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

Update 2024-11-29 3143 candle_min

Browse Source
This commit is contained in:
ened
2024-11-29 22:04:28 +09:00
parent d27216312f
commit 5547e77730
3143 changed files with 1825638 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001070/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183300,5957750,5480,5480,5480,5480,464
20241129,183200,5957750,5480,5480,5480,5480,0
20241129,183100,5957750,5480,5480,5480,5480,0
20241129,183000,5957750,5480,5480,5480,5480,0
20241129,182900,5957750,5480,5480,5480,5480,0
20241129,182800,5957750,5480,5480,5480,5480,0
20241129,182700,5957750,5480,5480,5480,5480,0
20241129,182600,5957750,5480,5480,5480,5480,0
20241129,182500,5957750,5480,5480,5480,5480,0
20241129,182400,5957750,5480,5480,5480,5480,0
20241129,182300,5957750,5480,5480,5480,5480,0
20241129,182200,5957750,5480,5480,5480,5480,0
20241129,182100,5957750,5480,5480,5480,5480,0
20241129,182000,5957750,5480,5480,5480,5480,0
20241129,181900,5957750,5480,5480,5480,5480,0
20241129,181800,5957750,5480,5480,5480,5480,0
20241129,181700,5957750,5480,5480,5480,5480,0
20241129,181600,5957750,5480,5480,5480,5480,0
20241129,181500,5957750,5480,5480,5480,5480,0
20241129,181400,5957750,5480,5480,5480,5480,0
20241129,181300,5957750,5480,5480,5480,5480,0
20241129,181200,5957750,5480,5480,5480,5480,0
20241129,181100,5957750,5480,5480,5480,5480,0
20241129,181000,5957750,5480,5480,5480,5480,0
20241129,180900,5957750,5480,5480,5480,5480,0
20241129,180800,5957750,5480,5480,5480,5480,0
20241129,180700,5957750,5480,5480,5480,5480,0
20241129,180600,5957750,5480,5480,5480,5480,0
20241129,180500,5957750,5480,5480,5480,5480,0
20241129,180400,5957750,5480,5480,5480,5480,0
20241129,180300,5957750,5480,5480,5480,5480,464
20241129,180200,5957750,5480,5480,5480,5480,0
20241129,180100,5957750,5480,5480,5480,5480,0
20241129,180000,5957750,5480,5480,5480,5480,0
20241129,175900,5957750,5480,5480,5480,5480,0
20241129,175800,5957750,5480,5480,5480,5480,0
20241129,175700,5957750,5480,5480,5480,5480,0
20241129,175600,5957750,5480,5480,5480,5480,0
20241129,175500,5957750,5480,5480,5480,5480,0
20241129,175400,5957750,5480,5480,5480,5480,0
20241129,175300,5957750,5480,5480,5480,5480,0
20241129,175200,5957750,5480,5480,5480,5480,0
20241129,175100,5957750,5480,5480,5480,5480,0
20241129,175000,5957750,5480,5480,5480,5480,0
20241129,174900,5957750,5480,5480,5480,5480,0
20241129,174800,5957750,5480,5480,5480,5480,0
20241129,174700,5957750,5480,5480,5480,5480,0
20241129,174600,5957750,5480,5480,5480,5480,0
20241129,174500,5957750,5480,5480,5480,5480,0
20241129,174400,5957750,5480,5480,5480,5480,0
20241129,174300,5957750,5480,5480,5480,5480,0
20241129,174200,5957750,5480,5480,5480,5480,0
20241129,174100,5957750,5480,5480,5480,5480,0
20241129,174000,5957750,5480,5480,5480,5480,0
20241129,173900,5957750,5480,5480,5480,5480,0
20241129,173800,5957750,5480,5480,5480,5480,0
20241129,173700,5957750,5480,5480,5480,5480,0
20241129,173600,5957750,5480,5480,5480,5480,0
20241129,173500,5957750,5480,5480,5480,5480,0
20241129,173400,5957750,5480,5480,5480,5480,0
20241129,173300,5957750,5480,5480,5480,5480,464
20241129,173200,5957750,5480,5480,5480,5480,0
20241129,173100,5957750,5480,5480,5480,5480,0
20241129,173000,5957750,5480,5480,5480,5480,0
20241129,172900,5957750,5480,5480,5480,5480,0
20241129,172800,5957750,5480,5480,5480,5480,0
20241129,172700,5957750,5480,5480,5480,5480,0
20241129,172600,5957750,5480,5480,5480,5480,0
20241129,172500,5957750,5480,5480,5480,5480,0
20241129,172400,5957750,5480,5480,5480,5480,0
20241129,172300,5957750,5480,5480,5480,5480,0
20241129,172200,5957750,5480,5480,5480,5480,0
20241129,172100,5957750,5480,5480,5480,5480,0
20241129,172000,5957750,5480,5480,5480,5480,0
20241129,171900,5957750,5480,5480,5480,5480,0
20241129,171800,5957750,5480,5480,5480,5480,0
20241129,171700,5957750,5480,5480,5480,5480,0
20241129,171600,5957750,5480,5480,5480,5480,0
20241129,171500,5957750,5480,5480,5480,5480,0
20241129,171400,5957750,5480,5480,5480,5480,0
20241129,171300,5957750,5480,5480,5480,5480,0
20241129,171200,5957750,5480,5480,5480,5480,0
20241129,171100,5957750,5480,5480,5480,5480,0
20241129,171000,5957750,5480,5480,5480,5480,0
20241129,170900,5957750,5480,5480,5480,5480,0
20241129,170800,5957750,5480,5480,5480,5480,0
20241129,170700,5957750,5480,5480,5480,5480,0
20241129,170600,5957750,5480,5480,5480,5480,0
20241129,170500,5957750,5480,5480,5480,5480,0
20241129,170400,5957750,5480,5480,5480,5480,0
20241129,170300,5957750,5480,5480,5480,5480,464
20241129,170200,5957750,5480,5480,5480,5480,0
20241129,170100,5957750,5480,5480,5480,5480,0
20241129,170000,5957750,5480,5480,5480,5480,0
20241129,165900,5957750,5480,5480,5480,5480,0
20241129,165800,5957750,5480,5480,5480,5480,0
20241129,165700,5957750,5480,5480,5480,5480,0
20241129,165600,5957750,5480,5480,5480,5480,0
20241129,165500,5957750,5480,5480,5480,5480,0
20241129,165400,5957750,5480,5480,5480,5480,0
20241129,165300,5957750,5480,5480,5480,5480,0
20241129,165200,5957750,5480,5480,5480,5480,0
20241129,165100,5957750,5480,5480,5480,5480,0
20241129,165000,5957750,5480,5480,5480,5480,0
20241129,164900,5957750,5480,5480,5480,5480,0
20241129,164800,5957750,5480,5480,5480,5480,0
20241129,164700,5957750,5480,5480,5480,5480,0
20241129,164600,5957750,5480,5480,5480,5480,0
20241129,164500,5957750,5480,5480,5480,5480,0
20241129,164400,5957750,5480,5480,5480,5480,0
20241129,164300,5957750,5480,5480,5480,5480,0
20241129,164200,5957750,5480,5480,5480,5480,0
20241129,164100,5957750,5480,5480,5480,5480,0
20241129,164000,5957750,5480,5480,5480,5480,0
20241129,163900,5957750,5480,5480,5480,5480,0
20241129,163800,5957750,5480,5480,5480,5480,0
20241129,163700,5957750,5480,5480,5480,5480,0
20241129,163600,5957750,5480,5480,5480,5480,0
20241129,163500,5957750,5480,5480,5480,5480,0
20241129,163400,5957750,5480,5480,5480,5480,0
20241129,163300,5957750,5480,5480,5480,5480,464
20241129,163200,5957750,5480,5480,5480,5480,0
20241129,163100,5957750,5480,5480,5480,5480,0
20241129,163000,5957750,5480,5480,5480,5480,0
