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

Update 2024-12-05 2775 candle_min

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

579
002320/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,237476400,18510,18510,18510,18510,73
20241205,183600,237476400,18510,18510,18510,18510,0
20241205,183500,237476400,18510,18510,18510,18510,0
20241205,183400,237476400,18510,18510,18510,18510,0
20241205,183300,237476400,18510,18510,18510,18510,0
20241205,183200,237476400,18510,18510,18510,18510,0
20241205,183100,237476400,18510,18510,18510,18510,0
20241205,183000,237476400,18510,18510,18510,18510,0
20241205,182900,237476400,18510,18510,18510,18510,0
20241205,182800,237476400,18510,18510,18510,18510,0
20241205,182700,237476400,18510,18510,18510,18510,0
20241205,182600,237476400,18510,18510,18510,18510,0
20241205,182500,237476400,18510,18510,18510,18510,0
20241205,182400,237476400,18510,18510,18510,18510,0
20241205,182300,237476400,18510,18510,18510,18510,0
20241205,182200,237476400,18510,18510,18510,18510,0
20241205,182100,237476400,18510,18510,18510,18510,0
20241205,182000,237476400,18510,18510,18510,18510,0
20241205,181900,237476400,18510,18510,18510,18510,0
20241205,181800,237476400,18510,18510,18510,18510,0
20241205,181700,237476400,18510,18510,18510,18510,0
20241205,181600,237476400,18510,18510,18510,18510,0
20241205,181500,237476400,18510,18510,18510,18510,0
20241205,181400,237476400,18510,18510,18510,18510,0
20241205,181300,237476400,18510,18510,18510,18510,0
20241205,181200,237476400,18510,18510,18510,18510,0
20241205,181100,237476400,18510,18510,18510,18510,0
20241205,181000,237476400,18510,18510,18510,18510,0
20241205,180900,237476400,18510,18510,18510,18510,0
20241205,180800,237476400,18510,18510,18510,18510,0
20241205,180700,237476400,18510,18510,18510,18510,73
20241205,180600,237476400,18510,18510,18510,18510,0
20241205,180500,237476400,18510,18510,18510,18510,0
20241205,180400,237476400,18510,18510,18510,18510,0
20241205,180300,237476400,18510,18510,18510,18510,0
20241205,180200,237476400,18510,18510,18510,18510,0
20241205,180100,237476400,18510,18510,18510,18510,0
20241205,180000,237476400,18510,18510,18510,18510,0
20241205,175900,237476400,18510,18510,18510,18510,0
20241205,175800,237476400,18510,18510,18510,18510,0
20241205,175700,237476400,18510,18510,18510,18510,0
20241205,175600,237476400,18510,18510,18510,18510,0
20241205,175500,237476400,18510,18510,18510,18510,0
20241205,175400,237476400,18510,18510,18510,18510,0
20241205,175300,237476400,18510,18510,18510,18510,0
20241205,175200,237476400,18510,18510,18510,18510,0
20241205,175100,237476400,18510,18510,18510,18510,0
20241205,175000,237476400,18510,18510,18510,18510,0
20241205,174900,237476400,18510,18510,18510,18510,0
20241205,174800,237476400,18510,18510,18510,18510,0
20241205,174700,237476400,18510,18510,18510,18510,0
20241205,174600,237476400,18510,18510,18510,18510,0
20241205,174500,237476400,18510,18510,18510,18510,0
20241205,174400,237476400,18510,18510,18510,18510,0
20241205,174300,237476400,18510,18510,18510,18510,0
20241205,174200,237476400,18510,18510,18510,18510,0
20241205,174100,237476400,18510,18510,18510,18510,0
20241205,174000,237476400,18510,18510,18510,18510,0
20241205,173900,237476400,18510,18510,18510,18510,0
20241205,173800,237476400,18510,18510,18510,18510,0
20241205,173700,237476400,18510,18510,18510,18510,73
20241205,173600,237476400,18510,18510,18510,18510,0
20241205,173500,237476400,18510,18510,18510,18510,0
20241205,173400,237476400,18510,18510,18510,18510,0
20241205,173300,237476400,18510,18510,18510,18510,0
20241205,173200,237476400,18510,18510,18510,18510,0
20241205,173100,237476400,18510,18510,18510,18510,0
20241205,173000,237476400,18510,18510,18510,18510,0
20241205,172900,237476400,18510,18510,18510,18510,0
20241205,172800,237476400,18510,18510,18510,18510,0
20241205,172700,237476400,18510,18510,18510,18510,0
20241205,172600,237476400,18510,18510,18510,18510,0
20241205,172500,237476400,18510,18510,18510,18510,0
20241205,172400,237476400,18510,18510,18510,18510,0
20241205,172300,237476400,18510,18510,18510,18510,0
20241205,172200,237476400,18510,18510,18510,18510,0
20241205,172100,237476400,18510,18510,18510,18510,0
20241205,172000,237476400,18510,18510,18510,18510,0
20241205,171900,237476400,18510,18510,18510,18510,0
20241205,171800,237476400,18510,18510,18510,18510,0
20241205,171700,237476400,18510,18510,18510,18510,0
20241205,171600,237476400,18510,18510,18510,18510,0
20241205,171500,237476400,18510,18510,18510,18510,0
20241205,171400,237476400,18510,18510,18510,18510,0
20241205,171300,237476400,18510,18510,18510,18510,0
20241205,171200,237476400,18510,18510,18510,18510,0
20241205,171100,237476400,18510,18510,18510,18510,0
20241205,171000,237476400,18510,18510,18510,18510,0
20241205,170900,237476400,18510,18510,18510,18510,0
20241205,170800,237476400,18510,18510,18510,18510,0
20241205,170700,237476400,18510,18510,18510,18510,73
20241205,170600,237476400,18510,18510,18510,18510,0
20241205,170500,237476400,18510,18510,18510,18510,0
20241205,170400,237476400,18510,18510,18510,18510,0
20241205,170300,237476400,18510,18510,18510,18510,0
20241205,170200,237476400,18510,18510,18510,18510,0
20241205,170100,237476400,18510,18510,18510,18510,0
20241205,170000,237476400,18510,18510,18510,18510,0
20241205,165900,237476400,18510,18510,18510,18510,0
20241205,165800,237476400,18510,18510,18510,18510,0
20241205,165700,237476400,18510,18510,18510,18510,0
20241205,165600,237476400,18510,18510,18510,18510,0
20241205,165500,237476400,18510,18510,18510,18510,0
20241205,165400,237476400,18510,18510,18510,18510,0
20241205,165300,237476400,18510,18510,18510,18510,0
20241205,165200,237476400,18510,18510,18510,18510,0
20241205,165100,237476400,18510,18510,18510,18510,0
20241205,165000,237476400,18510,18510,18510,18510,0
20241205,164900,237476400,18510,18510,18510,18510,0
20241205,164800,237476400,18510,18510,18510,18510,0
20241205,164700,237476400,18510,18510,18510,18510,0
20241205,164600,237476400,18510,18510,18510,18510,0
20241205,164500,237476400,18510,18510,18510,18510,0
20241205,164400,237476400,18510,18510,18510,18510,0
20241205,164300,237476400,18510,18510,18510,18510,0
20241205,164200,237476400,18510,18510,18510,18510,0
20241205,164100,237476400,18510,18510,18510,18510,0
20241205,164000,237476400,18510,18510,18510,18510,0
20241205,163900,237476400,18510,18510,18510,18510,0
20241205,163800,237476400,18510,18510,18510,18510,0
20241205,163700,237476400,18510,18510,18510,18510,73
20241205,163600,237476400,18510,18510,18510,18510,0
20241205,163500,237476400,18510,18510,18510,18510,0
20241205,163400,237476400,18510,18510,18510,18510,0
20241205,163300,237476400,18510,18510,18510,18510,0
20241205,163200,237476400,18510,18510,18510,18510,0
20241205,163100,237476400,18510,18510,18510,18510,0
20241205,163000,237476400,18510,18510,18510,18510,0
20241205,162900,237476400,18510,18510,18510,18510,0
20241205,162800,237476400,18510,18510,18510,18510,0
20241205,162700,237476400,18510,18510,18510,18510,0
20241205,162600,237476400,18510,18510,18510,18510,0
20241205,162500,237476400,18510,18510,18510,18510,0
20241205,162400,237476400,18510,18510,18510,18510,0
20241205,162300,237476400,18510,18510,18510,18510,0
20241205,162200,237476400,18510,18510,18510,18510,0
20241205,162100,237476400,18510,18510,18510,18510,0
20241205,162000,237476400,18510,18510,18510,18510,0
20241205,161900,237476400,18510,18510,18510,18510,0
20241205,161800,237476400,18510,18510,18510,18510,0
20241205,161700,237476400,18510,18510,18510,18510,0
20241205,161600,237476400,18510,18510,18510,18510,0
20241205,161500,237476400,18510,18510,18510,18510,0
20241205,161400,237476400,18510,18510,18510,18510,0
20241205,161300,237476400,18510,18510,18510,18510,0
20241205,161200,237476400,18510,18510,18510,18510,0
20241205,161100,237476400,18510,18510,18510,18510,0
