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
002390/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,363205700,12420,12420,12420,12420,1217
20241205,183600,363205700,12420,12420,12420,12420,0
20241205,183500,363205700,12420,12420,12420,12420,0
20241205,183400,363205700,12420,12420,12420,12420,0
20241205,183300,363205700,12420,12420,12420,12420,0
20241205,183200,363205700,12420,12420,12420,12420,0
20241205,183100,363205700,12420,12420,12420,12420,0
20241205,183000,363205700,12420,12420,12420,12420,0
20241205,182900,363205700,12420,12420,12420,12420,0
20241205,182800,363205700,12420,12420,12420,12420,0
20241205,182700,363205700,12420,12420,12420,12420,0
20241205,182600,363205700,12420,12420,12420,12420,0
20241205,182500,363205700,12420,12420,12420,12420,0
20241205,182400,363205700,12420,12420,12420,12420,0
20241205,182300,363205700,12420,12420,12420,12420,0
20241205,182200,363205700,12420,12420,12420,12420,0
20241205,182100,363205700,12420,12420,12420,12420,0
20241205,182000,363205700,12420,12420,12420,12420,0
20241205,181900,363205700,12420,12420,12420,12420,0
20241205,181800,363205700,12420,12420,12420,12420,0
20241205,181700,363205700,12420,12420,12420,12420,0
20241205,181600,363205700,12420,12420,12420,12420,0
20241205,181500,363205700,12420,12420,12420,12420,0
20241205,181400,363205700,12420,12420,12420,12420,0
20241205,181300,363205700,12420,12420,12420,12420,0
20241205,181200,363205700,12420,12420,12420,12420,0
20241205,181100,363205700,12420,12420,12420,12420,0
20241205,181000,363205700,12420,12420,12420,12420,0
20241205,180900,363205700,12420,12420,12420,12420,0
20241205,180800,363205700,12420,12420,12420,12420,0
20241205,180700,363205700,12420,12420,12420,12420,1217
20241205,180600,363205700,12420,12420,12420,12420,0
20241205,180500,363205700,12420,12420,12420,12420,0
20241205,180400,363205700,12420,12420,12420,12420,0
20241205,180300,363205700,12420,12420,12420,12420,0
20241205,180200,363205700,12420,12420,12420,12420,0
20241205,180100,363205700,12420,12420,12420,12420,0
20241205,180000,363205700,12420,12420,12420,12420,0
20241205,175900,363205700,12420,12420,12420,12420,0
20241205,175800,363205700,12420,12420,12420,12420,0
20241205,175700,363205700,12420,12420,12420,12420,0
20241205,175600,363205700,12420,12420,12420,12420,0
20241205,175500,363205700,12420,12420,12420,12420,0
20241205,175400,363205700,12420,12420,12420,12420,0
20241205,175300,363205700,12420,12420,12420,12420,0
20241205,175200,363205700,12420,12420,12420,12420,0
20241205,175100,363205700,12420,12420,12420,12420,0
20241205,175000,363205700,12420,12420,12420,12420,0
20241205,174900,363205700,12420,12420,12420,12420,0
20241205,174800,363205700,12420,12420,12420,12420,0
20241205,174700,363205700,12420,12420,12420,12420,0
20241205,174600,363205700,12420,12420,12420,12420,0
20241205,174500,363205700,12420,12420,12420,12420,0
20241205,174400,363205700,12420,12420,12420,12420,0
20241205,174300,363205700,12420,12420,12420,12420,0
20241205,174200,363205700,12420,12420,12420,12420,0
20241205,174100,363205700,12420,12420,12420,12420,0
20241205,174000,363205700,12420,12420,12420,12420,0
20241205,173900,363205700,12420,12420,12420,12420,0
20241205,173800,363205700,12420,12420,12420,12420,0
20241205,173700,363205700,12420,12420,12420,12420,1217
20241205,173600,363205700,12420,12420,12420,12420,0
20241205,173500,363205700,12420,12420,12420,12420,0
20241205,173400,363205700,12420,12420,12420,12420,0
20241205,173300,363205700,12420,12420,12420,12420,0
20241205,173200,363205700,12420,12420,12420,12420,0
20241205,173100,363205700,12420,12420,12420,12420,0
20241205,173000,363205700,12420,12420,12420,12420,0
20241205,172900,363205700,12420,12420,12420,12420,0
20241205,172800,363205700,12420,12420,12420,12420,0
20241205,172700,363205700,12420,12420,12420,12420,0
20241205,172600,363205700,12420,12420,12420,12420,0
20241205,172500,363205700,12420,12420,12420,12420,0
20241205,172400,363205700,12420,12420,12420,12420,0
20241205,172300,363205700,12420,12420,12420,12420,0
20241205,172200,363205700,12420,12420,12420,12420,0
20241205,172100,363205700,12420,12420,12420,12420,0
20241205,172000,363205700,12420,12420,12420,12420,0
20241205,171900,363205700,12420,12420,12420,12420,0
20241205,171800,363205700,12420,12420,12420,12420,0
20241205,171700,363205700,12420,12420,12420,12420,0
20241205,171600,363205700,12420,12420,12420,12420,0
20241205,171500,363205700,12420,12420,12420,12420,0
20241205,171400,363205700,12420,12420,12420,12420,0
20241205,171300,363205700,12420,12420,12420,12420,0
20241205,171200,363205700,12420,12420,12420,12420,0
20241205,171100,363205700,12420,12420,12420,12420,0
20241205,171000,363205700,12420,12420,12420,12420,0
20241205,170900,363205700,12420,12420,12420,12420,0
20241205,170800,363205700,12420,12420,12420,12420,0
20241205,170700,363205700,12420,12420,12420,12420,1217
20241205,170600,363205700,12420,12420,12420,12420,0
20241205,170500,363205700,12420,12420,12420,12420,0
20241205,170400,363205700,12420,12420,12420,12420,0
20241205,170300,363205700,12420,12420,12420,12420,0
20241205,170200,363205700,12420,12420,12420,12420,0
20241205,170100,363205700,12420,12420,12420,12420,0
20241205,170000,363205700,12420,12420,12420,12420,0
20241205,165900,363205700,12420,12420,12420,12420,0
20241205,165800,363205700,12420,12420,12420,12420,0
20241205,165700,363205700,12420,12420,12420,12420,0
20241205,165600,363205700,12420,12420,12420,12420,0
20241205,165500,363205700,12420,12420,12420,12420,0
20241205,165400,363205700,12420,12420,12420,12420,0
20241205,165300,363205700,12420,12420,12420,12420,0
20241205,165200,363205700,12420,12420,12420,12420,0
20241205,165100,363205700,12420,12420,12420,12420,0
20241205,165000,363205700,12420,12420,12420,12420,0
20241205,164900,363205700,12420,12420,12420,12420,0
20241205,164800,363205700,12420,12420,12420,12420,0
20241205,164700,363205700,12420,12420,12420,12420,0
20241205,164600,363205700,12420,12420,12420,12420,0
20241205,164500,363205700,12420,12420,12420,12420,0
20241205,164400,363205700,12420,12420,12420,12420,0
20241205,164300,363205700,12420,12420,12420,12420,0
20241205,164200,363205700,12420,12420,12420,12420,0
20241205,164100,363205700,12420,12420,12420,12420,0
20241205,164000,363205700,12420,12420,12420,12420,0
20241205,163900,363205700,12420,12420,12420,12420,0
20241205,163800,363205700,12420,12420,12420,12420,0
20241205,163700,363205700,12420,12420,12420,12420,1217
20241205,163600,363205700,12420,12420,12420,12420,0
20241205,163500,363205700,12420,12420,12420,12420,0
20241205,163400,363205700,12420,12420,12420,12420,0
20241205,163300,363205700,12420,12420,12420,12420,0
20241205,163200,363205700,12420,12420,12420,12420,0
20241205,163100,363205700,12420,12420,12420,12420,0
20241205,163000,363205700,12420,12420,12420,12420,0
20241205,162900,363205700,12420,12420,12420,12420,0
20241205,162800,363205700,12420,12420,12420,12420,0
20241205,162700,363205700,12420,12420,12420,12420,0
20241205,162600,363205700,12420,12420,12420,12420,0
20241205,162500,363205700,12420,12420,12420,12420,0
20241205,162400,363205700,12420,12420,12420,12420,0
20241205,162300,363205700,12420,12420,12420,12420,0
20241205,162200,363205700,12420,12420,12420,12420,0
20241205,162100,363205700,12420,12420,12420,12420,0
20241205,162000,363205700,12420,12420,12420,12420,0
20241205,161900,363205700,12420,12420,12420,12420,0
20241205,161800,363205700,12420,12420,12420,12420,0
20241205,161700,363205700,12420,12420,12420,12420,0
20241205,161600,363205700,12420,12420,12420,12420,0
20241205,161500,363205700,12420,12420,12420,12420,0
20241205,161400,363205700,12420,12420,12420,12420,0
20241205,161300,363205700,12420,12420,12420,12420,0
20241205,161200,363205700,12420,12420,12420,12420,0
20241205,161100,363205700,12420,12420,12420,12420,0
20241205,161000,363205700,12420,12420,12420,12420,0
20241205,160900,363205700,12420,12420,12420,12420,0