20241129,162900,5957750,5480,5480,5480,5480,0
20241129,162800,5957750,5480,5480,5480,5480,0
20241129,162700,5957750,5480,5480,5480,5480,0
20241129,162600,5957750,5480,5480,5480,5480,0
20241129,162500,5957750,5480,5480,5480,5480,0
20241129,162400,5957750,5480,5480,5480,5480,0
20241129,162300,5957750,5480,5480,5480,5480,0
20241129,162200,5957750,5480,5480,5480,5480,0
20241129,162100,5957750,5480,5480,5480,5480,0
20241129,162000,5957750,5480,5480,5480,5480,0
20241129,161900,5957750,5480,5480,5480,5480,0
20241129,161800,5957750,5480,5480,5480,5480,0
20241129,161700,5957750,5480,5480,5480,5480,0
20241129,161600,5957750,5480,5480,5480,5480,0
20241129,161500,5957750,5480,5480,5480,5480,0
20241129,161400,5957750,5480,5480,5480,5480,0
20241129,161300,5957750,5480,5480,5480,5480,0
20241129,161200,5957750,5480,5480,5480,5480,0
20241129,161100,5957750,5480,5480,5480,5480,0
20241129,161000,5957750,5480,5480,5480,5480,0
20241129,160900,5957750,5480,5480,5480,5480,0
20241129,160800,5957750,5480,5480,5480,5480,0
20241129,160700,5957750,5480,5480,5480,5480,0
20241129,160600,5957750,5480,5480,5480,5480,0
20241129,160500,5957750,5480,5480,5480,5480,0
20241129,160400,5957750,5480,5480,5480,5480,0
20241129,160300,5957750,5480,5480,5480,5480,464
20241129,160200,5957750,5480,5480,5480,5480,0
20241129,160100,5957750,5480,5480,5480,5480,0
20241129,160000,5957750,5480,5480,5480,5480,0
20241129,155900,5957750,5480,5480,5480,5480,0
20241129,155800,5957750,5480,5480,5480,5480,0
20241129,155700,5957750,5480,5480,5480,5480,0
20241129,155600,5957750,5480,5480,5480,5480,0
20241129,155500,5957750,5480,5480,5480,5480,0
20241129,155400,5957750,5480,5480,5480,5480,0
20241129,155300,5957750,5480,5480,5480,5480,0
20241129,155200,5957750,5480,5480,5480,5480,0
20241129,155100,5957750,5480,5480,5480,5480,0
20241129,155000,5957750,5480,5480,5480,5480,0
20241129,154900,5957750,5480,5480,5480,5480,0
20241129,154800,5957750,5480,5480,5480,5480,0
20241129,154700,5957750,5480,5480,5480,5480,0
20241129,154600,5957750,5480,5480,5480,5480,0
20241129,154500,5957750,5480,5480,5480,5480,0
20241129,154400,5957750,5480,5480,5480,5480,0
20241129,154300,5957750,5480,5480,5480,5480,0
20241129,154200,5957750,5480,5480,5480,5480,0
20241129,154100,5957750,5480,5480,5480,5480,0
20241129,154000,5957750,5480,5480,5480,5480,0
20241129,153900,5957750,5480,5480,5480,5480,0
20241129,153800,5957750,5480,5480,5480,5480,0
20241129,153700,5957750,5480,5480,5480,5480,0
20241129,153600,5957750,5480,5480,5480,5480,0
20241129,153500,5957750,5480,5480,5480,5480,0
20241129,153400,5957750,5480,5480,5480,5480,0
20241129,153300,5957750,5480,5480,5480,5480,464
20241129,153200,5957750,5480,5480,5480,5480,0
20241129,153100,5957750,5480,5480,5480,5480,0
20241129,153000,5957750,5480,5480,5480,5480,464
20241129,152900,3415030,5460,5460,5460,5460,0
20241129,152800,3415030,5460,5460,5460,5460,0
20241129,152700,3415030,5460,5460,5460,5460,0
20241129,152600,3415030,5460,5460,5460,5460,0
20241129,152500,3415030,5460,5460,5460,5460,0
20241129,152400,3415030,5460,5460,5460,5460,0
20241129,152300,3415030,5460,5460,5460,5460,0
20241129,152200,3415030,5460,5460,5460,5460,0
20241129,152100,3415030,5460,5460,5460,5460,0
20241129,152000,3415030,5460,5460,5460,5460,0
20241129,151900,3415030,5460,5450,5460,5450,15
20241129,151800,3333230,5460,5460,5460,5460,0
20241129,151700,3333230,5460,5460,5460,5460,0
20241129,151600,3333230,5460,5460,5460,5460,0
20241129,151500,3333230,5460,5460,5460,5460,0
20241129,151400,3333230,5460,5460,5460,5460,0
20241129,151300,3333230,5460,5460,5460,5460,0
20241129,151200,3333230,5460,5450,5460,5450,9
20241129,151100,3284170,5450,5450,5450,5450,0
20241129,151000,3284170,5450,5450,5450,5450,0
20241129,150900,3284170,5450,5450,5450,5450,0
20241129,150800,3284170,5450,5450,5450,5450,0
20241129,150700,3284170,5450,5450,5450,5450,0
20241129,150600,3284170,5450,5430,5450,5430,17
20241129,150500,3191690,5440,5420,5440,5420,12
20241129,150400,3126620,5420,5420,5420,5420,133
20241129,150300,2405760,5420,5420,5420,5420,0
20241129,150200,2405760,5420,5420,5420,5420,0
20241129,150100,2405760,5420,5420,5420,5420,0
20241129,150000,2405760,5420,5420,5420,5420,0
20241129,145900,2405760,5420,5420,5420,5420,0
20241129,145800,2405760,5420,5420,5420,5420,0
20241129,145700,2405760,5420,5420,5420,5420,0
20241129,145600,2405760,5420,5420,5420,5420,0
20241129,145500,2405760,5420,5420,5420,5420,0
20241129,145400,2405760,5420,5420,5420,5420,0
20241129,145300,2405760,5420,5420,5420,5420,0
20241129,145200,2405760,5420,5420,5420,5420,0
20241129,145100,2405760,5420,5420,5420,5420,0
20241129,145000,2405760,5420,5420,5420,5420,0
20241129,144900,2405760,5420,5420,5420,5420,0
20241129,144800,2405760,5420,5420,5420,5420,0
20241129,144700,2405760,5420,5420,5420,5420,0
20241129,144600,2405760,5420,5420,5420,5420,0
20241129,144500,2405760,5420,5420,5420,5420,0
20241129,144400,2405760,5420,5420,5420,5420,0
20241129,144300,2405760,5420,5420,5420,5420,0
20241129,144200,2405760,5420,5420,5420,5420,0
20241129,144100,2405760,5420,5420,5420,5420,0
20241129,144000,2405760,5420,5420,5420,5420,0
20241129,143900,2405760,5420,5420,5420,5420,0
20241129,143800,2405760,5420,5420,5420,5420,0
20241129,143700,2405760,5420,5420,5420,5420,0
20241129,143600,2405760,5420,5420,5420,5420,0
20241129,143500,2405760,5420,5420,5420,5420,0
20241129,143400,2405760,5420,5420,5420,5420,0
20241129,143300,2405760,5420,5420,5420,5420,0
20241129,143200,2405760,5420,5420,5420,5420,1
20241129,143100,2400340,5410,5410,5410,5410,0
20241129,143000,2400340,5410,5410,5410,5410,0
20241129,142900,2400340,5410,5410,5410,5410,0
20241129,142800,2400340,5410,5410,5410,5410,0
20241129,142700,2400340,5410,5410,5410,5410,0
20241129,142600,2400340,5410,5410,5410,5410,0
20241129,142500,2400340,5410,5410,5410,5410,0
20241129,142400,2400340,5410,5410,5410,5410,0
20241129,142300,2400340,5410,5410,5410,5410,0
20241129,142200,2400340,5410,5410,5410,5410,0
20241129,142100,2400340,5410,5370,5410,5370,16
20241129,142000,2314380,5420,5420,5420,5420,0
20241129,141900,2314380,5420,5420,5420,5420,0