20241205,161000,237476400,18510,18510,18510,18510,0
20241205,160900,237476400,18510,18510,18510,18510,0
20241205,160800,237476400,18510,18510,18510,18510,0
20241205,160700,237476400,18510,18510,18510,18510,73
20241205,160600,237476400,18510,18510,18510,18510,0
20241205,160500,237476400,18510,18510,18510,18510,0
20241205,160400,237476400,18510,18510,18510,18510,0
20241205,160300,237476400,18510,18510,18510,18510,0
20241205,160200,237476400,18510,18510,18510,18510,0
20241205,160100,237476400,18510,18510,18510,18510,0
20241205,160000,237476400,18510,18510,18510,18510,0
20241205,155900,237476400,18510,18510,18510,18510,0
20241205,155800,237476400,18510,18510,18510,18510,0
20241205,155700,237476400,18510,18510,18510,18510,0
20241205,155600,237476400,18510,18510,18510,18510,0
20241205,155500,237476400,18510,18510,18510,18510,0
20241205,155400,237476400,18510,18510,18510,18510,0
20241205,155300,237476400,18510,18510,18510,18510,0
20241205,155200,237476400,18510,18510,18510,18510,0
20241205,155100,237476400,18510,18510,18510,18510,0
20241205,155000,237476400,18510,18510,18510,18510,0
20241205,154900,237476400,18510,18510,18510,18510,0
20241205,154800,237476400,18510,18510,18510,18510,0
20241205,154700,237476400,18510,18510,18510,18510,0
20241205,154600,237476400,18510,18510,18510,18510,0
20241205,154500,237476400,18510,18510,18510,18510,0
20241205,154400,237476400,18510,18510,18510,18510,0
20241205,154300,237476400,18510,18510,18510,18510,0
20241205,154200,237476400,18510,18510,18510,18510,0
20241205,154100,237476400,18510,18510,18510,18510,0
20241205,154000,237476400,18510,18510,18510,18510,0
20241205,153900,237476400,18510,18510,18510,18510,0
20241205,153800,237476400,18510,18510,18510,18510,0
20241205,153700,237476400,18510,18510,18510,18510,73
20241205,153600,237476400,18510,18510,18510,18510,0
20241205,153500,237476400,18510,18510,18510,18510,0
20241205,153400,237476400,18510,18510,18510,18510,0
20241205,153300,237476400,18510,18510,18510,18510,0
20241205,153200,237476400,18510,18510,18510,18510,0
20241205,153100,237476400,18510,18510,18510,18510,0
20241205,153000,237476400,18510,18510,18510,18510,73
20241205,152900,236125170,18620,18620,18620,18620,0
20241205,152800,236125170,18620,18620,18620,18620,0
20241205,152700,236125170,18620,18620,18620,18620,0
20241205,152600,236125170,18620,18620,18620,18620,0
20241205,152500,236125170,18620,18620,18620,18620,0
20241205,152400,236125170,18620,18620,18620,18620,0
20241205,152300,236125170,18620,18620,18620,18620,0
20241205,152200,236125170,18620,18620,18620,18620,0
20241205,152100,236125170,18620,18620,18620,18620,0
20241205,152000,236125170,18620,18620,18620,18620,0
20241205,151900,236125170,18620,18620,18620,18620,96
20241205,151800,234337650,18620,18620,18620,18620,0
20241205,151700,234337650,18620,18610,18620,18610,68
20241205,151600,233072140,18610,18610,18610,18610,0
20241205,151500,233072140,18610,18570,18610,18570,46
20241205,151400,232216120,18620,18610,18620,18610,73
20241205,151300,230856960,18580,18580,18580,18580,1
20241205,151200,230838380,18570,18570,18570,18570,24
20241205,151100,230392700,18570,18570,18570,18570,39
20241205,151000,229668470,18570,18570,18570,18570,0
20241205,150900,229668470,18570,18570,18570,18570,0
20241205,150800,229668470,18570,18570,18570,18570,87
20241205,150700,228052880,18550,18550,18550,18550,14
20241205,150600,227793180,18550,18510,18550,18510,162
20241205,150500,224788940,18510,18510,18510,18510,21
20241205,150400,224400230,18510,18510,18510,18500,25
20241205,150300,223937680,18510,18510,18510,18510,0
20241205,150200,223937680,18510,18510,18510,18500,68
20241205,150100,222679110,18510,18510,18510,18510,8
20241205,150000,222531030,18510,18510,18510,18510,1
20241205,145900,222512520,18510,18510,18510,18510,11
20241205,145800,222308910,18500,18500,18500,18500,0
20241205,145700,222308910,18500,18510,18510,18500,9
20241205,145600,222142340,18510,18510,18510,18510,0
20241205,145500,222142340,18510,18500,18510,18490,607
20241205,145400,210913800,18490,18500,18500,18490,1000
20241205,145300,192418750,18510,18490,18510,18490,102
20241205,145200,190530750,18510,18500,18510,18500,99
20241205,145100,188698270,18490,18490,18490,18490,1
20241205,145000,188679780,18480,18480,18480,18480,0
20241205,144900,188679780,18480,18480,18480,18480,0
20241205,144800,188679780,18480,18480,18480,18480,1
20241205,144700,188661300,18470,18500,18500,18470,2181
20241205,144600,148340830,18510,18510,18510,18510,118
20241205,144500,146156650,18520,18520,18520,18520,1
20241205,144400,146138130,18520,18520,18520,18520,0
20241205,144300,146138130,18520,18520,18520,18520,8
20241205,144200,145989970,18500,18500,18500,18500,0
20241205,144100,145989970,18500,18500,18500,18500,0
20241205,144000,145989970,18500,18500,18500,18500,0
20241205,143900,145989970,18500,18500,18500,18500,0
20241205,143800,145989970,18500,18500,18500,18500,0
20241205,143700,145989970,18500,18500,18500,18500,1
20241205,143600,145971470,18520,18520,18520,18520,13
20241205,143500,145730710,18520,18520,18520,18520,0
20241205,143400,145730710,18520,18520,18520,18500,163
20241205,143300,142713970,18500,18500,18500,18500,0
20241205,143200,142713970,18500,18500,18500,18500,50
20241205,143100,141788970,18500,18500,18500,18500,100
20241205,143000,139938970,18520,18520,18520,18520,3
20241205,142900,139883410,18520,18520,18520,18520,6
20241205,142800,139772290,18510,18510,18510,18510,16
20241205,142700,139476130,18510,18510,18510,18510,0
20241205,142600,139476130,18510,18510,18510,18510,0
20241205,142500,139476130,18510,18510,18510,18510,10
20241205,142400,139291030,18510,18510,18510,18510,38
20241205,142300,138587650,18510,18510,18510,18510,5
20241205,142200,138495100,18500,18500,18500,18500,259
20241205,142100,133703600,18520,18520,18520,18520,0
20241205,142000,133703600,18520,18520,18520,18520,0
20241205,141900,133703600,18520,18520,18520,18520,14
20241205,141800,133444320,18520,18520,18520,18520,0
20241205,141700,133444320,18520,18520,18520,18520,0
20241205,141600,133444320,18520,18520,18520,18520,8
20241205,141500,133296160,18520,18520,18520,18520,0
20241205,141400,133296160,18520,18520,18520,18520,0
20241205,141300,133296160,18520,18520,18520,18520,10
20241205,141200,133110960,18520,18520,18520,18520,10
20241205,141100,132925760,18520,18520,18520,18520,0
20241205,141000,132925760,18520,18520,18520,18520,0
20241205,140900,132925760,18520,18520,18520,18520,0
20241205,140800,132925760,18520,18520,18520,18520,0
20241205,140700,132925760,18520,18520,18520,18520,0
20241205,140600,132925760,18520,18520,18520,18520,0
20241205,140500,132925760,18520,18520,18520,18520,0
20241205,140400,132925760,18520,18520,18520,18520,0
20241205,140300,132925760,18520,18520,18520,18520,0
20241205,140200,132925760,18520,18520,18520,18520,0
20241205,140100,132925760,18520,18520,18520,18520,0
20241205,140000,132925760,18520,18520,18520,18520,0
20241205,135900,132925760,18520,18520,18520,18520,0
20241205,135800,132925760,18520,18520,18520,18520,33
20241205,135700,132314600,18520,18520,18520,18520,0
20241205,135600,132314600,18520,18520,18520,18520,0
20241205,135500,132314600,18520,18520,18520,18520,0
20241205,135400,132314600,18520,18520,18520,18520,0
20241205,135300,132314600,18520,18520,18520,18520,0
20241205,135200,132314600,18520,18520,18520,18520,0
20241205,135100,132314600,18520,18520,18520,18520,0
20241205,135000,132314600,18520,18520,18520,18520,0
20241205,134900,132314600,18520,18520,18520,18520,0
20241205,134800,132314600,18520,18520,18520,18520,28
20241205,134700,131796040,18490,18510,18510,18490,763
20241205,134600,117685480,18520,18520,18520,18520,0
20241205,134500,117685480,18520,18520,18520,18520,0
20241205,134400,117685480,18520,18520,18520,18520,0
20241205,134300,117685480,18520,18520,18520,18520,13
20241205,134200,117444720,18500,18500,18500,18500,0
20241205,134100,117444720,18500,18500,18500,18500,0