20241205,160800,363205700,12420,12420,12420,12420,0
20241205,160700,363205700,12420,12420,12420,12420,1217
20241205,160600,363205700,12420,12420,12420,12420,0
20241205,160500,363205700,12420,12420,12420,12420,0
20241205,160400,363205700,12420,12420,12420,12420,0
20241205,160300,363205700,12420,12420,12420,12420,0
20241205,160200,363205700,12420,12420,12420,12420,0
20241205,160100,363205700,12420,12420,12420,12420,0
20241205,160000,363205700,12420,12420,12420,12420,0
20241205,155900,363205700,12420,12420,12420,12420,0
20241205,155800,363205700,12420,12420,12420,12420,0
20241205,155700,363205700,12420,12420,12420,12420,0
20241205,155600,363205700,12420,12420,12420,12420,0
20241205,155500,363205700,12420,12420,12420,12420,0
20241205,155400,363205700,12420,12420,12420,12420,0
20241205,155300,363205700,12420,12420,12420,12420,0
20241205,155200,363205700,12420,12420,12420,12420,0
20241205,155100,363205700,12420,12420,12420,12420,0
20241205,155000,363205700,12420,12420,12420,12420,0
20241205,154900,363205700,12420,12420,12420,12420,0
20241205,154800,363205700,12420,12420,12420,12420,0
20241205,154700,363205700,12420,12420,12420,12420,0
20241205,154600,363205700,12420,12420,12420,12420,0
20241205,154500,363205700,12420,12420,12420,12420,0
20241205,154400,363205700,12420,12420,12420,12420,0
20241205,154300,363205700,12420,12420,12420,12420,0
20241205,154200,363205700,12420,12420,12420,12420,0
20241205,154100,363205700,12420,12420,12420,12420,0
20241205,154000,363205700,12420,12420,12420,12420,0
20241205,153900,363205700,12420,12420,12420,12420,0
20241205,153800,363205700,12420,12420,12420,12420,0
20241205,153700,363205700,12420,12420,12420,12420,1217
20241205,153600,363205700,12420,12420,12420,12420,0
20241205,153500,363205700,12420,12420,12420,12420,0
20241205,153400,363205700,12420,12420,12420,12420,0
20241205,153300,363205700,12420,12420,12420,12420,0
20241205,153200,363205700,12420,12420,12420,12420,0
20241205,153100,363205700,12420,12420,12420,12420,0
20241205,153000,363205700,12420,12420,12420,12420,1217
20241205,152900,348090560,12430,12430,12430,12430,0
20241205,152800,348090560,12430,12430,12430,12430,0
20241205,152700,348090560,12430,12430,12430,12430,0
20241205,152600,348090560,12430,12430,12430,12430,0
20241205,152500,348090560,12430,12430,12430,12430,0
20241205,152400,348090560,12430,12430,12430,12430,0
20241205,152300,348090560,12430,12430,12430,12430,0
20241205,152200,348090560,12430,12430,12430,12430,0
20241205,152100,348090560,12430,12430,12430,12430,0
20241205,152000,348090560,12430,12430,12430,12430,0
20241205,151900,348090560,12430,12430,12430,12430,2
20241205,151800,348065700,12430,12410,12430,12410,15
20241205,151700,347879370,12400,12390,12400,12390,21
20241205,151600,347618980,12380,12370,12380,12370,3
20241205,151500,347581860,12360,12380,12390,12360,99
20241205,151400,346357320,12380,12380,12380,12380,10
20241205,151300,346233520,12380,12360,12380,12350,239
20241205,151200,343281620,12350,12360,12360,12350,24
20241205,151100,342985110,12360,12360,12360,12360,1
20241205,151000,342972750,12360,12360,12360,12360,40
20241205,150900,342478350,12380,12380,12380,12380,50
20241205,150800,341859350,12380,12370,12380,12360,95
20241205,150700,340684890,12380,12380,12380,12380,0
20241205,150600,340684890,12380,12380,12380,12380,0
20241205,150500,340684890,12380,12370,12380,12350,1511
20241205,150400,322017400,12370,12370,12370,12370,0
20241205,150300,322017400,12370,12370,12370,12370,180
20241205,150200,319790800,12370,12370,12370,12370,235
20241205,150100,316883850,12370,12370,12370,12370,0
20241205,150000,316883850,12370,12370,12370,12370,8
20241205,145900,316784890,12370,12370,12370,12370,6
20241205,145800,316710670,12360,12360,12360,12360,0
20241205,145700,316710670,12360,12360,12360,12360,0
20241205,145600,316710670,12360,12360,12360,12360,0
20241205,145500,316710670,12360,12350,12360,12350,1884
20241205,145400,293443180,12350,12370,12370,12350,1207
20241205,145300,278528770,12360,12360,12360,12360,0
20241205,145200,278528770,12360,12360,12360,12360,0
20241205,145100,278528770,12360,12360,12360,12360,0
20241205,145000,278528770,12360,12360,12360,12360,0
20241205,144900,278528770,12360,12360,12360,12360,0
20241205,144800,278528770,12360,12360,12360,12360,0
20241205,144700,278528770,12360,12360,12360,12360,0
20241205,144600,278528770,12360,12370,12370,12360,80
20241205,144500,277539940,12360,12360,12360,12360,0
20241205,144400,277539940,12360,12360,12360,12360,50
20241205,144300,276921940,12370,12370,12370,12370,413
20241205,144200,271813130,12380,12380,12380,12380,9
20241205,144100,271701710,12380,12380,12380,12380,0
20241205,144000,271701710,12380,12380,12380,12380,1
20241205,143900,271689330,12380,12380,12380,12380,12
20241205,143800,271540770,12380,12380,12380,12380,20
20241205,143700,271293170,12380,12380,12380,12380,0
20241205,143600,271293170,12380,12380,12380,12380,67
20241205,143500,270463710,12380,12380,12380,12380,143
20241205,143400,268693370,12380,12380,12380,12380,0
20241205,143300,268693370,12380,12380,12380,12380,0
20241205,143200,268693370,12380,12400,12400,12380,11
20241205,143100,268557090,12400,12400,12400,12400,6
20241205,143000,268482690,12380,12400,12400,12380,763
20241205,142900,259036570,12400,12400,12400,12400,0
20241205,142800,259036570,12400,12400,12400,12400,1
20241205,142700,259024170,12380,12380,12380,12380,0
20241205,142600,259024170,12380,12380,12380,12380,0
20241205,142500,259024170,12380,12380,12380,12380,15
20241205,142400,258838470,12380,12380,12380,12380,0
20241205,142300,258838470,12380,12380,12380,12380,0
20241205,142200,258838470,12380,12390,12390,12380,100
20241205,142100,257599600,12390,12400,12400,12390,112
20241205,142000,256210830,12390,12390,12390,12390,0
20241205,141900,256210830,12390,12390,12390,12390,0
20241205,141800,256210830,12390,12410,12410,12390,81
20241205,141700,255206620,12390,12390,12390,12390,0
20241205,141600,255206620,12390,12390,12390,12390,0
20241205,141500,255206620,12390,12390,12390,12390,0
20241205,141400,255206620,12390,12390,12390,12390,0
20241205,141300,255206620,12390,12390,12390,12390,1
20241205,141200,255194230,12390,12390,12390,12390,2
20241205,141100,255169450,12390,12400,12400,12390,333
20241205,141000,251041250,12380,12400,12400,12380,333
20241205,140900,246916040,12400,12410,12410,12400,300
20241205,140800,243195460,12420,12430,12440,12420,323
20241205,140700,239178630,12430,12430,12430,12430,24
20241205,140600,238880310,12440,12440,12440,12440,0
20241205,140500,238880310,12440,12440,12440,12440,0
20241205,140400,238880310,12440,12440,12440,12440,0
20241205,140300,238880310,12440,12440,12440,12440,0
20241205,140200,238880310,12440,12440,12440,12440,0
20241205,140100,238880310,12440,12440,12440,12440,0
20241205,140000,238880310,12440,12440,12440,12440,0
20241205,135900,238880310,12440,12440,12440,12440,0
20241205,135800,238880310,12440,12440,12440,12440,0
20241205,135700,238880310,12440,12440,12440,12440,0
20241205,135600,238880310,12440,12440,12440,12440,0
20241205,135500,238880310,12440,12440,12440,12440,1
20241205,135400,238867870,12440,12440,12440,12440,0
20241205,135300,238867870,12440,12440,12440,12440,0
20241205,135200,238867870,12440,12420,12440,12420,152
20241205,135100,236978110,12430,12430,12430,12430,0
20241205,135000,236978110,12430,12430,12430,12430,0
20241205,134900,236978110,12430,12430,12430,12430,0
20241205,134800,236978110,12430,12430,12430,12430,0
20241205,134700,236978110,12430,12430,12430,12430,0
20241205,134600,236978110,12430,12430,12430,12430,0
20241205,134500,236978110,12430,12430,12430,12430,0
20241205,134400,236978110,12430,12430,12430,12430,1
20241205,134300,236965680,12400,12430,12430,12400,500
20241205,134200,230762820,12440,12430,12440,12430,23
20241205,134100,230476730,12440,12440,12440,12440,0
20241205,134000,230476730,12440,12440,12440,12440,0
20241205,133900,230476730,12440,12440,12440,12440,0
20241205,133800,230476730,12440,12440,12440,12440,0