20241129,141800,2314380,5420,5420,5420,5420,0
20241129,141700,2314380,5420,5420,5420,5420,0
20241129,141600,2314380,5420,5420,5420,5420,0
20241129,141500,2314380,5420,5420,5420,5420,0
20241129,141400,2314380,5420,5420,5420,5420,0
20241129,141300,2314380,5420,5420,5420,5420,1
20241129,141200,2308960,5400,5400,5400,5400,3
20241129,141100,2292760,5420,5420,5420,5420,0
20241129,141000,2292760,5420,5420,5420,5420,0
20241129,140900,2292760,5420,5420,5420,5420,0
20241129,140800,2292760,5420,5420,5420,5420,0
20241129,140700,2292760,5420,5420,5420,5420,0
20241129,140600,2292760,5420,5420,5420,5420,0
20241129,140500,2292760,5420,5420,5420,5420,0
20241129,140400,2292760,5420,5420,5420,5420,0
20241129,140300,2292760,5420,5420,5420,5420,0
20241129,140200,2292760,5420,5420,5420,5420,0
20241129,140100,2292760,5420,5420,5420,5420,0
20241129,140000,2292760,5420,5420,5420,5420,0
20241129,135900,2292760,5420,5420,5420,5420,0
20241129,135800,2292760,5420,5420,5420,5420,0
20241129,135700,2292760,5420,5420,5420,5420,0
20241129,135600,2292760,5420,5420,5420,5420,0
20241129,135500,2292760,5420,5420,5420,5420,0
20241129,135400,2292760,5420,5420,5420,5420,0
20241129,135300,2292760,5420,5420,5420,5420,0
20241129,135200,2292760,5420,5420,5420,5420,0
20241129,135100,2292760,5420,5420,5420,5420,0
20241129,135000,2292760,5420,5420,5420,5420,0
20241129,134900,2292760,5420,5420,5420,5420,0
20241129,134800,2292760,5420,5420,5420,5420,0
20241129,134700,2292760,5420,5420,5420,5420,0
20241129,134600,2292760,5420,5420,5420,5420,0
20241129,134500,2292760,5420,5420,5420,5420,0
20241129,134400,2292760,5420,5420,5420,5420,0
20241129,134300,2292760,5420,5420,5420,5420,0
20241129,134200,2292760,5420,5420,5420,5420,0
20241129,134100,2292760,5420,5420,5420,5420,0
20241129,134000,2292760,5420,5420,5420,5420,0
20241129,133900,2292760,5420,5420,5420,5420,0
20241129,133800,2292760,5420,5420,5420,5420,0
20241129,133700,2292760,5420,5420,5420,5420,0
20241129,133600,2292760,5420,5420,5420,5420,0
20241129,133500,2292760,5420,5420,5420,5420,0
20241129,133400,2292760,5420,5420,5420,5420,0
20241129,133300,2292760,5420,5420,5420,5420,0
20241129,133200,2292760,5420,5420,5420,5420,0
20241129,133100,2292760,5420,5420,5420,5420,0
20241129,133000,2292760,5420,5420,5420,5420,0
20241129,132900,2292760,5420,5420,5420,5420,0
20241129,132800,2292760,5420,5420,5420,5420,0
20241129,132700,2292760,5420,5420,5420,5420,0
20241129,132600,2292760,5420,5420,5420,5420,0
20241129,132500,2292760,5420,5420,5420,5420,0
20241129,132400,2292760,5420,5420,5420,5420,0
20241129,132300,2292760,5420,5420,5420,5420,0
20241129,132200,2292760,5420,5420,5420,5420,0
20241129,132100,2292760,5420,5420,5420,5420,0
20241129,132000,2292760,5420,5420,5420,5420,0
20241129,131900,2292760,5420,5420,5420,5420,0
20241129,131800,2292760,5420,5420,5420,5420,0
20241129,131700,2292760,5420,5420,5420,5420,0
20241129,131600,2292760,5420,5420,5420,5420,0
20241129,131500,2292760,5420,5420,5420,5420,0
20241129,131400,2292760,5420,5420,5420,5420,0
20241129,131300,2292760,5420,5420,5420,5420,0
20241129,131200,2292760,5420,5420,5420,5420,0
20241129,131100,2292760,5420,5420,5420,5420,0
20241129,131000,2292760,5420,5420,5420,5420,0
20241129,130900,2292760,5420,5420,5420,5420,0
20241129,130800,2292760,5420,5420,5420,5420,0
20241129,130700,2292760,5420,5420,5420,5420,0
20241129,130600,2292760,5420,5420,5420,5420,0
20241129,130500,2292760,5420,5420,5420,5420,0
20241129,130400,2292760,5420,5420,5420,5420,0
20241129,130300,2292760,5420,5420,5420,5420,0
20241129,130200,2292760,5420,5420,5420,5420,0
20241129,130100,2292760,5420,5420,5420,5420,0
20241129,130000,2292760,5420,5420,5420,5420,0
20241129,125900,2292760,5420,5420,5420,5420,0
20241129,125800,2292760,5420,5420,5420,5420,0
20241129,125700,2292760,5420,5420,5420,5420,2
20241129,125600,2281920,5420,5420,5420,5420,0
20241129,125500,2281920,5420,5420,5420,5420,0
20241129,125400,2281920,5420,5420,5420,5420,0
20241129,125300,2281920,5420,5420,5420,5420,0
20241129,125200,2281920,5420,5420,5420,5420,0
20241129,125100,2281920,5420,5420,5420,5420,1
20241129,125000,2276500,5420,5420,5420,5420,0
20241129,124900,2276500,5420,5420,5420,5420,0
20241129,124800,2276500,5420,5420,5420,5420,0
20241129,124700,2276500,5420,5420,5420,5420,0
20241129,124600,2276500,5420,5420,5420,5420,0
20241129,124500,2276500,5420,5420,5420,5420,0
20241129,124400,2276500,5420,5420,5420,5420,0
20241129,124300,2276500,5420,5420,5420,5420,0
20241129,124200,2276500,5420,5420,5420,5420,0
20241129,124100,2276500,5420,5420,5420,5420,0
20241129,124000,2276500,5420,5420,5420,5420,0
20241129,123900,2276500,5420,5420,5420,5420,0
20241129,123800,2276500,5420,5420,5420,5420,0
20241129,123700,2276500,5420,5420,5420,5420,0
20241129,123600,2276500,5420,5420,5420,5420,0
20241129,123500,2276500,5420,5420,5420,5420,0
20241129,123400,2276500,5420,5420,5420,5420,0
20241129,123300,2276500,5420,5420,5420,5420,0
20241129,123200,2276500,5420,5420,5420,5420,0
20241129,123100,2276500,5420,5420,5420,5420,0
20241129,123000,2276500,5420,5420,5420,5420,0
20241129,122900,2276500,5420,5420,5420,5420,0
20241129,122800,2276500,5420,5420,5420,5420,0
20241129,122700,2276500,5420,5420,5420,5420,0
20241129,122600,2276500,5420,5420,5420,5420,0
20241129,122500,2276500,5420,5420,5420,5420,0
20241129,122400,2276500,5420,5420,5420,5420,0
20241129,122300,2276500,5420,5420,5420,5420,0
20241129,122200,2276500,5420,5420,5420,5420,0
20241129,122100,2276500,5420,5420,5420,5420,0
20241129,122000,2276500,5420,5420,5420,5420,0
20241129,121900,2276500,5420,5420,5420,5420,0
20241129,121800,2276500,5420,5420,5420,5420,0
20241129,121700,2276500,5420,5420,5420,5420,0
20241129,121600,2276500,5420,5420,5420,5420,0
20241129,121500,2276500,5420,5420,5420,5420,0
20241129,121400,2276500,5420,5420,5420,5420,0
20241129,121300,2276500,5420,5420,5420,5420,0
20241129,121200,2276500,5420,5420,5420,5420,0
20241129,121100,2276500,5420,5420,5420,5420,0
20241129,121000,2276500,5420,5420,5420,5420,0
20241129,120900,2276500,5420,5420,5420,5420,0
20241129,120800,2276500,5420,5420,5420,5420,0