20241205,134000,117444720,18500,18500,18500,18500,0
20241205,133900,117444720,18500,18500,18500,18500,0
20241205,133800,117444720,18500,18480,18500,18480,416
20241205,133700,109750540,18470,18470,18470,18470,7
20241205,133600,109621250,18460,18460,18460,18460,0
20241205,133500,109621250,18460,18460,18460,18460,0
20241205,133400,109621250,18460,18460,18460,18460,0
20241205,133300,109621250,18460,18460,18460,18460,0
20241205,133200,109621250,18460,18460,18460,18460,0
20241205,133100,109621250,18460,18460,18460,18460,0
20241205,133000,109621250,18460,18460,18460,18460,0
20241205,132900,109621250,18460,18460,18460,18460,0
20241205,132800,109621250,18460,18460,18460,18460,1
20241205,132700,109602790,18460,18460,18460,18460,0
20241205,132600,109602790,18460,18460,18460,18460,0
20241205,132500,109602790,18460,18460,18460,18460,0
20241205,132400,109602790,18460,18460,18460,18460,0
20241205,132300,109602790,18460,18460,18460,18460,0
20241205,132200,109602790,18460,18460,18460,18460,0
20241205,132100,109602790,18460,18460,18460,18460,30
20241205,132000,109048990,18480,18480,18480,18480,0
20241205,131900,109048990,18480,18480,18480,18480,0
20241205,131800,109048990,18480,18480,18480,18480,0
20241205,131700,109048990,18480,18480,18480,18480,0
20241205,131600,109048990,18480,18480,18480,18480,0
20241205,131500,109048990,18480,18480,18480,18480,20
20241205,131400,108679390,18480,18480,18480,18480,0
20241205,131300,108679390,18480,18480,18480,18480,0
20241205,131200,108679390,18480,18480,18480,18480,0
20241205,131100,108679390,18480,18480,18480,18480,14
20241205,131000,108420670,18470,18470,18470,18470,21
20241205,130900,108032800,18470,18470,18470,18470,1
20241205,130800,108014330,18460,18460,18460,18460,0
20241205,130700,108014330,18460,18460,18460,18460,0
20241205,130600,108014330,18460,18460,18460,18460,0
20241205,130500,108014330,18460,18460,18460,18460,0
20241205,130400,108014330,18460,18460,18460,18460,0
20241205,130300,108014330,18460,18460,18460,18460,0
20241205,130200,108014330,18460,18460,18460,18460,0
20241205,130100,108014330,18460,18460,18460,18460,94
20241205,130000,106279090,18460,18460,18460,18460,0
20241205,125900,106279090,18460,18460,18460,18460,0
20241205,125800,106279090,18460,18480,18480,18460,26
20241205,125700,105799110,18480,18480,18480,18480,1
20241205,125600,105780630,18480,18480,18480,18480,0
20241205,125500,105780630,18480,18480,18480,18480,0
20241205,125400,105780630,18480,18480,18480,18480,0
20241205,125300,105780630,18480,18480,18480,18480,1
20241205,125200,105762150,18480,18480,18480,18480,0
20241205,125100,105762150,18480,18460,18480,18460,7
20241205,125000,105632890,18480,18480,18480,18480,0
20241205,124900,105632890,18480,18480,18480,18480,1
20241205,124800,105614410,18460,18460,18460,18460,0
20241205,124700,105614410,18460,18460,18460,18460,4
20241205,124600,105540570,18480,18480,18480,18480,0
20241205,124500,105540570,18480,18480,18480,18480,208
20241205,124400,101696730,18500,18500,18500,18500,1
20241205,124300,101678230,18480,18480,18480,18480,0
20241205,124200,101678230,18480,18480,18480,18480,0
20241205,124100,101678230,18480,18480,18480,18480,5
20241205,124000,101585830,18500,18500,18500,18500,0
20241205,123900,101585830,18500,18500,18500,18500,0
20241205,123800,101585830,18500,18500,18500,18500,0
20241205,123700,101585830,18500,18500,18500,18500,0
20241205,123600,101585830,18500,18500,18500,18500,1
20241205,123500,101567330,18480,18480,18480,18480,0
20241205,123400,101567330,18480,18480,18480,18480,0
20241205,123300,101567330,18480,18480,18480,18480,0
20241205,123200,101567330,18480,18480,18480,18480,0
20241205,123100,101567330,18480,18480,18480,18480,0
20241205,123000,101567330,18480,18480,18480,18480,50
20241205,122900,100643330,18500,18480,18500,18480,2
20241205,122800,100606350,18480,18480,18480,18480,26
20241205,122700,100125870,18480,18490,18490,18480,128
20241205,122600,97759630,18490,18490,18490,18490,200
20241205,122500,94061630,18500,18500,18500,18500,100
20241205,122400,92211630,18510,18510,18510,18510,100
20241205,122300,90360630,18500,18500,18500,18500,10
20241205,122200,90175630,18510,18510,18510,18510,1
20241205,122100,90157120,18510,18510,18510,18510,0
20241205,122000,90157120,18510,18510,18510,18510,0
20241205,121900,90157120,18510,18510,18510,18510,11
20241205,121800,89953510,18510,18510,18510,18510,0
20241205,121700,89953510,18510,18510,18510,18510,0
20241205,121600,89953510,18510,18510,18510,18510,0
20241205,121500,89953510,18510,18510,18510,18510,1
20241205,121400,89935000,18500,18500,18500,18500,0
20241205,121300,89935000,18500,18500,18500,18500,0
20241205,121200,89935000,18500,18500,18500,18500,5
20241205,121100,89842500,18510,18510,18510,18510,0
20241205,121000,89842500,18510,18510,18510,18510,0
20241205,120900,89842500,18510,18510,18510,18510,0
20241205,120800,89842500,18510,18510,18510,18510,0
20241205,120700,89842500,18510,18510,18510,18510,1
20241205,120600,89823990,18510,18510,18510,18510,0
20241205,120500,89823990,18510,18510,18510,18510,0
20241205,120400,89823990,18510,18510,18510,18510,0
20241205,120300,89823990,18510,18510,18510,18510,0
20241205,120200,89823990,18510,18510,18510,18510,0
20241205,120100,89823990,18510,18510,18510,18510,0
20241205,120000,89823990,18510,18510,18510,18510,1
20241205,115900,89805480,18510,18510,18510,18510,91
20241205,115800,88121070,18510,18510,18510,18510,9
20241205,115700,87954480,18510,18510,18510,18510,0
20241205,115600,87954480,18510,18510,18510,18510,3
20241205,115500,87898950,18510,18510,18510,18510,0
20241205,115400,87898950,18510,18510,18510,18510,0
20241205,115300,87898950,18510,18510,18510,18510,1
20241205,115200,87880440,18490,18490,18490,18490,0
20241205,115100,87880440,18490,18490,18490,18490,0
20241205,115000,87880440,18490,18490,18490,18490,20
20241205,114900,87510640,18510,18510,18510,18510,0
20241205,114800,87510640,18510,18510,18510,18510,0
20241205,114700,87510640,18510,18510,18510,18510,0
20241205,114600,87510640,18510,18510,18510,18510,1
20241205,114500,87492130,18510,18510,18510,18510,0
20241205,114400,87492130,18510,18510,18510,18510,0
20241205,114300,87492130,18510,18510,18510,18510,0
20241205,114200,87492130,18510,18510,18510,18510,1
20241205,114100,87473620,18510,18500,18510,18500,144
20241205,114000,84809480,18500,18500,18500,18500,1
20241205,113900,84790980,18500,18500,18500,18500,0
20241205,113800,84790980,18500,18500,18500,18500,1
20241205,113700,84772480,18490,18490,18490,18490,0
20241205,113600,84772480,18490,18490,18490,18490,0
20241205,113500,84772480,18490,18490,18490,18490,9
20241205,113400,84606070,18500,18500,18500,18500,0
20241205,113300,84606070,18500,18500,18500,18500,0
20241205,113200,84606070,18500,18500,18500,18500,0
20241205,113100,84606070,18500,18500,18500,18500,1
20241205,113000,84587570,18480,18500,18500,18480,2
20241205,112900,84550590,18500,18500,18500,18500,0
20241205,112800,84550590,18500,18500,18500,18500,0
20241205,112700,84550590,18500,18500,18500,18500,0
20241205,112600,84550590,18500,18500,18500,18500,0
20241205,112500,84550590,18500,18500,18500,18500,0
20241205,112400,84550590,18500,18500,18500,18500,2
20241205,112300,84513590,18480,18480,18480,18480,1
20241205,112200,84495110,18480,18480,18480,18480,0
20241205,112100,84495110,18480,18480,18480,18480,0
20241205,112000,84495110,18480,18480,18480,18480,0
20241205,111900,84495110,18480,18480,18480,18480,0
20241205,111800,84495110,18480,18480,18480,18480,0
20241205,111700,84495110,18480,18480,18480,18480,2
20241205,111600,84458150,18480,18480,18480,18480,0
20241205,111500,84458150,18480,18480,18480,18480,1
20241205,111400,84439670,18470,18470,18470,18470,0
20241205,111300,84439670,18470,18470,18470,18470,0
20241205,111200,84439670,18470,18470,18470,18470,0
20241205,111100,84439670,18470,18470,18470,18470,115
20241205,111000,82315620,18450,18450,18450,18450,8