20241205,133700,230476730,12440,12440,12440,12440,0
20241205,133600,230476730,12440,12440,12440,12440,0
20241205,133500,230476730,12440,12440,12440,12440,0
20241205,133400,230476730,12440,12440,12440,12440,0
20241205,133300,230476730,12440,12440,12440,12440,1
20241205,133200,230464290,12440,12440,12440,12440,10
20241205,133100,230339890,12450,12450,12450,12450,0
20241205,133000,230339890,12450,12450,12450,12450,0
20241205,132900,230339890,12450,12420,12450,12420,39
20241205,132800,229855300,12400,12400,12400,12400,0
20241205,132700,229855300,12400,12410,12410,12400,1512
20241205,132600,211104290,12420,12420,12420,12420,0
20241205,132500,211104290,12420,12420,12420,12420,1
20241205,132400,211091870,12420,12420,12420,12420,0
20241205,132300,211091870,12420,12420,12420,12420,0
20241205,132200,211091870,12420,12420,12420,12420,8
20241205,132100,210992510,12420,12420,12420,12420,0
20241205,132000,210992510,12420,12420,12420,12420,0
20241205,131900,210992510,12420,12420,12420,12420,0
20241205,131800,210992510,12420,12420,12420,12420,4
20241205,131700,210942830,12420,12420,12420,12420,0
20241205,131600,210942830,12420,12420,12420,12420,0
20241205,131500,210942830,12420,12420,12420,12420,0
20241205,131400,210942830,12420,12420,12420,12420,0
20241205,131300,210942830,12420,12420,12420,12420,0
20241205,131200,210942830,12420,12420,12420,12420,0
20241205,131100,210942830,12420,12420,12420,12420,0
20241205,131000,210942830,12420,12420,12420,12420,0
20241205,130900,210942830,12420,12420,12420,12420,0
20241205,130800,210942830,12420,12420,12420,12420,0
20241205,130700,210942830,12420,12420,12420,12420,0
20241205,130600,210942830,12420,12420,12420,12420,12
20241205,130500,210793790,12430,12430,12430,12430,0
20241205,130400,210793790,12430,12430,12430,12430,45
20241205,130300,210234440,12460,12460,12460,12460,0
20241205,130200,210234440,12460,12460,12460,12440,281
20241205,130100,206737450,12470,12470,12470,12470,0
20241205,130000,206737450,12470,12470,12470,12470,0
20241205,125900,206737450,12470,12470,12470,12470,0
20241205,125800,206737450,12470,12470,12470,12470,1
20241205,125700,206724980,12470,12470,12470,12470,0
20241205,125600,206724980,12470,12470,12470,12470,81
20241205,125500,205714910,12480,12480,12480,12480,0
20241205,125400,205714910,12480,12480,12480,12480,0
20241205,125300,205714910,12480,12480,12480,12480,4
20241205,125200,205664990,12480,12480,12480,12480,0
20241205,125100,205664990,12480,12460,12480,12460,9
20241205,125000,205552720,12460,12450,12470,12450,178
20241205,124900,203334870,12460,12460,12460,12460,0
20241205,124800,203334870,12460,12460,12460,12460,0
20241205,124700,203334870,12460,12460,12460,12460,0
20241205,124600,203334870,12460,12460,12460,12460,0
20241205,124500,203334870,12460,12460,12460,12460,0
20241205,124400,203334870,12460,12460,12460,12460,0
20241205,124300,203334870,12460,12460,12460,12460,1
20241205,124200,203322410,12460,12460,12460,12460,2
20241205,124100,203297490,12480,12480,12480,12480,0
20241205,124000,203297490,12480,12480,12480,12480,0
20241205,123900,203297490,12480,12480,12480,12480,0
20241205,123800,203297490,12480,12480,12480,12480,0
20241205,123700,203297490,12480,12480,12480,12480,0
20241205,123600,203297490,12480,12470,12480,12470,11
20241205,123500,203160220,12480,12460,12480,12460,2
20241205,123400,203135280,12450,12450,12450,12450,0
20241205,123300,203135280,12450,12450,12450,12450,0
20241205,123200,203135280,12450,12480,12480,12450,116
20241205,123100,201690140,12480,12480,12480,12480,0
20241205,123000,201690140,12480,12480,12480,12480,0
20241205,122900,201690140,12480,12480,12480,12480,0
20241205,122800,201690140,12480,12480,12480,12480,0
20241205,122700,201690140,12480,12480,12480,12480,1
20241205,122600,201677660,12480,12480,12480,12480,75
20241205,122500,200741660,12490,12490,12490,12490,1
20241205,122400,200729170,12490,12490,12490,12490,4
20241205,122300,200679210,12490,12490,12490,12490,0
20241205,122200,200679210,12490,12490,12490,12490,0
20241205,122100,200679210,12490,12490,12490,12490,0
20241205,122000,200679210,12490,12490,12490,12490,1
20241205,121900,200666720,12490,12490,12490,12490,0
20241205,121800,200666720,12490,12490,12490,12490,10
20241205,121700,200541820,12490,12490,12490,12490,0
20241205,121600,200541820,12490,12490,12490,12490,0
20241205,121500,200541820,12490,12490,12490,12490,0
20241205,121400,200541820,12490,12490,12490,12490,0
20241205,121300,200541820,12490,12480,12490,12480,7
20241205,121200,200454440,12480,12480,12480,12480,3
20241205,121100,200417000,12480,12480,12480,12480,2
20241205,121000,200392040,12480,12490,12490,12480,74
20241205,120900,199468490,12480,12480,12480,12480,8
20241205,120800,199368650,12490,12490,12490,12490,0
20241205,120700,199368650,12490,12490,12490,12490,0
20241205,120600,199368650,12490,12490,12490,12490,0
20241205,120500,199368650,12490,12490,12490,12490,0
20241205,120400,199368650,12490,12470,12490,12470,16
20241205,120300,199168930,12470,12470,12480,12470,51
20241205,120200,198532480,12470,12470,12470,12470,0
20241205,120100,198532480,12470,12470,12470,12470,0
20241205,120000,198532480,12470,12470,12470,12470,0
20241205,115900,198532480,12470,12470,12470,12470,100
20241205,115800,197285480,12480,12480,12480,12480,11
20241205,115700,197148200,12470,12470,12470,12470,25
20241205,115600,196836450,12480,12480,12480,12480,10
20241205,115500,196711650,12470,12470,12470,12470,10
20241205,115400,196586950,12470,12470,12470,12470,0
20241205,115300,196586950,12470,12470,12470,12470,0
20241205,115200,196586950,12470,12470,12470,12470,4
20241205,115100,196537070,12470,12470,12470,12470,68
20241205,115000,195689110,12470,12470,12470,12470,6
20241205,114900,195614290,12480,12480,12480,12480,1
20241205,114800,195601810,12480,12480,12480,12480,0
20241205,114700,195601810,12480,12480,12480,12480,0
20241205,114600,195601810,12480,12480,12480,12480,0
20241205,114500,195601810,12480,12480,12480,12480,0
20241205,114400,195601810,12480,12480,12480,12480,0
20241205,114300,195601810,12480,12480,12480,12480,0
20241205,114200,195601810,12480,12480,12480,12480,0
20241205,114100,195601810,12480,12480,12480,12480,90
20241205,114000,194478610,12480,12480,12480,12480,0
20241205,113900,194478610,12480,12480,12480,12480,1
20241205,113800,194466130,12490,12490,12490,12490,4
20241205,113700,194416170,12480,12480,12480,12480,9
20241205,113600,194303850,12490,12490,12490,12490,1
20241205,113500,194291360,12490,12490,12490,12490,0
20241205,113400,194291360,12490,12490,12490,12490,0
20241205,113300,194291360,12490,12490,12490,12490,28
20241205,113200,193941640,12490,12490,12490,12490,0
20241205,113100,193941640,12490,12490,12490,12490,0
20241205,113000,193941640,12490,12490,12490,12490,9
20241205,112900,193829230,12480,12480,12480,12480,1
20241205,112800,193816750,12480,12480,12480,12480,0
20241205,112700,193816750,12480,12480,12480,12480,55
20241205,112600,193130350,12480,12480,12480,12480,1
20241205,112500,193117870,12470,12470,12470,12470,0
20241205,112400,193117870,12470,12470,12470,12470,0
20241205,112300,193117870,12470,12470,12470,12470,0
20241205,112200,193117870,12470,12470,12470,12470,2
20241205,112100,193092930,12480,12480,12480,12480,1
20241205,112000,193080450,12480,12480,12480,12480,0
20241205,111900,193080450,12480,12480,12480,12480,0
20241205,111800,193080450,12480,12480,12490,12480,11
20241205,111700,192943080,12490,12490,12490,12490,0
20241205,111600,192943080,12490,12490,12490,12490,0
20241205,111500,192943080,12490,12490,12490,12490,0
20241205,111400,192943080,12490,12480,12490,12480,9
20241205,111300,192830750,12490,12490,12490,12490,0
20241205,111200,192830750,12490,12490,12490,12490,0
20241205,111100,192830750,12490,12470,12490,12470,36
20241205,111000,192381710,12470,12470,12470,12470,1
20241205,110900,192369240,12470,12470,12470,12470,0
20241205,110800,192369240,12470,12470,12470,12470,0
20241205,110700,192369240,12470,12470,12470,12470,0