20241129,120700,2276500,5420,5420,5420,5420,0
20241129,120600,2276500,5420,5420,5420,5420,1
20241129,120500,2271080,5340,5340,5340,5340,0
20241129,120400,2271080,5340,5340,5340,5340,0
20241129,120300,2271080,5340,5340,5340,5340,0
20241129,120200,2271080,5340,5340,5340,5340,0
20241129,120100,2271080,5340,5340,5340,5340,0
20241129,120000,2271080,5340,5360,5360,5340,13
20241129,115900,2201450,5420,5420,5420,5420,0
20241129,115800,2201450,5420,5420,5420,5420,0
20241129,115700,2201450,5420,5420,5420,5420,0
20241129,115600,2201450,5420,5420,5420,5420,0
20241129,115500,2201450,5420,5420,5420,5420,0
20241129,115400,2201450,5420,5420,5420,5420,0
20241129,115300,2201450,5420,5420,5420,5420,0
20241129,115200,2201450,5420,5420,5420,5420,0
20241129,115100,2201450,5420,5420,5420,5420,0
20241129,115000,2201450,5420,5420,5420,5420,0
20241129,114900,2201450,5420,5420,5420,5420,0
20241129,114800,2201450,5420,5420,5420,5420,0
20241129,114700,2201450,5420,5420,5420,5420,0
20241129,114600,2201450,5420,5420,5420,5420,0
20241129,114500,2201450,5420,5420,5420,5420,0
20241129,114400,2201450,5420,5420,5420,5420,0
20241129,114300,2201450,5420,5420,5420,5420,0
20241129,114200,2201450,5420,5420,5420,5420,0
20241129,114100,2201450,5420,5420,5420,5420,0
20241129,114000,2201450,5420,5420,5420,5420,0
20241129,113900,2201450,5420,5420,5420,5420,0
20241129,113800,2201450,5420,5420,5420,5420,0
20241129,113700,2201450,5420,5420,5420,5420,0
20241129,113600,2201450,5420,5420,5420,5420,0
20241129,113500,2201450,5420,5420,5420,5420,0
20241129,113400,2201450,5420,5420,5420,5420,0
20241129,113300,2201450,5420,5420,5420,5420,0
20241129,113200,2201450,5420,5420,5420,5420,0
20241129,113100,2201450,5420,5420,5420,5420,0
20241129,113000,2201450,5420,5420,5420,5420,0
20241129,112900,2201450,5420,5420,5420,5420,0
20241129,112800,2201450,5420,5420,5420,5420,0
20241129,112700,2201450,5420,5420,5420,5420,0
20241129,112600,2201450,5420,5420,5420,5420,0
20241129,112500,2201450,5420,5420,5420,5420,0
20241129,112400,2201450,5420,5420,5420,5420,0
20241129,112300,2201450,5420,5420,5420,5420,0
20241129,112200,2201450,5420,5420,5420,5420,0
20241129,112100,2201450,5420,5420,5420,5420,0
20241129,112000,2201450,5420,5420,5420,5420,0
20241129,111900,2201450,5420,5420,5420,5420,0
20241129,111800,2201450,5420,5420,5420,5420,1
20241129,111700,2196030,5360,5360,5360,5360,0
20241129,111600,2196030,5360,5420,5420,5360,11
20241129,111500,2136470,5410,5410,5410,5410,0
20241129,111400,2136470,5410,5410,5410,5410,0
20241129,111300,2136470,5410,5410,5410,5410,0
20241129,111200,2136470,5410,5410,5410,5410,0
20241129,111100,2136470,5410,5410,5410,5410,0
20241129,111000,2136470,5410,5410,5410,5410,0
20241129,110900,2136470,5410,5410,5410,5410,0
20241129,110800,2136470,5410,5410,5410,5410,0
20241129,110700,2136470,5410,5410,5410,5410,0
20241129,110600,2136470,5410,5410,5410,5410,0
20241129,110500,2136470,5410,5410,5410,5410,0
20241129,110400,2136470,5410,5410,5410,5410,0
20241129,110300,2136470,5410,5410,5410,5410,0
20241129,110200,2136470,5410,5410,5410,5410,0
20241129,110100,2136470,5410,5410,5410,5410,0
20241129,110000,2136470,5410,5410,5410,5410,0
20241129,105900,2136470,5410,5410,5410,5410,0
20241129,105800,2136470,5410,5410,5410,5410,0
20241129,105700,2136470,5410,5410,5410,5410,0
20241129,105600,2136470,5410,5410,5410,5410,0
20241129,105500,2136470,5410,5410,5410,5410,0
20241129,105400,2136470,5410,5410,5410,5410,0
20241129,105300,2136470,5410,5410,5410,5410,0
20241129,105200,2136470,5410,5410,5410,5410,0
20241129,105100,2136470,5410,5410,5410,5410,0
20241129,105000,2136470,5410,5410,5410,5410,0
20241129,104900,2136470,5410,5410,5410,5410,0
20241129,104800,2136470,5410,5410,5410,5410,0
20241129,104700,2136470,5410,5410,5410,5410,0
20241129,104600,2136470,5410,5410,5410,5410,0
20241129,104500,2136470,5410,5410,5410,5410,0
20241129,104400,2136470,5410,5410,5410,5410,0
20241129,104300,2136470,5410,5410,5410,5410,0
20241129,104200,2136470,5410,5410,5410,5410,0
20241129,104100,2136470,5410,5410,5410,5410,1
20241129,104000,2131060,5330,5330,5330,5330,0
20241129,103900,2131060,5330,5330,5330,5330,0
20241129,103800,2131060,5330,5330,5330,5330,0
20241129,103700,2131060,5330,5330,5330,5330,0
20241129,103600,2131060,5330,5330,5330,5330,0
20241129,103500,2131060,5330,5330,5330,5330,0
20241129,103400,2131060,5330,5330,5330,5330,0
20241129,103300,2131060,5330,5330,5330,5330,0
20241129,103200,2131060,5330,5330,5330,5330,0
20241129,103100,2131060,5330,5330,5330,5330,0
20241129,103000,2131060,5330,5330,5330,5330,0
20241129,102900,2131060,5330,5330,5330,5330,0
20241129,102800,2131060,5330,5330,5330,5330,0
20241129,102700,2131060,5330,5330,5330,5330,0
20241129,102600,2131060,5330,5330,5330,5330,0
20241129,102500,2131060,5330,5330,5330,5330,0
20241129,102400,2131060,5330,5330,5330,5330,0
20241129,102300,2131060,5330,5330,5330,5330,0
20241129,102200,2131060,5330,5330,5330,5330,0
20241129,102100,2131060,5330,5330,5330,5330,0
20241129,102000,2131060,5330,5330,5330,5330,0
20241129,101900,2131060,5330,5330,5330,5330,0
20241129,101800,2131060,5330,5330,5330,5330,0
20241129,101700,2131060,5330,5330,5330,5330,0
20241129,101600,2131060,5330,5330,5330,5330,0
20241129,101500,2131060,5330,5330,5330,5330,0
20241129,101400,2131060,5330,5390,5390,5330,6
20241129,101300,2098930,5460,5460,5460,5460,0
20241129,101200,2098930,5460,5460,5460,5460,0
20241129,101100,2098930,5460,5460,5460,5460,0
20241129,101000,2098930,5460,5460,5460,5460,0
20241129,100900,2098930,5460,5460,5460,5460,0
20241129,100800,2098930,5460,5460,5460,5460,0
20241129,100700,2098930,5460,5460,5460,5460,0
20241129,100600,2098930,5460,5460,5460,5460,0
20241129,100500,2098930,5460,5460,5460,5460,0
20241129,100400,2098930,5460,5460,5460,5460,0
20241129,100300,2098930,5460,5460,5460,5460,0
20241129,100200,2098930,5460,5460,5460,5460,0
20241129,100100,2098930,5460,5460,5460,5460,0
20241129,100000,2098930,5460,5460,5460,5460,0
20241129,095900,2098930,5460,5460,5460,5460,0
20241129,095800,2098930,5460,5460,5460,5460,0
20241129,095700,2098930,5460,5460,5460,5460,0
20241129,095600,2098930,5460,5460,5460,5460,0