20241205,110900,82168020,18450,18450,18460,18450,229
20241205,110800,77940700,18450,18500,18500,18450,853
20241205,110700,62187910,18500,18500,18500,18500,357
20241205,110600,55583410,18510,18510,18510,18510,0
20241205,110500,55583410,18510,18510,18510,18510,0
20241205,110400,55583410,18510,18510,18510,18510,0
20241205,110300,55583410,18510,18510,18510,18510,47
20241205,110200,54713440,18530,18530,18530,18530,1
20241205,110100,54694910,18530,18530,18530,18530,0
20241205,110000,54694910,18530,18530,18530,18530,0
20241205,105900,54694910,18530,18530,18530,18530,0
20241205,105800,54694910,18530,18530,18530,18530,0
20241205,105700,54694910,18530,18530,18530,18530,3
20241205,105600,54639320,18530,18530,18530,18530,0
20241205,105500,54639320,18530,18520,18530,18520,7
20241205,105400,54509670,18510,18510,18510,18510,1
20241205,105300,54491160,18530,18530,18530,18530,0
20241205,105200,54491160,18530,18530,18530,18530,0
20241205,105100,54491160,18530,18530,18530,18530,0
20241205,105000,54491160,18530,18530,18530,18530,0
20241205,104900,54491160,18530,18530,18530,18530,0
20241205,104800,54491160,18530,18530,18530,18530,1
20241205,104700,54472630,18530,18530,18530,18530,0
20241205,104600,54472630,18530,18530,18530,18530,0
20241205,104500,54472630,18530,18530,18530,18530,0
20241205,104400,54472630,18530,18530,18530,18530,0
20241205,104300,54472630,18530,18530,18530,18530,8
20241205,104200,54324390,18530,18530,18530,18530,0
20241205,104100,54324390,18530,18530,18530,18530,8
20241205,104000,54176150,18510,18510,18510,18510,0
20241205,103900,54176150,18510,18510,18510,18510,6
20241205,103800,54065090,18510,18510,18510,18510,2
20241205,103700,54028070,18500,18500,18500,18500,0
20241205,103600,54028070,18500,18500,18500,18500,3
20241205,103500,53972570,18500,18500,18500,18500,5
20241205,103400,53880070,18500,18500,18500,18500,6
20241205,103300,53769070,18500,18510,18510,18490,154
20241205,103200,50921480,18510,18510,18510,18510,4
20241205,103100,50847440,18510,18520,18530,18510,12
20241205,103000,50625110,18510,18510,18510,18510,0
20241205,102900,50625110,18510,18510,18510,18510,0
20241205,102800,50625110,18510,18510,18510,18510,0
20241205,102700,50625110,18510,18510,18510,18510,7
20241205,102600,50495540,18510,18500,18530,18500,4
20241205,102500,50421490,18500,18500,18500,18500,0
20241205,102400,50421490,18500,18500,18500,18500,0
20241205,102300,50421490,18500,18500,18500,18500,2
20241205,102200,50384490,18510,18510,18510,18510,1
20241205,102100,50365980,18510,18510,18510,18510,0
20241205,102000,50365980,18510,18510,18510,18510,1
20241205,101900,50347470,18510,18510,18510,18510,1
20241205,101800,50328960,18510,18510,18510,18510,0
20241205,101700,50328960,18510,18510,18510,18510,5
20241205,101600,50236410,18510,18510,18510,18510,0
20241205,101500,50236410,18510,18490,18510,18490,3
20241205,101400,50180910,18480,18480,18480,18480,1
20241205,101300,50162430,18480,18480,18480,18480,0
20241205,101200,50162430,18480,18480,18480,18480,8
20241205,101100,50014590,18470,18470,18470,18470,0
20241205,101000,50014590,18470,18470,18470,18470,0
20241205,100900,50014590,18470,18470,18470,18470,2
20241205,100800,49977650,18470,18470,18470,18470,0
20241205,100700,49977650,18470,18470,18470,18470,1
20241205,100600,49959180,18470,18470,18470,18470,1
20241205,100500,49940710,18470,18460,18470,18460,4
20241205,100400,49866860,18460,18460,18460,18450,102
20241205,100300,47983950,18450,18450,18450,18450,0
20241205,100200,47983950,18450,18490,18490,18450,315
20241205,100100,42168430,18500,18500,18500,18500,0
20241205,100000,42168430,18500,18500,18500,18500,0
20241205,095900,42168430,18500,18500,18500,18500,190
20241205,095800,38653430,18500,18510,18510,18500,12
20241205,095700,38431410,18510,18510,18510,18510,1
20241205,095600,38412900,18510,18520,18520,18510,37
20241205,095500,37727760,18520,18520,18520,18520,0
20241205,095400,37727760,18520,18520,18520,18520,0
20241205,095300,37727760,18520,18520,18520,18520,0
20241205,095200,37727760,18520,18520,18520,18520,1
20241205,095100,37709240,18520,18520,18520,18520,1
20241205,095000,37690720,18530,18530,18530,18530,2
20241205,094900,37653660,18530,18530,18530,18530,1
20241205,094800,37635130,18520,18510,18520,18510,5
20241205,094700,37542550,18500,18500,18500,18500,2
20241205,094600,37505550,18500,18500,18500,18500,9
20241205,094500,37339050,18500,18500,18500,18500,1
20241205,094400,37320550,18500,18500,18500,18500,0
20241205,094300,37320550,18500,18500,18500,18500,3
20241205,094200,37265050,18500,18500,18500,18500,0
20241205,094100,37265050,18500,18500,18500,18500,1
20241205,094000,37246550,18490,18470,18490,18470,11
20241205,093900,37043260,18470,18470,18470,18470,22
20241205,093800,36636920,18470,18470,18470,18470,110
20241205,093700,34605220,18480,18480,18480,18480,0
20241205,093600,34605220,18480,18480,18480,18480,1
20241205,093500,34586740,18470,18470,18470,18470,0
20241205,093400,34586740,18470,18470,18470,18470,90
20241205,093300,32924440,18470,18470,18470,18470,12
20241205,093200,32702800,18470,18470,18470,18470,8
20241205,093100,32555040,18460,18460,18460,18460,0
20241205,093000,32555040,18460,18460,18460,18460,0
20241205,092900,32555040,18460,18460,18460,18460,10
20241205,092800,32370440,18460,18460,18460,18460,0
20241205,092700,32370440,18460,18460,18460,18460,1
20241205,092600,32351980,18460,18460,18460,18460,0
20241205,092500,32351980,18460,18450,18460,18450,24
20241205,092400,31909160,18450,18450,18450,18450,70
20241205,092300,30617660,18440,18440,18440,18440,9
20241205,092200,30451700,18440,18440,18440,18440,7
20241205,092100,30322620,18440,18440,18440,18440,3
20241205,092000,30267300,18430,18430,18430,18430,0
20241205,091900,30267300,18430,18420,18430,18420,402
20241205,091800,22862440,18430,18430,18430,18430,1
20241205,091700,22844010,18430,18430,18430,18430,0
20241205,091600,22844010,18430,18400,18430,18400,244
20241205,091500,18351720,18400,18400,18400,18400,2
20241205,091400,18314920,18410,18430,18430,18410,131
20241205,091300,15900910,18430,18460,18460,18430,200
20241205,091200,12210300,18470,18470,18470,18470,0
20241205,091100,12210300,18470,18500,18500,18470,145
20241205,091000,9530840,18490,18520,18520,18480,36
20241205,090900,8864710,18510,18510,18510,18510,68
20241205,090800,7606030,18510,18510,18510,18510,34
20241205,090700,6976690,18580,18580,18580,18580,1
20241205,090600,6958110,18580,18580,18580,18580,0
20241205,090500,6958110,18580,18580,18580,18580,100
20241205,090400,5100110,18510,18510,18510,18510,0
20241205,090300,5100110,18510,18510,18520,18510,125
20241205,090200,2785360,18550,18550,18550,18550,6
20241205,090100,2674060,18550,18620,18620,18550,130
20241205,090000,261560,18620,18700,18700,18620,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 237476400 18510 18510 18510 18510 73
3 20241205 183600 237476400 18510 18510 18510 18510 0
4 20241205 183500 237476400 18510 18510 18510 18510 0
5 20241205 183400 237476400 18510 18510 18510 18510 0
6 20241205 183300 237476400 18510 18510 18510 18510 0
7 20241205 183200 237476400 18510 18510 18510 18510 0
8 20241205 183100 237476400 18510 18510 18510 18510 0
9 20241205 183000 237476400 18510 18510 18510 18510 0
10 20241205 182900 237476400 18510 18510 18510 18510 0
11 20241205 182800 237476400 18510 18510 18510 18510 0
12 20241205 182700 237476400 18510 18510 18510 18510 0
13 20241205 182600 237476400 18510 18510 18510 18510 0
14 20241205 182500 237476400 18510 18510 18510 18510 0
15 20241205 182400 237476400 18510 18510 18510 18510 0
16 20241205 182300 237476400 18510 18510 18510 18510 0
17 20241205 182200 237476400 18510 18510 18510 18510 0
18 20241205 182100 237476400 18510 18510 18510 18510 0
19 20241205 182000 237476400 18510 18510 18510 18510 0
20 20241205 181900 237476400 18510 18510 18510 18510 0
21 20241205 181800 237476400 18510 18510 18510 18510 0
22 20241205 181700 237476400 18510 18510 18510 18510 0
