505 20241205 101300 92549000 239000 239000 239000 239000 1
506 20241205 101200 92310000 239000 239000 239000 239000 0
507 20241205 101100 92310000 239000 239000 239000 239000 5
508 20241205 101000 91115000 239000 239000 239000 239000 1
509 20241205 100900 90876000 239000 239000 239000 239000 0
510 20241205 100800 90876000 239000 239500 239500 239000 5
511 20241205 100700 89679000 239000 239000 239000 239000 1
512 20241205 100600 89440000 239000 239000 239000 239000 0
513 20241205 100500 89440000 239000 239000 239000 239000 5
514 20241205 100400 88245000 239000 239000 239000 239000 1
515 20241205 100300 88006000 239000 239000 239000 239000 4
516 20241205 100200 87050000 239000 239000 239000 239000 6
517 20241205 100100 85616000 240500 240000 240500 240000 25
518 20241205 100000 79614000 240000 241000 241000 240000 151
519 20241205 095900 43338000 241000 241000 242000 241000 25
520 20241205 095800 37312000 241000 241000 241000 241000 4
521 20241205 095700 36348000 241000 241000 241000 241000 1
522 20241205 095600 36107000 241000 241000 241000 241000 1
523 20241205 095500 35866000 241000 241000 241000 241000 0
524 20241205 095400 35866000 241000 241000 241000 241000 5
525 20241205 095300 34661000 241000 241000 241000 241000 0
526 20241205 095200 34661000 241000 241000 241000 241000 1
527 20241205 095100 34420000 241000 241000 241000 241000 4
528 20241205 095000 33456000 241000 241000 241000 241000 0
529 20241205 094900 33456000 241000 241000 241000 241000 1
530 20241205 094800 33215000 241500 241500 241500 241500 1
531 20241205 094700 32973500 241500 241500 241500 241500 6
532 20241205 094600 31524500 241500 241500 241500 241500 1
533 20241205 094500 31283000 241500 241500 241500 241500 1
534 20241205 094400 31041500 241500 241500 241500 241500 4
535 20241205 094300 30075500 241500 241500 241500 241500 2
536 20241205 094200 29592500 241500 241500 241500 241500 1
537 20241205 094100 29351000 241500 241500 241500 241500 0
538 20241205 094000 29351000 241500 241500 241500 241500 5
539 20241205 093900 28143500 241500 241500 241500 241500 0
540 20241205 093800 28143500 241500 241500 241500 241500 0
541 20241205 093700 28143500 241500 241500 241500 241500 5
542 20241205 093600 26936000 242000 242000 242000 242000 0
543 20241205 093500 26936000 242000 242000 242000 242000 0
544 20241205 093400 26936000 242000 242000 242000 242000 0
545 20241205 093300 26936000 242000 242000 242000 242000 18
546 20241205 093200 22580000 242000 242000 242000 242000 0
547 20241205 093100 22580000 242000 242000 242000 242000 0
548 20241205 093000 22580000 242000 242000 242000 242000 1
549 20241205 092900 22338000 243000 243000 243000 243000 0
550 20241205 092800 22338000 243000 243000 243000 243000 20
551 20241205 092700 17478000 242000 242000 242000 242000 1
552 20241205 092600 17236000 242000 242000 242000 242000 0
553 20241205 092500 17236000 242000 242000 242000 242000 0
554 20241205 092400 17236000 242000 242000 242000 242000 1
555 20241205 092300 16994000 242500 242500 242500 242500 0
556 20241205 092200 16994000 242500 242500 242500 242500 1
557 20241205 092100 16751500 242000 242000 242000 242000 1
558 20241205 092000 16509500 242000 242000 242000 242000 0
559 20241205 091900 16509500 242000 242000 242000 242000 0
560 20241205 091800 16509500 242000 242000 242000 242000 0
561 20241205 091700 16509500 242000 242000 242000 242000 1
562 20241205 091600 16267500 242500 242500 242500 242500 6
563 20241205 091500 14812500 242500 242500 242500 242500 0
564 20241205 091400 14812500 242500 242500 242500 242500 1
565 20241205 091300 14570000 244500 243500 244500 243500 6
566 20241205 091200 13106000 243500 243000 243500 243000 25
567 20241205 091100 7029000 242000 242000 242000 242000 1
568 20241205 091000 6787000 243000 243000 243000 243000 0
569 20241205 090900 6787000 243000 242500 243000 242500 4
570 20241205 090800 5815500 241500 241500 241500 241500 1
571 20241205 090700 5574000 243000 242000 243000 242000 14
572 20241205 090600 2182000 242000 242000 242000 242000 0
573 20241205 090500 2182000 242000 242000 242000 242000 1
574 20241205 090400 1940000 242500 242500 242500 242500 0
575 20241205 090300 1940000 242500 242500 242500 242500 0
576 20241205 090200 1940000 242500 242500 242500 242500 0
577 20241205 090100 1940000 242500 242500 242500 242500 0
578 20241205 090000 1940000 242500 242500 242500 242500 8

1
002030/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,716,2115648,175420000,518333760000,0.03
20241202,716,2115648,174704000,516218112000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 716 2115648 175420000 518333760000 0.03
3 20241202 716 2115648 174704000 516218112000 0.03