20241129,095500,2098930,5460,5460,5460,5460,0
20241129,095400,2098930,5460,5460,5460,5460,0
20241129,095300,2098930,5460,5460,5460,5460,0
20241129,095200,2098930,5460,5460,5460,5460,0
20241129,095100,2098930,5460,5460,5460,5460,0
20241129,095000,2098930,5460,5460,5460,5460,0
20241129,094900,2098930,5460,5460,5460,5460,0
20241129,094800,2098930,5460,5460,5460,5460,0
20241129,094700,2098930,5460,5460,5460,5460,0
20241129,094600,2098930,5460,5460,5460,5460,0
20241129,094500,2098930,5460,5460,5460,5460,0
20241129,094400,2098930,5460,5460,5460,5460,0
20241129,094300,2098930,5460,5460,5460,5460,0
20241129,094200,2098930,5460,5460,5460,5460,0
20241129,094100,2098930,5460,5460,5460,5460,5
20241129,094000,2071630,5460,5460,5460,5460,2
20241129,093900,2060710,5400,5470,5470,5400,2
20241129,093800,2049840,5310,5310,5310,5310,0
20241129,093700,2049840,5310,5310,5310,5310,0
20241129,093600,2049840,5310,5310,5310,5310,0
20241129,093500,2049840,5310,5440,5440,5310,383
20241129,093400,5490,5490,5490,5490,5490,0
20241129,093300,5490,5490,5490,5490,5490,0
20241129,093200,5490,5490,5490,5490,5490,0
20241129,093100,5490,5490,5490,5490,5490,0
20241129,093000,5490,5490,5490,5490,5490,0
20241129,092900,5490,5490,5490,5490,5490,0
20241129,092800,5490,5490,5490,5490,5490,0
20241129,092700,5490,5490,5490,5490,5490,0
20241129,092600,5490,5490,5490,5490,5490,0
20241129,092500,5490,5490,5490,5490,5490,0
20241129,092400,5490,5490,5490,5490,5490,0
20241129,092300,5490,5490,5490,5490,5490,0
20241129,092200,5490,5490,5490,5490,5490,0
20241129,092100,5490,5490,5490,5490,5490,0
20241129,092000,5490,5490,5490,5490,5490,0
20241129,091900,5490,5490,5490,5490,5490,0
20241129,091800,5490,5490,5490,5490,5490,0
20241129,091700,5490,5490,5490,5490,5490,0
20241129,091600,5490,5490,5490,5490,5490,0
20241129,091500,5490,5490,5490,5490,5490,0
20241129,091400,5490,5490,5490,5490,5490,0
20241129,091300,5490,5490,5490,5490,5490,0
20241129,091200,5490,5490,5490,5490,5490,0
20241129,091100,5490,5490,5490,5490,5490,0
20241129,091000,5490,5490,5490,5490,5490,0
20241129,090900,5490,5490,5490,5490,5490,0
20241129,090800,5490,5490,5490,5490,5490,0
20241129,090700,5490,5490,5490,5490,5490,0
20241129,090600,5490,5490,5490,5490,5490,0
20241129,090500,5490,5490,5490,5490,5490,0
20241129,090400,5490,5490,5490,5490,5490,1
20241129,090300,0,5440,5440,5440,5440,0
20241129,090200,0,5440,5440,5440,5440,0
20241129,090100,0,5440,5440,5440,5440,0
20241129,090000,0,5440,5440,5440,5440,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 183300 5957750 5480 5480 5480 5480 464
3 20241129 183200 5957750 5480 5480 5480 5480 0
4 20241129 183100 5957750 5480 5480 5480 5480 0
5 20241129 183000 5957750 5480 5480 5480 5480 0
6 20241129 182900 5957750 5480 5480 5480 5480 0
7 20241129 182800 5957750 5480 5480 5480 5480 0
8 20241129 182700 5957750 5480 5480 5480 5480 0
9 20241129 182600 5957750 5480 5480 5480 5480 0
10 20241129 182500 5957750 5480 5480 5480 5480 0
11 20241129 182400 5957750 5480 5480 5480 5480 0
12 20241129 182300 5957750 5480 5480 5480 5480 0
13 20241129 182200 5957750 5480 5480 5480 5480 0
14 20241129 182100 5957750 5480 5480 5480 5480 0
15 20241129 182000 5957750 5480 5480 5480 5480 0
16 20241129 181900 5957750 5480 5480 5480 5480 0
17 20241129 181800 5957750 5480 5480 5480 5480 0
18 20241129 181700 5957750 5480 5480 5480 5480 0
19 20241129 181600 5957750 5480 5480 5480 5480 0
20 20241129 181500 5957750 5480 5480 5480 5480 0
21 20241129 181400 5957750 5480 5480 5480 5480 0
22 20241129 181300 5957750 5480 5480 5480 5480 0
23 20241129 181200 5957750 5480 5480 5480 5480 0
24 20241129 181100 5957750 5480 5480 5480 5480 0
25 20241129 181000 5957750 5480 5480 5480 5480 0
26 20241129 180900 5957750 5480 5480 5480 5480 0
27 20241129 180800 5957750 5480 5480 5480 5480 0
28 20241129 180700 5957750 5480 5480 5480 5480 0
29 20241129 180600 5957750 5480 5480 5480 5480 0
30 20241129 180500 5957750 5480 5480 5480 5480 0
31 20241129 180400 5957750 5480 5480 5480 5480 0
32 20241129 180300 5957750 5480 5480 5480 5480 464
33 20241129 180200 5957750 5480 5480 5480 5480 0
34 20241129 180100 5957750 5480 5480 5480 5480 0
35 20241129 180000 5957750 5480 5480 5480 5480 0
36 20241129 175900 5957750 5480 5480 5480 5480 0
37 20241129 175800 5957750 5480 5480 5480 5480 0
38 20241129 175700 5957750 5480 5480 5480 5480 0
39 20241129 175600 5957750 5480 5480 5480 5480 0
40 20241129 175500 5957750 5480 5480 5480 5480 0
41 20241129 175400 5957750 5480 5480 5480 5480 0
42 20241129 175300 5957750 5480 5480 5480 5480 0
43 20241129 175200 5957750 5480 5480 5480 5480 0
44 20241129 175100 5957750 5480 5480 5480 5480 0
45 20241129 175000 5957750 5480 5480 5480 5480 0
46 20241129 174900 5957750 5480 5480 5480 5480 0
47 20241129 174800 5957750 5480 5480 5480 5480 0
48 20241129 174700 5957750 5480 5480 5480 5480 0
49 20241129 174600 5957750 5480 5480 5480 5480 0
50 20241129 174500 5957750 5480 5480 5480 5480 0
51 20241129 174400 5957750 5480 5480 5480 5480 0
52 20241129 174300 5957750 5480 5480 5480 5480 0
53 20241129 174200 5957750 5480 5480 5480 5480 0
54 20241129 174100 5957750 5480 5480 5480 5480 0
55 20241129 174000 5957750 5480 5480 5480 5480 0
56 20241129 173900 5957750 5480 5480 5480 5480 0
57 20241129 173800 5957750 5480 5480 5480 5480 0
58 20241129 173700 5957750 5480 5480 5480 5480 0
59 20241129 173600 5957750 5480 5480 5480 5480 0
60 20241129 173500 5957750 5480 5480 5480 5480 0
61 20241129 173400 5957750 5480 5480 5480 5480 0
62 20241129 173300 5957750 5480 5480 5480 5480 464
63 20241129 173200 5957750 5480 5480 5480 5480 0
64 20241129 173100 5957750 5480 5480 5480 5480 0
65 20241129 173000 5957750 5480 5480 5480 5480 0
66 20241129 172900 5957750 5480 5480 5480 5480 0
67 20241129 172800 5957750 5480 5480 5480 5480 0
68 20241129 172700 5957750 5480 5480 5480 5480 0
69 20241129 172600 5957750 5480 5480 5480 5480 0
70 20241129 172500 5957750 5480 5480 5480 5480 0
71 20241129 172400 5957750 5480 5480 5480 5480 0
72 20241129 172300 5957750 5480 5480 5480 5480 0
73 20241129 172200 5957750 5480 5480 5480 5480 0