23 20241205 181600 237476400 18510 18510 18510 18510 0
24 20241205 181500 237476400 18510 18510 18510 18510 0
25 20241205 181400 237476400 18510 18510 18510 18510 0
26 20241205 181300 237476400 18510 18510 18510 18510 0
27 20241205 181200 237476400 18510 18510 18510 18510 0
28 20241205 181100 237476400 18510 18510 18510 18510 0
29 20241205 181000 237476400 18510 18510 18510 18510 0
30 20241205 180900 237476400 18510 18510 18510 18510 0
31 20241205 180800 237476400 18510 18510 18510 18510 0
32 20241205 180700 237476400 18510 18510 18510 18510 73
33 20241205 180600 237476400 18510 18510 18510 18510 0
34 20241205 180500 237476400 18510 18510 18510 18510 0
35 20241205 180400 237476400 18510 18510 18510 18510 0
36 20241205 180300 237476400 18510 18510 18510 18510 0
37 20241205 180200 237476400 18510 18510 18510 18510 0
38 20241205 180100 237476400 18510 18510 18510 18510 0
39 20241205 180000 237476400 18510 18510 18510 18510 0
40 20241205 175900 237476400 18510 18510 18510 18510 0
41 20241205 175800 237476400 18510 18510 18510 18510 0
42 20241205 175700 237476400 18510 18510 18510 18510 0
43 20241205 175600 237476400 18510 18510 18510 18510 0
44 20241205 175500 237476400 18510 18510 18510 18510 0
45 20241205 175400 237476400 18510 18510 18510 18510 0
46 20241205 175300 237476400 18510 18510 18510 18510 0
47 20241205 175200 237476400 18510 18510 18510 18510 0
48 20241205 175100 237476400 18510 18510 18510 18510 0
49 20241205 175000 237476400 18510 18510 18510 18510 0
50 20241205 174900 237476400 18510 18510 18510 18510 0
51 20241205 174800 237476400 18510 18510 18510 18510 0
52 20241205 174700 237476400 18510 18510 18510 18510 0
53 20241205 174600 237476400 18510 18510 18510 18510 0
54 20241205 174500 237476400 18510 18510 18510 18510 0
55 20241205 174400 237476400 18510 18510 18510 18510 0
56 20241205 174300 237476400 18510 18510 18510 18510 0
57 20241205 174200 237476400 18510 18510 18510 18510 0
58 20241205 174100 237476400 18510 18510 18510 18510 0
59 20241205 174000 237476400 18510 18510 18510 18510 0
60 20241205 173900 237476400 18510 18510 18510 18510 0
61 20241205 173800 237476400 18510 18510 18510 18510 0
62 20241205 173700 237476400 18510 18510 18510 18510 73
63 20241205 173600 237476400 18510 18510 18510 18510 0
64 20241205 173500 237476400 18510 18510 18510 18510 0
65 20241205 173400 237476400 18510 18510 18510 18510 0
66 20241205 173300 237476400 18510 18510 18510 18510 0
67 20241205 173200 237476400 18510 18510 18510 18510 0
68 20241205 173100 237476400 18510 18510 18510 18510 0
69 20241205 173000 237476400 18510 18510 18510 18510 0
70 20241205 172900 237476400 18510 18510 18510 18510 0
71 20241205 172800 237476400 18510 18510 18510 18510 0
72 20241205 172700 237476400 18510 18510 18510 18510 0
73 20241205 172600 237476400 18510 18510 18510 18510 0
74 20241205 172500 237476400 18510 18510 18510 18510 0
75 20241205 172400 237476400 18510 18510 18510 18510 0
76 20241205 172300 237476400 18510 18510 18510 18510 0
77 20241205 172200 237476400 18510 18510 18510 18510 0
78 20241205 172100 237476400 18510 18510 18510 18510 0
79 20241205 172000 237476400 18510 18510 18510 18510 0
80 20241205 171900 237476400 18510 18510 18510 18510 0
81 20241205 171800 237476400 18510 18510 18510 18510 0
82 20241205 171700 237476400 18510 18510 18510 18510 0
83 20241205 171600 237476400 18510 18510 18510 18510 0
84 20241205 171500 237476400 18510 18510 18510 18510 0
85 20241205 171400 237476400 18510 18510 18510 18510 0
86 20241205 171300 237476400 18510 18510 18510 18510 0
87 20241205 171200 237476400 18510 18510 18510 18510 0
88 20241205 171100 237476400 18510 18510 18510 18510 0
89 20241205 171000 237476400 18510 18510 18510 18510 0
90 20241205 170900 237476400 18510 18510 18510 18510 0
91 20241205 170800 237476400 18510 18510 18510 18510 0
92 20241205 170700 237476400 18510 18510 18510 18510 73
93 20241205 170600 237476400 18510 18510 18510 18510 0
94 20241205 170500 237476400 18510 18510 18510 18510 0
95 20241205 170400 237476400 18510 18510 18510 18510 0
96 20241205 170300 237476400 18510 18510 18510 18510 0
97 20241205 170200 237476400 18510 18510 18510 18510 0
98 20241205 170100 237476400 18510 18510 18510 18510 0
99 20241205 170000 237476400 18510 18510 18510 18510 0
100 20241205 165900 237476400 18510 18510 18510 18510 0
101 20241205 165800 237476400 18510 18510 18510 18510 0
102 20241205 165700 237476400 18510 18510 18510 18510 0
103 20241205 165600 237476400 18510 18510 18510 18510 0
104 20241205 165500 237476400 18510 18510 18510 18510 0
105 20241205 165400 237476400 18510 18510 18510 18510 0
106 20241205 165300 237476400 18510 18510 18510 18510 0
107 20241205 165200 237476400 18510 18510 18510 18510 0
108 20241205 165100 237476400 18510 18510 18510 18510 0
109 20241205 165000 237476400 18510 18510 18510 18510 0
110 20241205 164900 237476400 18510 18510 18510 18510 0
111 20241205 164800 237476400 18510 18510 18510 18510 0
112 20241205 164700 237476400 18510 18510 18510 18510 0
113 20241205 164600 237476400 18510 18510 18510 18510 0
114 20241205 164500 237476400 18510 18510 18510 18510 0
115 20241205 164400 237476400 18510 18510 18510 18510 0
116 20241205 164300 237476400 18510 18510 18510 18510 0
117 20241205 164200 237476400 18510 18510 18510 18510 0
118 20241205 164100 237476400 18510 18510 18510 18510 0
119 20241205 164000 237476400 18510 18510 18510 18510 0
120 20241205 163900 237476400 18510 18510 18510 18510 0
121 20241205 163800 237476400 18510 18510 18510 18510 0
122 20241205 163700 237476400 18510 18510 18510 18510 73
123 20241205 163600 237476400 18510 18510 18510 18510 0
124 20241205 163500 237476400 18510 18510 18510 18510 0
125 20241205 163400 237476400 18510 18510 18510 18510 0
126 20241205 163300 237476400 18510 18510 18510 18510 0
127 20241205 163200 237476400 18510 18510 18510 18510 0
128 20241205 163100 237476400 18510 18510 18510 18510 0
129 20241205 163000 237476400 18510 18510 18510 18510 0
130 20241205 162900 237476400 18510 18510 18510 18510 0
131 20241205 162800 237476400 18510 18510 18510 18510 0
132 20241205 162700 237476400 18510 18510 18510 18510 0
133 20241205 162600 237476400 18510 18510 18510 18510 0
134 20241205 162500 237476400 18510 18510 18510 18510 0
135 20241205 162400 237476400 18510 18510 18510 18510 0
136 20241205 162300 237476400 18510 18510 18510 18510 0
137 20241205 162200 237476400 18510 18510 18510 18510 0
138 20241205 162100 237476400 18510 18510 18510 18510 0
139 20241205 162000 237476400 18510 18510 18510 18510 0
140 20241205 161900 237476400 18510 18510 18510 18510 0
141 20241205 161800 237476400 18510 18510 18510 18510 0
142 20241205 161700 237476400 18510 18510 18510 18510 0
143 20241205 161600 237476400 18510 18510 18510 18510 0
144 20241205 161500 237476400 18510 18510 18510 18510 0
145 20241205 161400 237476400 18510 18510 18510 18510 0
146 20241205 161300 237476400 18510 18510 18510 18510 0
147 20241205 161200 237476400 18510 18510 18510 18510 0
148 20241205 161100 237476400 18510 18510 18510 18510 0
149 20241205 161000 237476400 18510 18510 18510 18510 0
150 20241205 160900 237476400 18510 18510 18510 18510 0
151 20241205 160800 237476400 18510 18510 18510 18510 0
152 20241205 160700 237476400 18510 18510 18510 18510 73
153 20241205 160600 237476400 18510 18510 18510 18510 0
154 20241205 160500 237476400 18510 18510 18510 18510 0
155 20241205 160400 237476400 18510 18510 18510 18510 0
156 20241205 160300 237476400 18510 18510 18510 18510 0
157 20241205 160200 237476400 18510 18510 18510 18510 0
158 20241205 160100 237476400 18510 18510 18510 18510 0
159 20241205 160000 237476400 18510 18510 18510 18510 0
160 20241205 155900 237476400 18510 18510 18510 18510 0
161 20241205 155800 237476400 18510 18510 18510 18510 0
162 20241205 155700 237476400 18510 18510 18510 18510 0
163 20241205 155600 237476400 18510 18510 18510 18510 0