20241205,110600,192369240,12470,12470,12470,12470,0
20241205,110500,192369240,12470,12470,12470,12470,0
20241205,110400,192369240,12470,12470,12470,12470,0
20241205,110300,192369240,12470,12470,12470,12470,1
20241205,110200,192356770,12470,12470,12470,12470,73
20241205,110100,191446460,12490,12490,12490,12490,0
20241205,110000,191446460,12490,12490,12490,12490,0
20241205,105900,191446460,12490,12490,12490,12490,0
20241205,105800,191446460,12490,12490,12490,12490,0
20241205,105700,191446460,12490,12470,12490,12470,4
20241205,105600,191396540,12470,12470,12470,12470,0
20241205,105500,191396540,12470,12470,12470,12470,1
20241205,105400,191384070,12470,12470,12470,12470,110
20241205,105300,190012370,12470,12470,12470,12470,0
20241205,105200,190012370,12470,12470,12470,12470,0
20241205,105100,190012370,12470,12470,12470,12470,0
20241205,105000,190012370,12470,12470,12470,12470,0
20241205,104900,190012370,12470,12470,12470,12470,0
20241205,104800,190012370,12470,12470,12470,12470,2
20241205,104700,189987430,12480,12480,12480,12480,1
20241205,104600,189974950,12470,12470,12470,12470,0
20241205,104500,189974950,12470,12480,12480,12470,100
20241205,104400,188727070,12490,12490,12490,12490,100
20241205,104300,187478070,12490,12490,12490,12490,0
20241205,104200,187478070,12490,12490,12490,12490,0
20241205,104100,187478070,12490,12490,12490,12490,7
20241205,104000,187390640,12490,12490,12490,12490,1
20241205,103900,187378150,12480,12480,12480,12480,0
20241205,103800,187378150,12480,12480,12480,12480,0
20241205,103700,187378150,12480,12480,12480,12480,0
20241205,103600,187378150,12480,12480,12480,12480,0
20241205,103500,187378150,12480,12490,12490,12480,2
20241205,103400,187353180,12490,12490,12490,12490,0
20241205,103300,187353180,12490,12470,12490,12470,25
20241205,103200,187041000,12470,12470,12470,12470,1
20241205,103100,187028530,12460,12460,12460,12460,0
20241205,103000,187028530,12460,12460,12460,12460,0
20241205,102900,187028530,12460,12460,12460,12460,2
20241205,102800,187003610,12460,12470,12470,12460,3
20241205,102700,186966220,12470,12470,12470,12470,9
20241205,102600,186853990,12480,12490,12490,12480,17
20241205,102500,186641720,12490,12490,12490,12490,0
20241205,102400,186641720,12490,12480,12490,12480,3
20241205,102300,186604270,12490,12490,12490,12490,0
20241205,102200,186604270,12490,12490,12490,12490,0
20241205,102100,186604270,12490,12480,12490,12480,8
20241205,102000,186504380,12480,12480,12480,12480,0
20241205,101900,186504380,12480,12480,12480,12480,7
20241205,101800,186417020,12490,12490,12490,12490,1
20241205,101700,186404530,12490,12480,12490,12480,14
20241205,101600,186229710,12480,12480,12480,12480,7
20241205,101500,186142350,12490,12490,12490,12490,0
20241205,101400,186142350,12490,12480,12490,12480,4
20241205,101300,186092410,12470,12470,12490,12470,21
20241205,101200,185830230,12460,12460,12460,12460,107
20241205,101100,184497010,12460,12460,12460,12460,0
20241205,101000,184497010,12460,12460,12460,12460,0
20241205,100900,184497010,12460,12460,12460,12460,1
20241205,100800,184484550,12460,12460,12460,12460,10
20241205,100700,184359950,12460,12460,12460,12460,0
20241205,100600,184359950,12460,12460,12460,12460,23
20241205,100500,184073370,12460,12430,12460,12430,21
20241205,100400,183811870,12420,12450,12450,12420,150
20241205,100300,181947370,12450,12450,12450,12450,0
20241205,100200,181947370,12450,12450,12450,12450,70
20241205,100100,181075870,12460,12460,12460,12460,26
20241205,100000,180751910,12470,12510,12510,12470,105
20241205,095900,179442280,12510,12510,12510,12510,0
20241205,095800,179442280,12510,12510,12520,12500,60
20241205,095700,178691690,12470,12430,12510,12430,3035
20241205,095600,140883920,12420,12400,12420,12400,471
20241205,095500,135043490,12400,12400,12400,12400,0
20241205,095400,135043490,12400,12400,12400,12400,0
20241205,095300,135043490,12400,12390,12400,12390,31
20241205,095200,134659390,12390,12390,12390,12390,18
20241205,095100,134436370,12390,12400,12400,12390,6
20241205,095000,134362020,12400,12400,12400,12400,0
20241205,094900,134362020,12400,12400,12400,12400,0
20241205,094800,134362020,12400,12400,12400,12400,0
20241205,094700,134362020,12400,12400,12400,12400,0
20241205,094600,134362020,12400,12400,12400,12400,2
20241205,094500,134337220,12400,12400,12400,12400,2
20241205,094400,134312420,12400,12400,12400,12400,74
20241205,094300,133394820,12390,12370,12400,12370,28
20241205,094200,133047990,12370,12370,12370,12370,0
20241205,094100,133047990,12370,12370,12370,12370,0
20241205,094000,133047990,12370,12370,12370,12370,1
20241205,093900,133035620,12370,12370,12370,12370,1
20241205,093800,133023250,12370,12370,12370,12370,1
20241205,093700,133010880,12360,12390,12390,12360,1501
20241205,093600,114455470,12390,12390,12390,12390,0
20241205,093500,114455470,12390,12390,12390,12390,0
20241205,093400,114455470,12390,12380,12390,12380,37
20241205,093300,113997350,12370,12380,12390,12370,47
20241205,093200,113415650,12390,12390,12390,12390,2
20241205,093100,113390870,12390,12390,12390,12390,50
20241205,093000,112771370,12390,12390,12390,12390,28
20241205,092900,112424450,12380,12390,12390,12370,1619
20241205,092800,92388780,12390,12390,12390,12390,20
20241205,092700,92140980,12380,12380,12380,12380,0
20241205,092600,92140980,12380,12380,12380,12380,125
20241205,092500,90593480,12380,12380,12380,12380,15
20241205,092400,90407780,12370,12370,12370,12370,6
20241205,092300,90333560,12380,12380,12380,12380,1
20241205,092200,90321180,12370,12370,12370,12370,2
20241205,092100,90296440,12380,12380,12380,12380,61
20241205,092000,89541260,12380,12380,12380,12380,109
20241205,091900,88191840,12380,12380,12380,12380,1078
20241205,091800,74846200,12390,12380,12400,12380,121
20241205,091700,73346820,12370,12390,12390,12370,2581
20241205,091600,41374480,12400,12400,12400,12380,289
20241205,091500,37795220,12450,12390,12450,12390,483
20241205,091400,31810290,12390,12440,12440,12390,1476
20241205,091300,13508270,12450,12450,12450,12450,0
20241205,091200,13508270,12450,12440,12450,12440,302
20241205,091100,9748380,12450,12440,12450,12440,11
20241205,091000,9611440,12450,12440,12450,12440,301
20241205,090900,5866990,12440,12440,12440,12440,0
20241205,090800,5866990,12440,12440,12440,12440,0
20241205,090700,5866990,12440,12450,12450,12440,2
20241205,090600,5842100,12450,12410,12450,12410,20
20241205,090500,5593500,12410,12410,12410,12410,0
20241205,090400,5593500,12410,12430,12430,12410,290
20241205,090300,1991760,12460,12460,12460,12460,0
20241205,090200,1991760,12460,12460,12460,12460,0
20241205,090100,1991760,12460,12460,12460,12460,0
20241205,090000,1991760,12460,12420,12460,12420,160
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 363205700 12420 12420 12420 12420 1217
3 20241205 183600 363205700 12420 12420 12420 12420 0
4 20241205 183500 363205700 12420 12420 12420 12420 0
5 20241205 183400 363205700 12420 12420 12420 12420 0
6 20241205 183300 363205700 12420 12420 12420 12420 0
7 20241205 183200 363205700 12420 12420 12420 12420 0
8 20241205 183100 363205700 12420 12420 12420 12420 0
9 20241205 183000 363205700 12420 12420 12420 12420 0
10 20241205 182900 363205700 12420 12420 12420 12420 0
11 20241205 182800 363205700 12420 12420 12420 12420 0
12 20241205 182700 363205700 12420 12420 12420 12420 0
13 20241205 182600 363205700 12420 12420 12420 12420 0
14 20241205 182500 363205700 12420 12420 12420 12420 0
15 20241205 182400 363205700 12420 12420 12420 12420 0
16 20241205 182300 363205700 12420 12420 12420 12420 0
17 20241205 182200 363205700 12420 12420 12420 12420 0
18 20241205 182100 363205700 12420 12420 12420 12420 0
19 20241205 182000 363205700 12420 12420 12420 12420 0
20 20241205 181900 363205700 12420 12420 12420 12420 0
21 20241205 181800 363205700 12420 12420 12420 12420 0
22 20241205 181700 363205700 12420 12420 12420 12420 0
23 20241205 181600 363205700 12420 12420 12420 12420 0