74 20241129 172100 5957750 5480 5480 5480 5480 0
75 20241129 172000 5957750 5480 5480 5480 5480 0
76 20241129 171900 5957750 5480 5480 5480 5480 0
77 20241129 171800 5957750 5480 5480 5480 5480 0
78 20241129 171700 5957750 5480 5480 5480 5480 0
79 20241129 171600 5957750 5480 5480 5480 5480 0
80 20241129 171500 5957750 5480 5480 5480 5480 0
81 20241129 171400 5957750 5480 5480 5480 5480 0
82 20241129 171300 5957750 5480 5480 5480 5480 0
83 20241129 171200 5957750 5480 5480 5480 5480 0
84 20241129 171100 5957750 5480 5480 5480 5480 0
85 20241129 171000 5957750 5480 5480 5480 5480 0
86 20241129 170900 5957750 5480 5480 5480 5480 0
87 20241129 170800 5957750 5480 5480 5480 5480 0
88 20241129 170700 5957750 5480 5480 5480 5480 0
89 20241129 170600 5957750 5480 5480 5480 5480 0
90 20241129 170500 5957750 5480 5480 5480 5480 0
91 20241129 170400 5957750 5480 5480 5480 5480 0
92 20241129 170300 5957750 5480 5480 5480 5480 464
93 20241129 170200 5957750 5480 5480 5480 5480 0
94 20241129 170100 5957750 5480 5480 5480 5480 0
95 20241129 170000 5957750 5480 5480 5480 5480 0
96 20241129 165900 5957750 5480 5480 5480 5480 0
97 20241129 165800 5957750 5480 5480 5480 5480 0
98 20241129 165700 5957750 5480 5480 5480 5480 0
99 20241129 165600 5957750 5480 5480 5480 5480 0
100 20241129 165500 5957750 5480 5480 5480 5480 0
101 20241129 165400 5957750 5480 5480 5480 5480 0
102 20241129 165300 5957750 5480 5480 5480 5480 0
103 20241129 165200 5957750 5480 5480 5480 5480 0
104 20241129 165100 5957750 5480 5480 5480 5480 0
105 20241129 165000 5957750 5480 5480 5480 5480 0
106 20241129 164900 5957750 5480 5480 5480 5480 0
107 20241129 164800 5957750 5480 5480 5480 5480 0
108 20241129 164700 5957750 5480 5480 5480 5480 0
109 20241129 164600 5957750 5480 5480 5480 5480 0
110 20241129 164500 5957750 5480 5480 5480 5480 0
111 20241129 164400 5957750 5480 5480 5480 5480 0
112 20241129 164300 5957750 5480 5480 5480 5480 0
113 20241129 164200 5957750 5480 5480 5480 5480 0
114 20241129 164100 5957750 5480 5480 5480 5480 0
115 20241129 164000 5957750 5480 5480 5480 5480 0
116 20241129 163900 5957750 5480 5480 5480 5480 0
117 20241129 163800 5957750 5480 5480 5480 5480 0
118 20241129 163700 5957750 5480 5480 5480 5480 0
119 20241129 163600 5957750 5480 5480 5480 5480 0
120 20241129 163500 5957750 5480 5480 5480 5480 0
121 20241129 163400 5957750 5480 5480 5480 5480 0
122 20241129 163300 5957750 5480 5480 5480 5480 464
123 20241129 163200 5957750 5480 5480 5480 5480 0
124 20241129 163100 5957750 5480 5480 5480 5480 0
125 20241129 163000 5957750 5480 5480 5480 5480 0
126 20241129 162900 5957750 5480 5480 5480 5480 0
127 20241129 162800 5957750 5480 5480 5480 5480 0
128 20241129 162700 5957750 5480 5480 5480 5480 0
129 20241129 162600 5957750 5480 5480 5480 5480 0
130 20241129 162500 5957750 5480 5480 5480 5480 0
131 20241129 162400 5957750 5480 5480 5480 5480 0
132 20241129 162300 5957750 5480 5480 5480 5480 0
133 20241129 162200 5957750 5480 5480 5480 5480 0
134 20241129 162100 5957750 5480 5480 5480 5480 0
135 20241129 162000 5957750 5480 5480 5480 5480 0
136 20241129 161900 5957750 5480 5480 5480 5480 0
137 20241129 161800 5957750 5480 5480 5480 5480 0
138 20241129 161700 5957750 5480 5480 5480 5480 0
139 20241129 161600 5957750 5480 5480 5480 5480 0
140 20241129 161500 5957750 5480 5480 5480 5480 0
141 20241129 161400 5957750 5480 5480 5480 5480 0
142 20241129 161300 5957750 5480 5480 5480 5480 0
143 20241129 161200 5957750 5480 5480 5480 5480 0
144 20241129 161100 5957750 5480 5480 5480 5480 0
145 20241129 161000 5957750 5480 5480 5480 5480 0
146 20241129 160900 5957750 5480 5480 5480 5480 0
147 20241129 160800 5957750 5480 5480 5480 5480 0
148 20241129 160700 5957750 5480 5480 5480 5480 0
149 20241129 160600 5957750 5480 5480 5480 5480 0
150 20241129 160500 5957750 5480 5480 5480 5480 0
151 20241129 160400 5957750 5480 5480 5480 5480 0
152 20241129 160300 5957750 5480 5480 5480 5480 464
153 20241129 160200 5957750 5480 5480 5480 5480 0
154 20241129 160100 5957750 5480 5480 5480 5480 0
155 20241129 160000 5957750 5480 5480 5480 5480 0
156 20241129 155900 5957750 5480 5480 5480 5480 0
157 20241129 155800 5957750 5480 5480 5480 5480 0
158 20241129 155700 5957750 5480 5480 5480 5480 0
159 20241129 155600 5957750 5480 5480 5480 5480 0
160 20241129 155500 5957750 5480 5480 5480 5480 0
161 20241129 155400 5957750 5480 5480 5480 5480 0
162 20241129 155300 5957750 5480 5480 5480 5480 0
163 20241129 155200 5957750 5480 5480 5480 5480 0
164 20241129 155100 5957750 5480 5480 5480 5480 0
165 20241129 155000 5957750 5480 5480 5480 5480 0
166 20241129 154900 5957750 5480 5480 5480 5480 0
167 20241129 154800 5957750 5480 5480 5480 5480 0
168 20241129 154700 5957750 5480 5480 5480 5480 0
169 20241129 154600 5957750 5480 5480 5480 5480 0
170 20241129 154500 5957750 5480 5480 5480 5480 0
171 20241129 154400 5957750 5480 5480 5480 5480 0
172 20241129 154300 5957750 5480 5480 5480 5480 0
173 20241129 154200 5957750 5480 5480 5480 5480 0
174 20241129 154100 5957750 5480 5480 5480 5480 0
175 20241129 154000 5957750 5480 5480 5480 5480 0
176 20241129 153900 5957750 5480 5480 5480 5480 0
177 20241129 153800 5957750 5480 5480 5480 5480 0
178 20241129 153700 5957750 5480 5480 5480 5480 0
179 20241129 153600 5957750 5480 5480 5480 5480 0
180 20241129 153500 5957750 5480 5480 5480 5480 0
181 20241129 153400 5957750 5480 5480 5480 5480 0
182 20241129 153300 5957750 5480 5480 5480 5480 464
183 20241129 153200 5957750 5480 5480 5480 5480 0
184 20241129 153100 5957750 5480 5480 5480 5480 0
185 20241129 153000 5957750 5480 5480 5480 5480 464
186 20241129 152900 3415030 5460 5460 5460 5460 0
187 20241129 152800 3415030 5460 5460 5460 5460 0
188 20241129 152700 3415030 5460 5460 5460 5460 0
189 20241129 152600 3415030 5460 5460 5460 5460 0
190 20241129 152500 3415030 5460 5460 5460 5460 0
191 20241129 152400 3415030 5460 5460 5460 5460 0
192 20241129 152300 3415030 5460 5460 5460 5460 0
193 20241129 152200 3415030 5460 5460 5460 5460 0
194 20241129 152100 3415030 5460 5460 5460 5460 0