164 20241205 155500 237476400 18510 18510 18510 18510 0
165 20241205 155400 237476400 18510 18510 18510 18510 0
166 20241205 155300 237476400 18510 18510 18510 18510 0
167 20241205 155200 237476400 18510 18510 18510 18510 0
168 20241205 155100 237476400 18510 18510 18510 18510 0
169 20241205 155000 237476400 18510 18510 18510 18510 0
170 20241205 154900 237476400 18510 18510 18510 18510 0
171 20241205 154800 237476400 18510 18510 18510 18510 0
172 20241205 154700 237476400 18510 18510 18510 18510 0
173 20241205 154600 237476400 18510 18510 18510 18510 0
174 20241205 154500 237476400 18510 18510 18510 18510 0
175 20241205 154400 237476400 18510 18510 18510 18510 0
176 20241205 154300 237476400 18510 18510 18510 18510 0
177 20241205 154200 237476400 18510 18510 18510 18510 0
178 20241205 154100 237476400 18510 18510 18510 18510 0
179 20241205 154000 237476400 18510 18510 18510 18510 0
180 20241205 153900 237476400 18510 18510 18510 18510 0
181 20241205 153800 237476400 18510 18510 18510 18510 0
182 20241205 153700 237476400 18510 18510 18510 18510 73
183 20241205 153600 237476400 18510 18510 18510 18510 0
184 20241205 153500 237476400 18510 18510 18510 18510 0
185 20241205 153400 237476400 18510 18510 18510 18510 0
186 20241205 153300 237476400 18510 18510 18510 18510 0
187 20241205 153200 237476400 18510 18510 18510 18510 0
188 20241205 153100 237476400 18510 18510 18510 18510 0
189 20241205 153000 237476400 18510 18510 18510 18510 73
190 20241205 152900 236125170 18620 18620 18620 18620 0
191 20241205 152800 236125170 18620 18620 18620 18620 0
192 20241205 152700 236125170 18620 18620 18620 18620 0
193 20241205 152600 236125170 18620 18620 18620 18620 0
194 20241205 152500 236125170 18620 18620 18620 18620 0
195 20241205 152400 236125170 18620 18620 18620 18620 0
196 20241205 152300 236125170 18620 18620 18620 18620 0
197 20241205 152200 236125170 18620 18620 18620 18620 0
198 20241205 152100 236125170 18620 18620 18620 18620 0
199 20241205 152000 236125170 18620 18620 18620 18620 0
200 20241205 151900 236125170 18620 18620 18620 18620 96
201 20241205 151800 234337650 18620 18620 18620 18620 0
202 20241205 151700 234337650 18620 18610 18620 18610 68
203 20241205 151600 233072140 18610 18610 18610 18610 0
204 20241205 151500 233072140 18610 18570 18610 18570 46
205 20241205 151400 232216120 18620 18610 18620 18610 73
206 20241205 151300 230856960 18580 18580 18580 18580 1
207 20241205 151200 230838380 18570 18570 18570 18570 24
208 20241205 151100 230392700 18570 18570 18570 18570 39
209 20241205 151000 229668470 18570 18570 18570 18570 0
210 20241205 150900 229668470 18570 18570 18570 18570 0
211 20241205 150800 229668470 18570 18570 18570 18570 87
212 20241205 150700 228052880 18550 18550 18550 18550 14
213 20241205 150600 227793180 18550 18510 18550 18510 162
214 20241205 150500 224788940 18510 18510 18510 18510 21
215 20241205 150400 224400230 18510 18510 18510 18500 25
216 20241205 150300 223937680 18510 18510 18510 18510 0
217 20241205 150200 223937680 18510 18510 18510 18500 68
218 20241205 150100 222679110 18510 18510 18510 18510 8
219 20241205 150000 222531030 18510 18510 18510 18510 1
220 20241205 145900 222512520 18510 18510 18510 18510 11
221 20241205 145800 222308910 18500 18500 18500 18500 0
222 20241205 145700 222308910 18500 18510 18510 18500 9
223 20241205 145600 222142340 18510 18510 18510 18510 0
224 20241205 145500 222142340 18510 18500 18510 18490 607
225 20241205 145400 210913800 18490 18500 18500 18490 1000
226 20241205 145300 192418750 18510 18490 18510 18490 102
227 20241205 145200 190530750 18510 18500 18510 18500 99
228 20241205 145100 188698270 18490 18490 18490 18490 1
229 20241205 145000 188679780 18480 18480 18480 18480 0
230 20241205 144900 188679780 18480 18480 18480 18480 0
231 20241205 144800 188679780 18480 18480 18480 18480 1
232 20241205 144700 188661300 18470 18500 18500 18470 2181
233 20241205 144600 148340830 18510 18510 18510 18510 118
234 20241205 144500 146156650 18520 18520 18520 18520 1
235 20241205 144400 146138130 18520 18520 18520 18520 0
236 20241205 144300 146138130 18520 18520 18520 18520 8
237 20241205 144200 145989970 18500 18500 18500 18500 0
238 20241205 144100 145989970 18500 18500 18500 18500 0
239 20241205 144000 145989970 18500 18500 18500 18500 0
240 20241205 143900 145989970 18500 18500 18500 18500 0
241 20241205 143800 145989970 18500 18500 18500 18500 0
242 20241205 143700 145989970 18500 18500 18500 18500 1
243 20241205 143600 145971470 18520 18520 18520 18520 13
244 20241205 143500 145730710 18520 18520 18520 18520 0
245 20241205 143400 145730710 18520 18520 18520 18500 163
246 20241205 143300 142713970 18500 18500 18500 18500 0
247 20241205 143200 142713970 18500 18500 18500 18500 50
248 20241205 143100 141788970 18500 18500 18500 18500 100
249 20241205 143000 139938970 18520 18520 18520 18520 3
250 20241205 142900 139883410 18520 18520 18520 18520 6
251 20241205 142800 139772290 18510 18510 18510 18510 16
252 20241205 142700 139476130 18510 18510 18510 18510 0
253 20241205 142600 139476130 18510 18510 18510 18510 0
254 20241205 142500 139476130 18510 18510 18510 18510 10
255 20241205 142400 139291030 18510 18510 18510 18510 38
256 20241205 142300 138587650 18510 18510 18510 18510 5
257 20241205 142200 138495100 18500 18500 18500 18500 259
258 20241205 142100 133703600 18520 18520 18520 18520 0
259 20241205 142000 133703600 18520 18520 18520 18520 0
260 20241205 141900 133703600 18520 18520 18520 18520 14
261 20241205 141800 133444320 18520 18520 18520 18520 0
262 20241205 141700 133444320 18520 18520 18520 18520 0
263 20241205 141600 133444320 18520 18520 18520 18520 8
264 20241205 141500 133296160 18520 18520 18520 18520 0
265 20241205 141400 133296160 18520 18520 18520 18520 0
266 20241205 141300 133296160 18520 18520 18520 18520 10
267 20241205 141200 133110960 18520 18520 18520 18520 10
268 20241205 141100 132925760 18520 18520 18520 18520 0
269 20241205 141000 132925760 18520 18520 18520 18520 0
270 20241205 140900 132925760 18520 18520 18520 18520 0
271 20241205 140800 132925760 18520 18520 18520 18520 0
272 20241205 140700 132925760 18520 18520 18520 18520 0
273 20241205 140600 132925760 18520 18520 18520 18520 0
274 20241205 140500 132925760 18520 18520 18520 18520 0
275 20241205 140400 132925760 18520 18520 18520 18520 0
276 20241205 140300 132925760 18520 18520 18520 18520 0
277 20241205 140200 132925760 18520 18520 18520 18520 0
278 20241205 140100 132925760 18520 18520 18520 18520 0
279 20241205 140000 132925760 18520 18520 18520 18520 0
280 20241205 135900 132925760 18520 18520 18520 18520 0
281 20241205 135800 132925760 18520 18520 18520 18520 33
282 20241205 135700 132314600 18520 18520 18520 18520 0
283 20241205 135600 132314600 18520 18520 18520 18520 0
284 20241205 135500 132314600 18520 18520 18520 18520 0
285 20241205 135400 132314600 18520 18520 18520 18520 0
286 20241205 135300 132314600 18520 18520 18520 18520 0
287 20241205 135200 132314600 18520 18520 18520 18520 0
288 20241205 135100 132314600 18520 18520 18520 18520 0
289 20241205 135000 132314600 18520 18520 18520 18520 0
290 20241205 134900 132314600 18520 18520 18520 18520 0
291 20241205 134800 132314600 18520 18520 18520 18520 28
292 20241205 134700 131796040 18490 18510 18510 18490 763
293 20241205 134600 117685480 18520 18520 18520 18520 0
294 20241205 134500 117685480 18520 18520 18520 18520 0
295 20241205 134400 117685480 18520 18520 18520 18520 0
296 20241205 134300 117685480 18520 18520 18520 18520 13
297 20241205 134200 117444720 18500 18500 18500 18500 0
298 20241205 134100 117444720 18500 18500 18500 18500 0
299 20241205 134000 117444720 18500 18500 18500 18500 0
300 20241205 133900 117444720 18500 18500 18500 18500 0
301 20241205 133800 117444720 18500 18480 18500 18480 416
302 20241205 133700 109750540 18470 18470 18470 18470 7