24 20241205 181500 363205700 12420 12420 12420 12420 0
25 20241205 181400 363205700 12420 12420 12420 12420 0
26 20241205 181300 363205700 12420 12420 12420 12420 0
27 20241205 181200 363205700 12420 12420 12420 12420 0
28 20241205 181100 363205700 12420 12420 12420 12420 0
29 20241205 181000 363205700 12420 12420 12420 12420 0
30 20241205 180900 363205700 12420 12420 12420 12420 0
31 20241205 180800 363205700 12420 12420 12420 12420 0
32 20241205 180700 363205700 12420 12420 12420 12420 1217
33 20241205 180600 363205700 12420 12420 12420 12420 0
34 20241205 180500 363205700 12420 12420 12420 12420 0
35 20241205 180400 363205700 12420 12420 12420 12420 0
36 20241205 180300 363205700 12420 12420 12420 12420 0
37 20241205 180200 363205700 12420 12420 12420 12420 0
38 20241205 180100 363205700 12420 12420 12420 12420 0
39 20241205 180000 363205700 12420 12420 12420 12420 0
40 20241205 175900 363205700 12420 12420 12420 12420 0
41 20241205 175800 363205700 12420 12420 12420 12420 0
42 20241205 175700 363205700 12420 12420 12420 12420 0
43 20241205 175600 363205700 12420 12420 12420 12420 0
44 20241205 175500 363205700 12420 12420 12420 12420 0
45 20241205 175400 363205700 12420 12420 12420 12420 0
46 20241205 175300 363205700 12420 12420 12420 12420 0
47 20241205 175200 363205700 12420 12420 12420 12420 0
48 20241205 175100 363205700 12420 12420 12420 12420 0
49 20241205 175000 363205700 12420 12420 12420 12420 0
50 20241205 174900 363205700 12420 12420 12420 12420 0
51 20241205 174800 363205700 12420 12420 12420 12420 0
52 20241205 174700 363205700 12420 12420 12420 12420 0
53 20241205 174600 363205700 12420 12420 12420 12420 0
54 20241205 174500 363205700 12420 12420 12420 12420 0
55 20241205 174400 363205700 12420 12420 12420 12420 0
56 20241205 174300 363205700 12420 12420 12420 12420 0
57 20241205 174200 363205700 12420 12420 12420 12420 0
58 20241205 174100 363205700 12420 12420 12420 12420 0
59 20241205 174000 363205700 12420 12420 12420 12420 0
60 20241205 173900 363205700 12420 12420 12420 12420 0
61 20241205 173800 363205700 12420 12420 12420 12420 0
62 20241205 173700 363205700 12420 12420 12420 12420 1217
63 20241205 173600 363205700 12420 12420 12420 12420 0
64 20241205 173500 363205700 12420 12420 12420 12420 0
65 20241205 173400 363205700 12420 12420 12420 12420 0
66 20241205 173300 363205700 12420 12420 12420 12420 0
67 20241205 173200 363205700 12420 12420 12420 12420 0
68 20241205 173100 363205700 12420 12420 12420 12420 0
69 20241205 173000 363205700 12420 12420 12420 12420 0
70 20241205 172900 363205700 12420 12420 12420 12420 0
71 20241205 172800 363205700 12420 12420 12420 12420 0
72 20241205 172700 363205700 12420 12420 12420 12420 0
73 20241205 172600 363205700 12420 12420 12420 12420 0
74 20241205 172500 363205700 12420 12420 12420 12420 0
75 20241205 172400 363205700 12420 12420 12420 12420 0
76 20241205 172300 363205700 12420 12420 12420 12420 0
77 20241205 172200 363205700 12420 12420 12420 12420 0
78 20241205 172100 363205700 12420 12420 12420 12420 0
79 20241205 172000 363205700 12420 12420 12420 12420 0
80 20241205 171900 363205700 12420 12420 12420 12420 0
81 20241205 171800 363205700 12420 12420 12420 12420 0
82 20241205 171700 363205700 12420 12420 12420 12420 0
83 20241205 171600 363205700 12420 12420 12420 12420 0
84 20241205 171500 363205700 12420 12420 12420 12420 0
85 20241205 171400 363205700 12420 12420 12420 12420 0
86 20241205 171300 363205700 12420 12420 12420 12420 0
87 20241205 171200 363205700 12420 12420 12420 12420 0
88 20241205 171100 363205700 12420 12420 12420 12420 0
89 20241205 171000 363205700 12420 12420 12420 12420 0
90 20241205 170900 363205700 12420 12420 12420 12420 0
91 20241205 170800 363205700 12420 12420 12420 12420 0
92 20241205 170700 363205700 12420 12420 12420 12420 1217
93 20241205 170600 363205700 12420 12420 12420 12420 0
94 20241205 170500 363205700 12420 12420 12420 12420 0
95 20241205 170400 363205700 12420 12420 12420 12420 0
96 20241205 170300 363205700 12420 12420 12420 12420 0
97 20241205 170200 363205700 12420 12420 12420 12420 0
98 20241205 170100 363205700 12420 12420 12420 12420 0
99 20241205 170000 363205700 12420 12420 12420 12420 0
100 20241205 165900 363205700 12420 12420 12420 12420 0
101 20241205 165800 363205700 12420 12420 12420 12420 0
102 20241205 165700 363205700 12420 12420 12420 12420 0
103 20241205 165600 363205700 12420 12420 12420 12420 0
104 20241205 165500 363205700 12420 12420 12420 12420 0
105 20241205 165400 363205700 12420 12420 12420 12420 0
106 20241205 165300 363205700 12420 12420 12420 12420 0
107 20241205 165200 363205700 12420 12420 12420 12420 0
108 20241205 165100 363205700 12420 12420 12420 12420 0
109 20241205 165000 363205700 12420 12420 12420 12420 0
110 20241205 164900 363205700 12420 12420 12420 12420 0
111 20241205 164800 363205700 12420 12420 12420 12420 0
112 20241205 164700 363205700 12420 12420 12420 12420 0
113 20241205 164600 363205700 12420 12420 12420 12420 0
114 20241205 164500 363205700 12420 12420 12420 12420 0
115 20241205 164400 363205700 12420 12420 12420 12420 0
116 20241205 164300 363205700 12420 12420 12420 12420 0
117 20241205 164200 363205700 12420 12420 12420 12420 0
118 20241205 164100 363205700 12420 12420 12420 12420 0
119 20241205 164000 363205700 12420 12420 12420 12420 0
120 20241205 163900 363205700 12420 12420 12420 12420 0
121 20241205 163800 363205700 12420 12420 12420 12420 0
122 20241205 163700 363205700 12420 12420 12420 12420 1217
123 20241205 163600 363205700 12420 12420 12420 12420 0
124 20241205 163500 363205700 12420 12420 12420 12420 0
125 20241205 163400 363205700 12420 12420 12420 12420 0
126 20241205 163300 363205700 12420 12420 12420 12420 0
127 20241205 163200 363205700 12420 12420 12420 12420 0
128 20241205 163100 363205700 12420 12420 12420 12420 0
129 20241205 163000 363205700 12420 12420 12420 12420 0
130 20241205 162900 363205700 12420 12420 12420 12420 0
131 20241205 162800 363205700 12420 12420 12420 12420 0
132 20241205 162700 363205700 12420 12420 12420 12420 0
133 20241205 162600 363205700 12420 12420 12420 12420 0
134 20241205 162500 363205700 12420 12420 12420 12420 0
135 20241205 162400 363205700 12420 12420 12420 12420 0
136 20241205 162300 363205700 12420 12420 12420 12420 0
137 20241205 162200 363205700 12420 12420 12420 12420 0
138 20241205 162100 363205700 12420 12420 12420 12420 0
139 20241205 162000 363205700 12420 12420 12420 12420 0
140 20241205 161900 363205700 12420 12420 12420 12420 0
141 20241205 161800 363205700 12420 12420 12420 12420 0
142 20241205 161700 363205700 12420 12420 12420 12420 0
143 20241205 161600 363205700 12420 12420 12420 12420 0
144 20241205 161500 363205700 12420 12420 12420 12420 0
145 20241205 161400 363205700 12420 12420 12420 12420 0
146 20241205 161300 363205700 12420 12420 12420 12420 0
147 20241205 161200 363205700 12420 12420 12420 12420 0
148 20241205 161100 363205700 12420 12420 12420 12420 0
149 20241205 161000 363205700 12420 12420 12420 12420 0
150 20241205 160900 363205700 12420 12420 12420 12420 0
151 20241205 160800 363205700 12420 12420 12420 12420 0
152 20241205 160700 363205700 12420 12420 12420 12420 1217
153 20241205 160600 363205700 12420 12420 12420 12420 0
154 20241205 160500 363205700 12420 12420 12420 12420 0
155 20241205 160400 363205700 12420 12420 12420 12420 0
156 20241205 160300 363205700 12420 12420 12420 12420 0
157 20241205 160200 363205700 12420 12420 12420 12420 0
158 20241205 160100 363205700 12420 12420 12420 12420 0
159 20241205 160000 363205700 12420 12420 12420 12420 0
160 20241205 155900 363205700 12420 12420 12420 12420 0
161 20241205 155800 363205700 12420 12420 12420 12420 0
162 20241205 155700 363205700 12420 12420 12420 12420 0
163 20241205 155600 363205700 12420 12420 12420 12420 0
164 20241205 155500 363205700 12420 12420 12420 12420 0
165 20241205 155400 363205700 12420 12420 12420 12420 0