195 20241129 152000 3415030 5460 5460 5460 5460 0
196 20241129 151900 3415030 5460 5450 5460 5450 15
197 20241129 151800 3333230 5460 5460 5460 5460 0
198 20241129 151700 3333230 5460 5460 5460 5460 0
199 20241129 151600 3333230 5460 5460 5460 5460 0
200 20241129 151500 3333230 5460 5460 5460 5460 0
201 20241129 151400 3333230 5460 5460 5460 5460 0
202 20241129 151300 3333230 5460 5460 5460 5460 0
203 20241129 151200 3333230 5460 5450 5460 5450 9
204 20241129 151100 3284170 5450 5450 5450 5450 0
205 20241129 151000 3284170 5450 5450 5450 5450 0
206 20241129 150900 3284170 5450 5450 5450 5450 0
207 20241129 150800 3284170 5450 5450 5450 5450 0
208 20241129 150700 3284170 5450 5450 5450 5450 0
209 20241129 150600 3284170 5450 5430 5450 5430 17
210 20241129 150500 3191690 5440 5420 5440 5420 12
211 20241129 150400 3126620 5420 5420 5420 5420 133
212 20241129 150300 2405760 5420 5420 5420 5420 0
213 20241129 150200 2405760 5420 5420 5420 5420 0
214 20241129 150100 2405760 5420 5420 5420 5420 0
215 20241129 150000 2405760 5420 5420 5420 5420 0
216 20241129 145900 2405760 5420 5420 5420 5420 0
217 20241129 145800 2405760 5420 5420 5420 5420 0
218 20241129 145700 2405760 5420 5420 5420 5420 0
219 20241129 145600 2405760 5420 5420 5420 5420 0
220 20241129 145500 2405760 5420 5420 5420 5420 0
221 20241129 145400 2405760 5420 5420 5420 5420 0
222 20241129 145300 2405760 5420 5420 5420 5420 0
223 20241129 145200 2405760 5420 5420 5420 5420 0
224 20241129 145100 2405760 5420 5420 5420 5420 0
225 20241129 145000 2405760 5420 5420 5420 5420 0
226 20241129 144900 2405760 5420 5420 5420 5420 0
227 20241129 144800 2405760 5420 5420 5420 5420 0
228 20241129 144700 2405760 5420 5420 5420 5420 0
229 20241129 144600 2405760 5420 5420 5420 5420 0
230 20241129 144500 2405760 5420 5420 5420 5420 0
231 20241129 144400 2405760 5420 5420 5420 5420 0
232 20241129 144300 2405760 5420 5420 5420 5420 0
233 20241129 144200 2405760 5420 5420 5420 5420 0
234 20241129 144100 2405760 5420 5420 5420 5420 0
235 20241129 144000 2405760 5420 5420 5420 5420 0
236 20241129 143900 2405760 5420 5420 5420 5420 0
237 20241129 143800 2405760 5420 5420 5420 5420 0
238 20241129 143700 2405760 5420 5420 5420 5420 0
239 20241129 143600 2405760 5420 5420 5420 5420 0
240 20241129 143500 2405760 5420 5420 5420 5420 0
241 20241129 143400 2405760 5420 5420 5420 5420 0
242 20241129 143300 2405760 5420 5420 5420 5420 0
243 20241129 143200 2405760 5420 5420 5420 5420 1
244 20241129 143100 2400340 5410 5410 5410 5410 0
245 20241129 143000 2400340 5410 5410 5410 5410 0
246 20241129 142900 2400340 5410 5410 5410 5410 0
247 20241129 142800 2400340 5410 5410 5410 5410 0
248 20241129 142700 2400340 5410 5410 5410 5410 0
249 20241129 142600 2400340 5410 5410 5410 5410 0
250 20241129 142500 2400340 5410 5410 5410 5410 0
251 20241129 142400 2400340 5410 5410 5410 5410 0
252 20241129 142300 2400340 5410 5410 5410 5410 0
253 20241129 142200 2400340 5410 5410 5410 5410 0
254 20241129 142100 2400340 5410 5370 5410 5370 16
255 20241129 142000 2314380 5420 5420 5420 5420 0
256 20241129 141900 2314380 5420 5420 5420 5420 0
257 20241129 141800 2314380 5420 5420 5420 5420 0
258 20241129 141700 2314380 5420 5420 5420 5420 0
259 20241129 141600 2314380 5420 5420 5420 5420 0
260 20241129 141500 2314380 5420 5420 5420 5420 0
261 20241129 141400 2314380 5420 5420 5420 5420 0
262 20241129 141300 2314380 5420 5420 5420 5420 1
263 20241129 141200 2308960 5400 5400 5400 5400 3
264 20241129 141100 2292760 5420 5420 5420 5420 0
265 20241129 141000 2292760 5420 5420 5420 5420 0
266 20241129 140900 2292760 5420 5420 5420 5420 0
267 20241129 140800 2292760 5420 5420 5420 5420 0
268 20241129 140700 2292760 5420 5420 5420 5420 0
269 20241129 140600 2292760 5420 5420 5420 5420 0
270 20241129 140500 2292760 5420 5420 5420 5420 0
271 20241129 140400 2292760 5420 5420 5420 5420 0
272 20241129 140300 2292760 5420 5420 5420 5420 0
273 20241129 140200 2292760 5420 5420 5420 5420 0
274 20241129 140100 2292760 5420 5420 5420 5420 0
275 20241129 140000 2292760 5420 5420 5420 5420 0
276 20241129 135900 2292760 5420 5420 5420 5420 0
277 20241129 135800 2292760 5420 5420 5420 5420 0
278 20241129 135700 2292760 5420 5420 5420 5420 0
279 20241129 135600 2292760 5420 5420 5420 5420 0
280 20241129 135500 2292760 5420 5420 5420 5420 0
281 20241129 135400 2292760 5420 5420 5420 5420 0
282 20241129 135300 2292760 5420 5420 5420 5420 0
283 20241129 135200 2292760 5420 5420 5420 5420 0
284 20241129 135100 2292760 5420 5420 5420 5420 0
285 20241129 135000 2292760 5420 5420 5420 5420 0
286 20241129 134900 2292760 5420 5420 5420 5420 0
287 20241129 134800 2292760 5420 5420 5420 5420 0
288 20241129 134700 2292760 5420 5420 5420 5420 0
289 20241129 134600 2292760 5420 5420 5420 5420 0
290 20241129 134500 2292760 5420 5420 5420 5420 0
291 20241129 134400 2292760 5420 5420 5420 5420 0
292 20241129 134300 2292760 5420 5420 5420 5420 0
293 20241129 134200 2292760 5420 5420 5420 5420 0
294 20241129 134100 2292760 5420 5420 5420 5420 0
295 20241129 134000 2292760 5420 5420 5420 5420 0
296 20241129 133900 2292760 5420 5420 5420 5420 0
297 20241129 133800 2292760 5420 5420 5420 5420 0
298 20241129 133700 2292760 5420 5420 5420 5420 0
299 20241129 133600 2292760 5420 5420 5420 5420 0
300 20241129 133500 2292760 5420 5420 5420 5420 0
301 20241129 133400 2292760 5420 5420 5420 5420 0
302 20241129 133300 2292760 5420 5420 5420 5420 0
303 20241129 133200 2292760 5420 5420 5420 5420 0
304 20241129 133100 2292760 5420 5420 5420 5420 0
305 20241129 133000 2292760 5420 5420 5420 5420 0
306 20241129 132900 2292760 5420 5420 5420 5420 0
307 20241129 132800 2292760 5420 5420 5420 5420 0
308 20241129 132700 2292760 5420 5420 5420 5420 0
309 20241129 132600 2292760 5420 5420 5420 5420 0
310 20241129 132500 2292760 5420 5420 5420 5420 0
311 20241129 132400 2292760 5420 5420 5420 5420 0
312 20241129 132300 2292760 5420 5420 5420 5420 0
313 20241129 132200 2292760 5420 5420 5420 5420 0
314 20241129 132100 2292760 5420 5420 5420 5420 0
315 20241129 132000 2292760 5420 5420 5420 5420 0