303 20241205 133600 109621250 18460 18460 18460 18460 0
304 20241205 133500 109621250 18460 18460 18460 18460 0
305 20241205 133400 109621250 18460 18460 18460 18460 0
306 20241205 133300 109621250 18460 18460 18460 18460 0
307 20241205 133200 109621250 18460 18460 18460 18460 0
308 20241205 133100 109621250 18460 18460 18460 18460 0
309 20241205 133000 109621250 18460 18460 18460 18460 0
310 20241205 132900 109621250 18460 18460 18460 18460 0
311 20241205 132800 109621250 18460 18460 18460 18460 1
312 20241205 132700 109602790 18460 18460 18460 18460 0
313 20241205 132600 109602790 18460 18460 18460 18460 0
314 20241205 132500 109602790 18460 18460 18460 18460 0
315 20241205 132400 109602790 18460 18460 18460 18460 0
316 20241205 132300 109602790 18460 18460 18460 18460 0
317 20241205 132200 109602790 18460 18460 18460 18460 0
318 20241205 132100 109602790 18460 18460 18460 18460 30
319 20241205 132000 109048990 18480 18480 18480 18480 0
320 20241205 131900 109048990 18480 18480 18480 18480 0
321 20241205 131800 109048990 18480 18480 18480 18480 0
322 20241205 131700 109048990 18480 18480 18480 18480 0
323 20241205 131600 109048990 18480 18480 18480 18480 0
324 20241205 131500 109048990 18480 18480 18480 18480 20
325 20241205 131400 108679390 18480 18480 18480 18480 0
326 20241205 131300 108679390 18480 18480 18480 18480 0
327 20241205 131200 108679390 18480 18480 18480 18480 0
328 20241205 131100 108679390 18480 18480 18480 18480 14
329 20241205 131000 108420670 18470 18470 18470 18470 21
330 20241205 130900 108032800 18470 18470 18470 18470 1
331 20241205 130800 108014330 18460 18460 18460 18460 0
332 20241205 130700 108014330 18460 18460 18460 18460 0
333 20241205 130600 108014330 18460 18460 18460 18460 0
334 20241205 130500 108014330 18460 18460 18460 18460 0
335 20241205 130400 108014330 18460 18460 18460 18460 0
336 20241205 130300 108014330 18460 18460 18460 18460 0
337 20241205 130200 108014330 18460 18460 18460 18460 0
338 20241205 130100 108014330 18460 18460 18460 18460 94
339 20241205 130000 106279090 18460 18460 18460 18460 0
340 20241205 125900 106279090 18460 18460 18460 18460 0
341 20241205 125800 106279090 18460 18480 18480 18460 26
342 20241205 125700 105799110 18480 18480 18480 18480 1
343 20241205 125600 105780630 18480 18480 18480 18480 0
344 20241205 125500 105780630 18480 18480 18480 18480 0
345 20241205 125400 105780630 18480 18480 18480 18480 0
346 20241205 125300 105780630 18480 18480 18480 18480 1
347 20241205 125200 105762150 18480 18480 18480 18480 0
348 20241205 125100 105762150 18480 18460 18480 18460 7
349 20241205 125000 105632890 18480 18480 18480 18480 0
350 20241205 124900 105632890 18480 18480 18480 18480 1
351 20241205 124800 105614410 18460 18460 18460 18460 0
352 20241205 124700 105614410 18460 18460 18460 18460 4
353 20241205 124600 105540570 18480 18480 18480 18480 0
354 20241205 124500 105540570 18480 18480 18480 18480 208
355 20241205 124400 101696730 18500 18500 18500 18500 1
356 20241205 124300 101678230 18480 18480 18480 18480 0
357 20241205 124200 101678230 18480 18480 18480 18480 0
358 20241205 124100 101678230 18480 18480 18480 18480 5
359 20241205 124000 101585830 18500 18500 18500 18500 0
360 20241205 123900 101585830 18500 18500 18500 18500 0
361 20241205 123800 101585830 18500 18500 18500 18500 0
362 20241205 123700 101585830 18500 18500 18500 18500 0
363 20241205 123600 101585830 18500 18500 18500 18500 1
364 20241205 123500 101567330 18480 18480 18480 18480 0
365 20241205 123400 101567330 18480 18480 18480 18480 0
366 20241205 123300 101567330 18480 18480 18480 18480 0
367 20241205 123200 101567330 18480 18480 18480 18480 0
368 20241205 123100 101567330 18480 18480 18480 18480 0
369 20241205 123000 101567330 18480 18480 18480 18480 50
370 20241205 122900 100643330 18500 18480 18500 18480 2
371 20241205 122800 100606350 18480 18480 18480 18480 26
372 20241205 122700 100125870 18480 18490 18490 18480 128
373 20241205 122600 97759630 18490 18490 18490 18490 200
374 20241205 122500 94061630 18500 18500 18500 18500 100
375 20241205 122400 92211630 18510 18510 18510 18510 100
376 20241205 122300 90360630 18500 18500 18500 18500 10
377 20241205 122200 90175630 18510 18510 18510 18510 1
378 20241205 122100 90157120 18510 18510 18510 18510 0
379 20241205 122000 90157120 18510 18510 18510 18510 0
380 20241205 121900 90157120 18510 18510 18510 18510 11
381 20241205 121800 89953510 18510 18510 18510 18510 0
382 20241205 121700 89953510 18510 18510 18510 18510 0
383 20241205 121600 89953510 18510 18510 18510 18510 0
384 20241205 121500 89953510 18510 18510 18510 18510 1
385 20241205 121400 89935000 18500 18500 18500 18500 0
386 20241205 121300 89935000 18500 18500 18500 18500 0
387 20241205 121200 89935000 18500 18500 18500 18500 5
388 20241205 121100 89842500 18510 18510 18510 18510 0
389 20241205 121000 89842500 18510 18510 18510 18510 0
390 20241205 120900 89842500 18510 18510 18510 18510 0
391 20241205 120800 89842500 18510 18510 18510 18510 0
392 20241205 120700 89842500 18510 18510 18510 18510 1
393 20241205 120600 89823990 18510 18510 18510 18510 0
394 20241205 120500 89823990 18510 18510 18510 18510 0
395 20241205 120400 89823990 18510 18510 18510 18510 0
396 20241205 120300 89823990 18510 18510 18510 18510 0
397 20241205 120200 89823990 18510 18510 18510 18510 0
398 20241205 120100 89823990 18510 18510 18510 18510 0
399 20241205 120000 89823990 18510 18510 18510 18510 1
400 20241205 115900 89805480 18510 18510 18510 18510 91
401 20241205 115800 88121070 18510 18510 18510 18510 9
402 20241205 115700 87954480 18510 18510 18510 18510 0
403 20241205 115600 87954480 18510 18510 18510 18510 3
404 20241205 115500 87898950 18510 18510 18510 18510 0
405 20241205 115400 87898950 18510 18510 18510 18510 0
406 20241205 115300 87898950 18510 18510 18510 18510 1
407 20241205 115200 87880440 18490 18490 18490 18490 0
408 20241205 115100 87880440 18490 18490 18490 18490 0
409 20241205 115000 87880440 18490 18490 18490 18490 20
410 20241205 114900 87510640 18510 18510 18510 18510 0
411 20241205 114800 87510640 18510 18510 18510 18510 0
412 20241205 114700 87510640 18510 18510 18510 18510 0
413 20241205 114600 87510640 18510 18510 18510 18510 1
414 20241205 114500 87492130 18510 18510 18510 18510 0
415 20241205 114400 87492130 18510 18510 18510 18510 0
416 20241205 114300 87492130 18510 18510 18510 18510 0
417 20241205 114200 87492130 18510 18510 18510 18510 1
418 20241205 114100 87473620 18510 18500 18510 18500 144
419 20241205 114000 84809480 18500 18500 18500 18500 1
420 20241205 113900 84790980 18500 18500 18500 18500 0
421 20241205 113800 84790980 18500 18500 18500 18500 1
422 20241205 113700 84772480 18490 18490 18490 18490 0
423 20241205 113600 84772480 18490 18490 18490 18490 0
424 20241205 113500 84772480 18490 18490 18490 18490 9
425 20241205 113400 84606070 18500 18500 18500 18500 0
426 20241205 113300 84606070 18500 18500 18500 18500 0
427 20241205 113200 84606070 18500 18500 18500 18500 0
428 20241205 113100 84606070 18500 18500 18500 18500 1
429 20241205 113000 84587570 18480 18500 18500 18480 2
430 20241205 112900 84550590 18500 18500 18500 18500 0
431 20241205 112800 84550590 18500 18500 18500 18500 0
432 20241205 112700 84550590 18500 18500 18500 18500 0
433 20241205 112600 84550590 18500 18500 18500 18500 0
434 20241205 112500 84550590 18500 18500 18500 18500 0
435 20241205 112400 84550590 18500 18500 18500 18500 2
436 20241205 112300 84513590 18480 18480 18480 18480 1
437 20241205 112200 84495110 18480 18480 18480 18480 0
438 20241205 112100 84495110 18480 18480 18480 18480 0
439 20241205 112000 84495110 18480 18480 18480 18480 0
440 20241205 111900 84495110 18480 18480 18480 18480 0
441 20241205 111800 84495110 18480 18480 18480 18480 0
442 20241205 111700 84495110 18480 18480 18480 18480 2
443 20241205 111600 84458150 18480 18480 18480 18480 0