166 20241205 155300 363205700 12420 12420 12420 12420 0
167 20241205 155200 363205700 12420 12420 12420 12420 0
168 20241205 155100 363205700 12420 12420 12420 12420 0
169 20241205 155000 363205700 12420 12420 12420 12420 0
170 20241205 154900 363205700 12420 12420 12420 12420 0
171 20241205 154800 363205700 12420 12420 12420 12420 0
172 20241205 154700 363205700 12420 12420 12420 12420 0
173 20241205 154600 363205700 12420 12420 12420 12420 0
174 20241205 154500 363205700 12420 12420 12420 12420 0
175 20241205 154400 363205700 12420 12420 12420 12420 0
176 20241205 154300 363205700 12420 12420 12420 12420 0
177 20241205 154200 363205700 12420 12420 12420 12420 0
178 20241205 154100 363205700 12420 12420 12420 12420 0
179 20241205 154000 363205700 12420 12420 12420 12420 0
180 20241205 153900 363205700 12420 12420 12420 12420 0
181 20241205 153800 363205700 12420 12420 12420 12420 0
182 20241205 153700 363205700 12420 12420 12420 12420 1217
183 20241205 153600 363205700 12420 12420 12420 12420 0
184 20241205 153500 363205700 12420 12420 12420 12420 0
185 20241205 153400 363205700 12420 12420 12420 12420 0
186 20241205 153300 363205700 12420 12420 12420 12420 0
187 20241205 153200 363205700 12420 12420 12420 12420 0
188 20241205 153100 363205700 12420 12420 12420 12420 0
189 20241205 153000 363205700 12420 12420 12420 12420 1217
190 20241205 152900 348090560 12430 12430 12430 12430 0
191 20241205 152800 348090560 12430 12430 12430 12430 0
192 20241205 152700 348090560 12430 12430 12430 12430 0
193 20241205 152600 348090560 12430 12430 12430 12430 0
194 20241205 152500 348090560 12430 12430 12430 12430 0
195 20241205 152400 348090560 12430 12430 12430 12430 0
196 20241205 152300 348090560 12430 12430 12430 12430 0
197 20241205 152200 348090560 12430 12430 12430 12430 0
198 20241205 152100 348090560 12430 12430 12430 12430 0
199 20241205 152000 348090560 12430 12430 12430 12430 0
200 20241205 151900 348090560 12430 12430 12430 12430 2
201 20241205 151800 348065700 12430 12410 12430 12410 15
202 20241205 151700 347879370 12400 12390 12400 12390 21
203 20241205 151600 347618980 12380 12370 12380 12370 3
204 20241205 151500 347581860 12360 12380 12390 12360 99
205 20241205 151400 346357320 12380 12380 12380 12380 10
206 20241205 151300 346233520 12380 12360 12380 12350 239
207 20241205 151200 343281620 12350 12360 12360 12350 24
208 20241205 151100 342985110 12360 12360 12360 12360 1
209 20241205 151000 342972750 12360 12360 12360 12360 40
210 20241205 150900 342478350 12380 12380 12380 12380 50
211 20241205 150800 341859350 12380 12370 12380 12360 95
212 20241205 150700 340684890 12380 12380 12380 12380 0
213 20241205 150600 340684890 12380 12380 12380 12380 0
214 20241205 150500 340684890 12380 12370 12380 12350 1511
215 20241205 150400 322017400 12370 12370 12370 12370 0
216 20241205 150300 322017400 12370 12370 12370 12370 180
217 20241205 150200 319790800 12370 12370 12370 12370 235
218 20241205 150100 316883850 12370 12370 12370 12370 0
219 20241205 150000 316883850 12370 12370 12370 12370 8
220 20241205 145900 316784890 12370 12370 12370 12370 6
221 20241205 145800 316710670 12360 12360 12360 12360 0
222 20241205 145700 316710670 12360 12360 12360 12360 0
223 20241205 145600 316710670 12360 12360 12360 12360 0
224 20241205 145500 316710670 12360 12350 12360 12350 1884
225 20241205 145400 293443180 12350 12370 12370 12350 1207
226 20241205 145300 278528770 12360 12360 12360 12360 0
227 20241205 145200 278528770 12360 12360 12360 12360 0
228 20241205 145100 278528770 12360 12360 12360 12360 0
229 20241205 145000 278528770 12360 12360 12360 12360 0
230 20241205 144900 278528770 12360 12360 12360 12360 0
231 20241205 144800 278528770 12360 12360 12360 12360 0
232 20241205 144700 278528770 12360 12360 12360 12360 0
233 20241205 144600 278528770 12360 12370 12370 12360 80
234 20241205 144500 277539940 12360 12360 12360 12360 0
235 20241205 144400 277539940 12360 12360 12360 12360 50
236 20241205 144300 276921940 12370 12370 12370 12370 413
237 20241205 144200 271813130 12380 12380 12380 12380 9
238 20241205 144100 271701710 12380 12380 12380 12380 0
239 20241205 144000 271701710 12380 12380 12380 12380 1
240 20241205 143900 271689330 12380 12380 12380 12380 12
241 20241205 143800 271540770 12380 12380 12380 12380 20
242 20241205 143700 271293170 12380 12380 12380 12380 0
243 20241205 143600 271293170 12380 12380 12380 12380 67
244 20241205 143500 270463710 12380 12380 12380 12380 143
245 20241205 143400 268693370 12380 12380 12380 12380 0
246 20241205 143300 268693370 12380 12380 12380 12380 0
247 20241205 143200 268693370 12380 12400 12400 12380 11
248 20241205 143100 268557090 12400 12400 12400 12400 6
249 20241205 143000 268482690 12380 12400 12400 12380 763
250 20241205 142900 259036570 12400 12400 12400 12400 0
251 20241205 142800 259036570 12400 12400 12400 12400 1
252 20241205 142700 259024170 12380 12380 12380 12380 0
253 20241205 142600 259024170 12380 12380 12380 12380 0
254 20241205 142500 259024170 12380 12380 12380 12380 15
255 20241205 142400 258838470 12380 12380 12380 12380 0
256 20241205 142300 258838470 12380 12380 12380 12380 0
257 20241205 142200 258838470 12380 12390 12390 12380 100
258 20241205 142100 257599600 12390 12400 12400 12390 112
259 20241205 142000 256210830 12390 12390 12390 12390 0
260 20241205 141900 256210830 12390 12390 12390 12390 0
261 20241205 141800 256210830 12390 12410 12410 12390 81
262 20241205 141700 255206620 12390 12390 12390 12390 0
263 20241205 141600 255206620 12390 12390 12390 12390 0
264 20241205 141500 255206620 12390 12390 12390 12390 0
265 20241205 141400 255206620 12390 12390 12390 12390 0
266 20241205 141300 255206620 12390 12390 12390 12390 1
267 20241205 141200 255194230 12390 12390 12390 12390 2
268 20241205 141100 255169450 12390 12400 12400 12390 333
269 20241205 141000 251041250 12380 12400 12400 12380 333
270 20241205 140900 246916040 12400 12410 12410 12400 300
271 20241205 140800 243195460 12420 12430 12440 12420 323
272 20241205 140700 239178630 12430 12430 12430 12430 24
273 20241205 140600 238880310 12440 12440 12440 12440 0
274 20241205 140500 238880310 12440 12440 12440 12440 0
275 20241205 140400 238880310 12440 12440 12440 12440 0
276 20241205 140300 238880310 12440 12440 12440 12440 0
277 20241205 140200 238880310 12440 12440 12440 12440 0
278 20241205 140100 238880310 12440 12440 12440 12440 0
279 20241205 140000 238880310 12440 12440 12440 12440 0
280 20241205 135900 238880310 12440 12440 12440 12440 0
281 20241205 135800 238880310 12440 12440 12440 12440 0
282 20241205 135700 238880310 12440 12440 12440 12440 0
283 20241205 135600 238880310 12440 12440 12440 12440 0
284 20241205 135500 238880310 12440 12440 12440 12440 1
285 20241205 135400 238867870 12440 12440 12440 12440 0
286 20241205 135300 238867870 12440 12440 12440 12440 0
287 20241205 135200 238867870 12440 12420 12440 12420 152
288 20241205 135100 236978110 12430 12430 12430 12430 0
289 20241205 135000 236978110 12430 12430 12430 12430 0
290 20241205 134900 236978110 12430 12430 12430 12430 0
291 20241205 134800 236978110 12430 12430 12430 12430 0
292 20241205 134700 236978110 12430 12430 12430 12430 0
293 20241205 134600 236978110 12430 12430 12430 12430 0
294 20241205 134500 236978110 12430 12430 12430 12430 0
295 20241205 134400 236978110 12430 12430 12430 12430 1
296 20241205 134300 236965680 12400 12430 12430 12400 500
297 20241205 134200 230762820 12440 12430 12440 12430 23
298 20241205 134100 230476730 12440 12440 12440 12440 0
299 20241205 134000 230476730 12440 12440 12440 12440 0
300 20241205 133900 230476730 12440 12440 12440 12440 0
301 20241205 133800 230476730 12440 12440 12440 12440 0
302 20241205 133700 230476730 12440 12440 12440 12440 0
303 20241205 133600 230476730 12440 12440 12440 12440 0
304 20241205 133500 230476730 12440 12440 12440 12440 0