444 20241205 111500 84458150 18480 18480 18480 18480 1
445 20241205 111400 84439670 18470 18470 18470 18470 0
446 20241205 111300 84439670 18470 18470 18470 18470 0
447 20241205 111200 84439670 18470 18470 18470 18470 0
448 20241205 111100 84439670 18470 18470 18470 18470 115
449 20241205 111000 82315620 18450 18450 18450 18450 8
450 20241205 110900 82168020 18450 18450 18460 18450 229
451 20241205 110800 77940700 18450 18500 18500 18450 853
452 20241205 110700 62187910 18500 18500 18500 18500 357
453 20241205 110600 55583410 18510 18510 18510 18510 0
454 20241205 110500 55583410 18510 18510 18510 18510 0
455 20241205 110400 55583410 18510 18510 18510 18510 0
456 20241205 110300 55583410 18510 18510 18510 18510 47
457 20241205 110200 54713440 18530 18530 18530 18530 1
458 20241205 110100 54694910 18530 18530 18530 18530 0
459 20241205 110000 54694910 18530 18530 18530 18530 0
460 20241205 105900 54694910 18530 18530 18530 18530 0
461 20241205 105800 54694910 18530 18530 18530 18530 0
462 20241205 105700 54694910 18530 18530 18530 18530 3
463 20241205 105600 54639320 18530 18530 18530 18530 0
464 20241205 105500 54639320 18530 18520 18530 18520 7
465 20241205 105400 54509670 18510 18510 18510 18510 1
466 20241205 105300 54491160 18530 18530 18530 18530 0
467 20241205 105200 54491160 18530 18530 18530 18530 0
468 20241205 105100 54491160 18530 18530 18530 18530 0
469 20241205 105000 54491160 18530 18530 18530 18530 0
470 20241205 104900 54491160 18530 18530 18530 18530 0
471 20241205 104800 54491160 18530 18530 18530 18530 1
472 20241205 104700 54472630 18530 18530 18530 18530 0
473 20241205 104600 54472630 18530 18530 18530 18530 0
474 20241205 104500 54472630 18530 18530 18530 18530 0
475 20241205 104400 54472630 18530 18530 18530 18530 0
476 20241205 104300 54472630 18530 18530 18530 18530 8
477 20241205 104200 54324390 18530 18530 18530 18530 0
478 20241205 104100 54324390 18530 18530 18530 18530 8
479 20241205 104000 54176150 18510 18510 18510 18510 0
480 20241205 103900 54176150 18510 18510 18510 18510 6
481 20241205 103800 54065090 18510 18510 18510 18510 2
482 20241205 103700 54028070 18500 18500 18500 18500 0
483 20241205 103600 54028070 18500 18500 18500 18500 3
484 20241205 103500 53972570 18500 18500 18500 18500 5
485 20241205 103400 53880070 18500 18500 18500 18500 6
486 20241205 103300 53769070 18500 18510 18510 18490 154
487 20241205 103200 50921480 18510 18510 18510 18510 4
488 20241205 103100 50847440 18510 18520 18530 18510 12
489 20241205 103000 50625110 18510 18510 18510 18510 0
490 20241205 102900 50625110 18510 18510 18510 18510 0
491 20241205 102800 50625110 18510 18510 18510 18510 0
492 20241205 102700 50625110 18510 18510 18510 18510 7
493 20241205 102600 50495540 18510 18500 18530 18500 4
494 20241205 102500 50421490 18500 18500 18500 18500 0
495 20241205 102400 50421490 18500 18500 18500 18500 0
496 20241205 102300 50421490 18500 18500 18500 18500 2
497 20241205 102200 50384490 18510 18510 18510 18510 1
498 20241205 102100 50365980 18510 18510 18510 18510 0
499 20241205 102000 50365980 18510 18510 18510 18510 1
500 20241205 101900 50347470 18510 18510 18510 18510 1
501 20241205 101800 50328960 18510 18510 18510 18510 0
502 20241205 101700 50328960 18510 18510 18510 18510 5
503 20241205 101600 50236410 18510 18510 18510 18510 0
504 20241205 101500 50236410 18510 18490 18510 18490 3
505 20241205 101400 50180910 18480 18480 18480 18480 1
506 20241205 101300 50162430 18480 18480 18480 18480 0
507 20241205 101200 50162430 18480 18480 18480 18480 8
508 20241205 101100 50014590 18470 18470 18470 18470 0
509 20241205 101000 50014590 18470 18470 18470 18470 0
510 20241205 100900 50014590 18470 18470 18470 18470 2
511 20241205 100800 49977650 18470 18470 18470 18470 0
512 20241205 100700 49977650 18470 18470 18470 18470 1
513 20241205 100600 49959180 18470 18470 18470 18470 1
514 20241205 100500 49940710 18470 18460 18470 18460 4
515 20241205 100400 49866860 18460 18460 18460 18450 102
516 20241205 100300 47983950 18450 18450 18450 18450 0
517 20241205 100200 47983950 18450 18490 18490 18450 315
518 20241205 100100 42168430 18500 18500 18500 18500 0
519 20241205 100000 42168430 18500 18500 18500 18500 0
520 20241205 095900 42168430 18500 18500 18500 18500 190
521 20241205 095800 38653430 18500 18510 18510 18500 12
522 20241205 095700 38431410 18510 18510 18510 18510 1
523 20241205 095600 38412900 18510 18520 18520 18510 37
524 20241205 095500 37727760 18520 18520 18520 18520 0
525 20241205 095400 37727760 18520 18520 18520 18520 0
526 20241205 095300 37727760 18520 18520 18520 18520 0
527 20241205 095200 37727760 18520 18520 18520 18520 1
528 20241205 095100 37709240 18520 18520 18520 18520 1
529 20241205 095000 37690720 18530 18530 18530 18530 2
530 20241205 094900 37653660 18530 18530 18530 18530 1
531 20241205 094800 37635130 18520 18510 18520 18510 5
532 20241205 094700 37542550 18500 18500 18500 18500 2
533 20241205 094600 37505550 18500 18500 18500 18500 9
534 20241205 094500 37339050 18500 18500 18500 18500 1
535 20241205 094400 37320550 18500 18500 18500 18500 0
536 20241205 094300 37320550 18500 18500 18500 18500 3
537 20241205 094200 37265050 18500 18500 18500 18500 0
538 20241205 094100 37265050 18500 18500 18500 18500 1
539 20241205 094000 37246550 18490 18470 18490 18470 11
540 20241205 093900 37043260 18470 18470 18470 18470 22
541 20241205 093800 36636920 18470 18470 18470 18470 110
542 20241205 093700 34605220 18480 18480 18480 18480 0
543 20241205 093600 34605220 18480 18480 18480 18480 1
544 20241205 093500 34586740 18470 18470 18470 18470 0
545 20241205 093400 34586740 18470 18470 18470 18470 90
546 20241205 093300 32924440 18470 18470 18470 18470 12
547 20241205 093200 32702800 18470 18470 18470 18470 8
548 20241205 093100 32555040 18460 18460 18460 18460 0
549 20241205 093000 32555040 18460 18460 18460 18460 0
550 20241205 092900 32555040 18460 18460 18460 18460 10
551 20241205 092800 32370440 18460 18460 18460 18460 0
552 20241205 092700 32370440 18460 18460 18460 18460 1
553 20241205 092600 32351980 18460 18460 18460 18460 0
554 20241205 092500 32351980 18460 18450 18460 18450 24
555 20241205 092400 31909160 18450 18450 18450 18450 70
556 20241205 092300 30617660 18440 18440 18440 18440 9
557 20241205 092200 30451700 18440 18440 18440 18440 7
558 20241205 092100 30322620 18440 18440 18440 18440 3
559 20241205 092000 30267300 18430 18430 18430 18430 0
560 20241205 091900 30267300 18430 18420 18430 18420 402
561 20241205 091800 22862440 18430 18430 18430 18430 1
562 20241205 091700 22844010 18430 18430 18430 18430 0
563 20241205 091600 22844010 18430 18400 18430 18400 244
564 20241205 091500 18351720 18400 18400 18400 18400 2
565 20241205 091400 18314920 18410 18430 18430 18410 131
566 20241205 091300 15900910 18430 18460 18460 18430 200
567 20241205 091200 12210300 18470 18470 18470 18470 0
568 20241205 091100 12210300 18470 18500 18500 18470 145
569 20241205 091000 9530840 18490 18520 18520 18480 36
570 20241205 090900 8864710 18510 18510 18510 18510 68
571 20241205 090800 7606030 18510 18510 18510 18510 34
572 20241205 090700 6976690 18580 18580 18580 18580 1
573 20241205 090600 6958110 18580 18580 18580 18580 0
574 20241205 090500 6958110 18580 18580 18580 18580 100
575 20241205 090400 5100110 18510 18510 18510 18510 0
576 20241205 090300 5100110 18510 18510 18520 18510 125
577 20241205 090200 2785360 18550 18550 18550 18550 6
578 20241205 090100 2674060 18550 18620 18620 18550 130
579 20241205 090000 261560 18620 18700 18700 18620 14

1
002320/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,10397,14947628,197023150,283257550600,0.07
20241202,10397,14947628,196399330,282360692920,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 10397 14947628 197023150 283257550600 0.07
3 20241202 10397 14947628 196399330 282360692920 0.07