305 20241205 133400 230476730 12440 12440 12440 12440 0
306 20241205 133300 230476730 12440 12440 12440 12440 1
307 20241205 133200 230464290 12440 12440 12440 12440 10
308 20241205 133100 230339890 12450 12450 12450 12450 0
309 20241205 133000 230339890 12450 12450 12450 12450 0
310 20241205 132900 230339890 12450 12420 12450 12420 39
311 20241205 132800 229855300 12400 12400 12400 12400 0
312 20241205 132700 229855300 12400 12410 12410 12400 1512
313 20241205 132600 211104290 12420 12420 12420 12420 0
314 20241205 132500 211104290 12420 12420 12420 12420 1
315 20241205 132400 211091870 12420 12420 12420 12420 0
316 20241205 132300 211091870 12420 12420 12420 12420 0
317 20241205 132200 211091870 12420 12420 12420 12420 8
318 20241205 132100 210992510 12420 12420 12420 12420 0
319 20241205 132000 210992510 12420 12420 12420 12420 0
320 20241205 131900 210992510 12420 12420 12420 12420 0
321 20241205 131800 210992510 12420 12420 12420 12420 4
322 20241205 131700 210942830 12420 12420 12420 12420 0
323 20241205 131600 210942830 12420 12420 12420 12420 0
324 20241205 131500 210942830 12420 12420 12420 12420 0
325 20241205 131400 210942830 12420 12420 12420 12420 0
326 20241205 131300 210942830 12420 12420 12420 12420 0
327 20241205 131200 210942830 12420 12420 12420 12420 0
328 20241205 131100 210942830 12420 12420 12420 12420 0
329 20241205 131000 210942830 12420 12420 12420 12420 0
330 20241205 130900 210942830 12420 12420 12420 12420 0
331 20241205 130800 210942830 12420 12420 12420 12420 0
332 20241205 130700 210942830 12420 12420 12420 12420 0
333 20241205 130600 210942830 12420 12420 12420 12420 12
334 20241205 130500 210793790 12430 12430 12430 12430 0
335 20241205 130400 210793790 12430 12430 12430 12430 45
336 20241205 130300 210234440 12460 12460 12460 12460 0
337 20241205 130200 210234440 12460 12460 12460 12440 281
338 20241205 130100 206737450 12470 12470 12470 12470 0
339 20241205 130000 206737450 12470 12470 12470 12470 0
340 20241205 125900 206737450 12470 12470 12470 12470 0
341 20241205 125800 206737450 12470 12470 12470 12470 1
342 20241205 125700 206724980 12470 12470 12470 12470 0
343 20241205 125600 206724980 12470 12470 12470 12470 81
344 20241205 125500 205714910 12480 12480 12480 12480 0
345 20241205 125400 205714910 12480 12480 12480 12480 0
346 20241205 125300 205714910 12480 12480 12480 12480 4
347 20241205 125200 205664990 12480 12480 12480 12480 0
348 20241205 125100 205664990 12480 12460 12480 12460 9
349 20241205 125000 205552720 12460 12450 12470 12450 178
350 20241205 124900 203334870 12460 12460 12460 12460 0
351 20241205 124800 203334870 12460 12460 12460 12460 0
352 20241205 124700 203334870 12460 12460 12460 12460 0
353 20241205 124600 203334870 12460 12460 12460 12460 0
354 20241205 124500 203334870 12460 12460 12460 12460 0
355 20241205 124400 203334870 12460 12460 12460 12460 0
356 20241205 124300 203334870 12460 12460 12460 12460 1
357 20241205 124200 203322410 12460 12460 12460 12460 2
358 20241205 124100 203297490 12480 12480 12480 12480 0
359 20241205 124000 203297490 12480 12480 12480 12480 0
360 20241205 123900 203297490 12480 12480 12480 12480 0
361 20241205 123800 203297490 12480 12480 12480 12480 0
362 20241205 123700 203297490 12480 12480 12480 12480 0
363 20241205 123600 203297490 12480 12470 12480 12470 11
364 20241205 123500 203160220 12480 12460 12480 12460 2
365 20241205 123400 203135280 12450 12450 12450 12450 0
366 20241205 123300 203135280 12450 12450 12450 12450 0
367 20241205 123200 203135280 12450 12480 12480 12450 116
368 20241205 123100 201690140 12480 12480 12480 12480 0
369 20241205 123000 201690140 12480 12480 12480 12480 0
370 20241205 122900 201690140 12480 12480 12480 12480 0
371 20241205 122800 201690140 12480 12480 12480 12480 0
372 20241205 122700 201690140 12480 12480 12480 12480 1
373 20241205 122600 201677660 12480 12480 12480 12480 75
374 20241205 122500 200741660 12490 12490 12490 12490 1
375 20241205 122400 200729170 12490 12490 12490 12490 4
376 20241205 122300 200679210 12490 12490 12490 12490 0
377 20241205 122200 200679210 12490 12490 12490 12490 0
378 20241205 122100 200679210 12490 12490 12490 12490 0
379 20241205 122000 200679210 12490 12490 12490 12490 1
380 20241205 121900 200666720 12490 12490 12490 12490 0
381 20241205 121800 200666720 12490 12490 12490 12490 10
382 20241205 121700 200541820 12490 12490 12490 12490 0
383 20241205 121600 200541820 12490 12490 12490 12490 0
384 20241205 121500 200541820 12490 12490 12490 12490 0
385 20241205 121400 200541820 12490 12490 12490 12490 0
386 20241205 121300 200541820 12490 12480 12490 12480 7
387 20241205 121200 200454440 12480 12480 12480 12480 3
388 20241205 121100 200417000 12480 12480 12480 12480 2
389 20241205 121000 200392040 12480 12490 12490 12480 74
390 20241205 120900 199468490 12480 12480 12480 12480 8
391 20241205 120800 199368650 12490 12490 12490 12490 0
392 20241205 120700 199368650 12490 12490 12490 12490 0
393 20241205 120600 199368650 12490 12490 12490 12490 0
394 20241205 120500 199368650 12490 12490 12490 12490 0
395 20241205 120400 199368650 12490 12470 12490 12470 16
396 20241205 120300 199168930 12470 12470 12480 12470 51
397 20241205 120200 198532480 12470 12470 12470 12470 0
398 20241205 120100 198532480 12470 12470 12470 12470 0
399 20241205 120000 198532480 12470 12470 12470 12470 0
400 20241205 115900 198532480 12470 12470 12470 12470 100
401 20241205 115800 197285480 12480 12480 12480 12480 11
402 20241205 115700 197148200 12470 12470 12470 12470 25
403 20241205 115600 196836450 12480 12480 12480 12480 10
404 20241205 115500 196711650 12470 12470 12470 12470 10
405 20241205 115400 196586950 12470 12470 12470 12470 0
406 20241205 115300 196586950 12470 12470 12470 12470 0
407 20241205 115200 196586950 12470 12470 12470 12470 4
408 20241205 115100 196537070 12470 12470 12470 12470 68
409 20241205 115000 195689110 12470 12470 12470 12470 6
410 20241205 114900 195614290 12480 12480 12480 12480 1
411 20241205 114800 195601810 12480 12480 12480 12480 0
412 20241205 114700 195601810 12480 12480 12480 12480 0
413 20241205 114600 195601810 12480 12480 12480 12480 0
414 20241205 114500 195601810 12480 12480 12480 12480 0
415 20241205 114400 195601810 12480 12480 12480 12480 0
416 20241205 114300 195601810 12480 12480 12480 12480 0
417 20241205 114200 195601810 12480 12480 12480 12480 0
418 20241205 114100 195601810 12480 12480 12480 12480 90
419 20241205 114000 194478610 12480 12480 12480 12480 0
420 20241205 113900 194478610 12480 12480 12480 12480 1
421 20241205 113800 194466130 12490 12490 12490 12490 4
422 20241205 113700 194416170 12480 12480 12480 12480 9
423 20241205 113600 194303850 12490 12490 12490 12490 1
424 20241205 113500 194291360 12490 12490 12490 12490 0
425 20241205 113400 194291360 12490 12490 12490 12490 0
426 20241205 113300 194291360 12490 12490 12490 12490 28
427 20241205 113200 193941640 12490 12490 12490 12490 0
428 20241205 113100 193941640 12490 12490 12490 12490 0
429 20241205 113000 193941640 12490 12490 12490 12490 9
430 20241205 112900 193829230 12480 12480 12480 12480 1
431 20241205 112800 193816750 12480 12480 12480 12480 0
432 20241205 112700 193816750 12480 12480 12480 12480 55
433 20241205 112600 193130350 12480 12480 12480 12480 1
434 20241205 112500 193117870 12470 12470 12470 12470 0
435 20241205 112400 193117870 12470 12470 12470 12470 0
436 20241205 112300 193117870 12470 12470 12470 12470 0
437 20241205 112200 193117870 12470 12470 12470 12470 2
438 20241205 112100 193092930 12480 12480 12480 12480 1
439 20241205 112000 193080450 12480 12480 12480 12480 0
440 20241205 111900 193080450 12480 12480 12480 12480 0
441 20241205 111800 193080450 12480 12480 12490 12480 11
442 20241205 111700 192943080 12490 12490 12490 12490 0
443 20241205 111600 192943080 12490 12490 12490 12490 0
444 20241205 111500 192943080 12490 12490 12490 12490 0
445 20241205 111400 192943080 12490 12480 12490 12480 9
446 20241205 111300 192830750 12490 12490 12490 12490 0
447 20241205 111200 192830750 12490 12490 12490 12490 0
448 20241205 111100 192830750 12490 12470 12490 12470 36
449 20241205 111000 192381710 12470 12470 12470 12470 1
450 20241205 110900 192369240 12470 12470 12470 12470 0
451 20241205 110800 192369240 12470 12470 12470 12470 0
452 20241205 110700 192369240 12470 12470 12470 12470 0
453 20241205 110600 192369240 12470 12470 12470 12470 0
454 20241205 110500 192369240 12470 12470 12470 12470 0
455 20241205 110400 192369240 12470 12470 12470 12470 0
456 20241205 110300 192369240 12470 12470 12470 12470 1
457 20241205 110200 192356770 12470 12470 12470 12470 73
458 20241205 110100 191446460 12490 12490 12490 12490 0
459 20241205 110000 191446460 12490 12490 12490 12490 0
460 20241205 105900 191446460 12490 12490 12490 12490 0
461 20241205 105800 191446460 12490 12490 12490 12490 0
462 20241205 105700 191446460 12490 12470 12490 12470 4
463 20241205 105600 191396540 12470 12470 12470 12470 0
464 20241205 105500 191396540 12470 12470 12470 12470 1
465 20241205 105400 191384070 12470 12470 12470 12470 110
466 20241205 105300 190012370 12470 12470 12470 12470 0
467 20241205 105200 190012370 12470 12470 12470 12470 0
468 20241205 105100 190012370 12470 12470 12470 12470 0
469 20241205 105000 190012370 12470 12470 12470 12470 0
470 20241205 104900 190012370 12470 12470 12470 12470 0
471 20241205 104800 190012370 12470 12470 12470 12470 2
472 20241205 104700 189987430 12480 12480 12480 12480 1
473 20241205 104600 189974950 12470 12470 12470 12470 0
474 20241205 104500 189974950 12470 12480 12480 12470 100
475 20241205 104400 188727070 12490 12490 12490 12490 100
476 20241205 104300 187478070 12490 12490 12490 12490 0
477 20241205 104200 187478070 12490 12490 12490 12490 0
478 20241205 104100 187478070 12490 12490 12490 12490 7
479 20241205 104000 187390640 12490 12490 12490 12490 1
480 20241205 103900 187378150 12480 12480 12480 12480 0
481 20241205 103800 187378150 12480 12480 12480 12480 0
482 20241205 103700 187378150 12480 12480 12480 12480 0
483 20241205 103600 187378150 12480 12480 12480 12480 0
484 20241205 103500 187378150 12480 12490 12490 12480 2
485 20241205 103400 187353180 12490 12490 12490 12490 0
486 20241205 103300 187353180 12490 12470 12490 12470 25
487 20241205 103200 187041000 12470 12470 12470 12470 1
488 20241205 103100 187028530 12460 12460 12460 12460 0
489 20241205 103000 187028530 12460 12460 12460 12460 0
490 20241205 102900 187028530 12460 12460 12460 12460 2
491 20241205 102800 187003610 12460 12470 12470 12460 3
492 20241205 102700 186966220 12470 12470 12470 12470 9
493 20241205 102600 186853990 12480 12490 12490 12480 17
494 20241205 102500 186641720 12490 12490 12490 12490 0
495 20241205 102400 186641720 12490 12480 12490 12480 3
496 20241205 102300 186604270 12490 12490 12490 12490 0
497 20241205 102200 186604270 12490 12490 12490 12490 0
498 20241205 102100 186604270 12490 12480 12490 12480 8
499 20241205 102000 186504380 12480 12480 12480 12480 0
500 20241205 101900 186504380 12480 12480 12480 12480 7
501 20241205 101800 186417020 12490 12490 12490 12490 1
502 20241205 101700 186404530 12490 12480 12490 12480 14
503 20241205 101600 186229710 12480 12480 12480 12480 7
504 20241205 101500 186142350 12490 12490 12490 12490 0
505 20241205 101400 186142350 12490 12480 12490 12480 4
506 20241205 101300 186092410 12470 12470 12490 12470 21
507 20241205 101200 185830230 12460 12460 12460 12460 107
508 20241205 101100 184497010 12460 12460 12460 12460 0
509 20241205 101000 184497010 12460 12460 12460 12460 0
510 20241205 100900 184497010 12460 12460 12460 12460 1
511 20241205 100800 184484550 12460 12460 12460 12460 10
512 20241205 100700 184359950 12460 12460 12460 12460 0
513 20241205 100600 184359950 12460 12460 12460 12460 23
514 20241205 100500 184073370 12460 12430 12460 12430 21
515 20241205 100400 183811870 12420 12450 12450 12420 150
516 20241205 100300 181947370 12450 12450 12450 12450 0
517 20241205 100200 181947370 12450 12450 12450 12450 70
518 20241205 100100 181075870 12460 12460 12460 12460 26
519 20241205 100000 180751910 12470 12510 12510 12470 105
520 20241205 095900 179442280 12510 12510 12510 12510 0
521 20241205 095800 179442280 12510 12510 12520 12500 60
522 20241205 095700 178691690 12470 12430 12510 12430 3035
523 20241205 095600 140883920 12420 12400 12420 12400 471
524 20241205 095500 135043490 12400 12400 12400 12400 0
525 20241205 095400 135043490 12400 12400 12400 12400 0
526 20241205 095300 135043490 12400 12390 12400 12390 31
527 20241205 095200 134659390 12390 12390 12390 12390 18
528 20241205 095100 134436370 12390 12400 12400 12390 6
529 20241205 095000 134362020 12400 12400 12400 12400 0
530 20241205 094900 134362020 12400 12400 12400 12400 0
531 20241205 094800 134362020 12400 12400 12400 12400 0
532 20241205 094700 134362020 12400 12400 12400 12400 0
533 20241205 094600 134362020 12400 12400 12400 12400 2
534 20241205 094500 134337220 12400 12400 12400 12400 2
535 20241205 094400 134312420 12400 12400 12400 12400 74
536 20241205 094300 133394820 12390 12370 12400 12370 28
537 20241205 094200 133047990 12370 12370 12370 12370 0
538 20241205 094100 133047990 12370 12370 12370 12370 0
539 20241205 094000 133047990 12370 12370 12370 12370 1
540 20241205 093900 133035620 12370 12370 12370 12370 1
541 20241205 093800 133023250 12370 12370 12370 12370 1
542 20241205 093700 133010880 12360 12390 12390 12360 1501
543 20241205 093600 114455470 12390 12390 12390 12390 0
544 20241205 093500 114455470 12390 12390 12390 12390 0
545 20241205 093400 114455470 12390 12380 12390 12380 37
546 20241205 093300 113997350 12370 12380 12390 12370 47
547 20241205 093200 113415650 12390 12390 12390 12390 2
548 20241205 093100 113390870 12390 12390 12390 12390 50
549 20241205 093000 112771370 12390 12390 12390 12390 28
550 20241205 092900 112424450 12380 12390 12390 12370 1619
551 20241205 092800 92388780 12390 12390 12390 12390 20
552 20241205 092700 92140980 12380 12380 12380 12380 0
553 20241205 092600 92140980 12380 12380 12380 12380 125
554 20241205 092500 90593480 12380 12380 12380 12380 15
555 20241205 092400 90407780 12370 12370 12370 12370 6
556 20241205 092300 90333560 12380 12380 12380 12380 1
557 20241205 092200 90321180 12370 12370 12370 12370 2
558 20241205 092100 90296440 12380 12380 12380 12380 61
559 20241205 092000 89541260 12380 12380 12380 12380 109
560 20241205 091900 88191840 12380 12380 12380 12380 1078
561 20241205 091800 74846200 12390 12380 12400 12380 121
562 20241205 091700 73346820 12370 12390 12390 12370 2581
563 20241205 091600 41374480 12400 12400 12400 12380 289
564 20241205 091500 37795220 12450 12390 12450 12390 483
565 20241205 091400 31810290 12390 12440 12440 12390 1476
566 20241205 091300 13508270 12450 12450 12450 12450 0
567 20241205 091200 13508270 12450 12440 12450 12440 302
568 20241205 091100 9748380 12450 12440 12450 12440 11
569 20241205 091000 9611440 12450 12440 12450 12440 301
570 20241205 090900 5866990 12440 12440 12440 12440 0
571 20241205 090800 5866990 12440 12440 12440 12440 0
572 20241205 090700 5866990 12440 12450 12450 12440 2
573 20241205 090600 5842100 12450 12410 12450 12410 20
574 20241205 090500 5593500 12410 12410 12410 12410 0
575 20241205 090400 5593500 12410 12430 12430 12410 290
576 20241205 090300 1991760 12460 12460 12460 12460 0
577 20241205 090200 1991760 12460 12460 12460 12460 0
578 20241205 090100 1991760 12460 12460 12460 12460 0
579 20241205 090000 1991760 12460 12420 12460 12420 160

1
002390/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,13042,13763533,167850540,177136669710,0.09
20241202,13042,13763533,163937940,173007609810,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 13042 13763533 167850540 177136669710 0.09
3 20241202 13042 13763533 163937940 173007609810 0.09