316 20241129 131900 2292760 5420 5420 5420 5420 0
317 20241129 131800 2292760 5420 5420 5420 5420 0
318 20241129 131700 2292760 5420 5420 5420 5420 0
319 20241129 131600 2292760 5420 5420 5420 5420 0
320 20241129 131500 2292760 5420 5420 5420 5420 0
321 20241129 131400 2292760 5420 5420 5420 5420 0
322 20241129 131300 2292760 5420 5420 5420 5420 0
323 20241129 131200 2292760 5420 5420 5420 5420 0
324 20241129 131100 2292760 5420 5420 5420 5420 0
325 20241129 131000 2292760 5420 5420 5420 5420 0
326 20241129 130900 2292760 5420 5420 5420 5420 0
327 20241129 130800 2292760 5420 5420 5420 5420 0
328 20241129 130700 2292760 5420 5420 5420 5420 0
329 20241129 130600 2292760 5420 5420 5420 5420 0
330 20241129 130500 2292760 5420 5420 5420 5420 0
331 20241129 130400 2292760 5420 5420 5420 5420 0
332 20241129 130300 2292760 5420 5420 5420 5420 0
333 20241129 130200 2292760 5420 5420 5420 5420 0
334 20241129 130100 2292760 5420 5420 5420 5420 0
335 20241129 130000 2292760 5420 5420 5420 5420 0
336 20241129 125900 2292760 5420 5420 5420 5420 0
337 20241129 125800 2292760 5420 5420 5420 5420 0
338 20241129 125700 2292760 5420 5420 5420 5420 2
339 20241129 125600 2281920 5420 5420 5420 5420 0
340 20241129 125500 2281920 5420 5420 5420 5420 0
341 20241129 125400 2281920 5420 5420 5420 5420 0
342 20241129 125300 2281920 5420 5420 5420 5420 0
343 20241129 125200 2281920 5420 5420 5420 5420 0
344 20241129 125100 2281920 5420 5420 5420 5420 1
345 20241129 125000 2276500 5420 5420 5420 5420 0
346 20241129 124900 2276500 5420 5420 5420 5420 0
347 20241129 124800 2276500 5420 5420 5420 5420 0
348 20241129 124700 2276500 5420 5420 5420 5420 0
349 20241129 124600 2276500 5420 5420 5420 5420 0
350 20241129 124500 2276500 5420 5420 5420 5420 0
351 20241129 124400 2276500 5420 5420 5420 5420 0
352 20241129 124300 2276500 5420 5420 5420 5420 0
353 20241129 124200 2276500 5420 5420 5420 5420 0
354 20241129 124100 2276500 5420 5420 5420 5420 0
355 20241129 124000 2276500 5420 5420 5420 5420 0
356 20241129 123900 2276500 5420 5420 5420 5420 0
357 20241129 123800 2276500 5420 5420 5420 5420 0
358 20241129 123700 2276500 5420 5420 5420 5420 0
359 20241129 123600 2276500 5420 5420 5420 5420 0
360 20241129 123500 2276500 5420 5420 5420 5420 0
361 20241129 123400 2276500 5420 5420 5420 5420 0
362 20241129 123300 2276500 5420 5420 5420 5420 0
363 20241129 123200 2276500 5420 5420 5420 5420 0
364 20241129 123100 2276500 5420 5420 5420 5420 0
365 20241129 123000 2276500 5420 5420 5420 5420 0
366 20241129 122900 2276500 5420 5420 5420 5420 0
367 20241129 122800 2276500 5420 5420 5420 5420 0
368 20241129 122700 2276500 5420 5420 5420 5420 0
369 20241129 122600 2276500 5420 5420 5420 5420 0
370 20241129 122500 2276500 5420 5420 5420 5420 0
371 20241129 122400 2276500 5420 5420 5420 5420 0
372 20241129 122300 2276500 5420 5420 5420 5420 0
373 20241129 122200 2276500 5420 5420 5420 5420 0
374 20241129 122100 2276500 5420 5420 5420 5420 0
375 20241129 122000 2276500 5420 5420 5420 5420 0
376 20241129 121900 2276500 5420 5420 5420 5420 0
377 20241129 121800 2276500 5420 5420 5420 5420 0
378 20241129 121700 2276500 5420 5420 5420 5420 0
379 20241129 121600 2276500 5420 5420 5420 5420 0
380 20241129 121500 2276500 5420 5420 5420 5420 0
381 20241129 121400 2276500 5420 5420 5420 5420 0
382 20241129 121300 2276500 5420 5420 5420 5420 0
383 20241129 121200 2276500 5420 5420 5420 5420 0
384 20241129 121100 2276500 5420 5420 5420 5420 0
385 20241129 121000 2276500 5420 5420 5420 5420 0
386 20241129 120900 2276500 5420 5420 5420 5420 0
387 20241129 120800 2276500 5420 5420 5420 5420 0
388 20241129 120700 2276500 5420 5420 5420 5420 0
389 20241129 120600 2276500 5420 5420 5420 5420 1
390 20241129 120500 2271080 5340 5340 5340 5340 0
391 20241129 120400 2271080 5340 5340 5340 5340 0
392 20241129 120300 2271080 5340 5340 5340 5340 0
393 20241129 120200 2271080 5340 5340 5340 5340 0
394 20241129 120100 2271080 5340 5340 5340 5340 0
395 20241129 120000 2271080 5340 5360 5360 5340 13
396 20241129 115900 2201450 5420 5420 5420 5420 0
397 20241129 115800 2201450 5420 5420 5420 5420 0
398 20241129 115700 2201450 5420 5420 5420 5420 0
399 20241129 115600 2201450 5420 5420 5420 5420 0
400 20241129 115500 2201450 5420 5420 5420 5420 0
401 20241129 115400 2201450 5420 5420 5420 5420 0
402 20241129 115300 2201450 5420 5420 5420 5420 0
403 20241129 115200 2201450 5420 5420 5420 5420 0
404 20241129 115100 2201450 5420 5420 5420 5420 0
405 20241129 115000 2201450 5420 5420 5420 5420 0
406 20241129 114900 2201450 5420 5420 5420 5420 0
407 20241129 114800 2201450 5420 5420 5420 5420 0
408 20241129 114700 2201450 5420 5420 5420 5420 0
409 20241129 114600 2201450 5420 5420 5420 5420 0
410 20241129 114500 2201450 5420 5420 5420 5420 0
411 20241129 114400 2201450 5420 5420 5420 5420 0
412 20241129 114300 2201450 5420 5420 5420 5420 0
413 20241129 114200 2201450 5420 5420 5420 5420 0
414 20241129 114100 2201450 5420 5420 5420 5420 0
415 20241129 114000 2201450 5420 5420 5420 5420 0
416 20241129 113900 2201450 5420 5420 5420 5420 0
417 20241129 113800 2201450 5420 5420 5420 5420 0
418 20241129 113700 2201450 5420 5420 5420 5420 0
419 20241129 113600 2201450 5420 5420 5420 5420 0
420 20241129 113500 2201450 5420 5420 5420 5420 0
421 20241129 113400 2201450 5420 5420 5420 5420 0
422 20241129 113300 2201450 5420 5420 5420 5420 0
423 20241129 113200 2201450 5420 5420 5420 5420 0
424 20241129 113100 2201450 5420 5420 5420 5420 0
425 20241129 113000 2201450 5420 5420 5420 5420 0
426 20241129 112900 2201450 5420 5420 5420 5420 0
427 20241129 112800 2201450 5420 5420 5420 5420 0
428 20241129 112700 2201450 5420 5420 5420 5420 0
429 20241129 112600 2201450 5420 5420 5420 5420 0
430 20241129 112500 2201450 5420 5420 5420 5420 0
431 20241129 112400 2201450 5420 5420 5420 5420 0
432 20241129 112300 2201450 5420 5420 5420 5420 0
433 20241129 112200 2201450 5420 5420 5420 5420 0
434 20241129 112100 2201450 5420 5420 5420 5420 0
435 20241129 112000 2201450 5420 5420 5420 5420 0
436 20241129 111900 2201450 5420 5420 5420 5420 0
437 20241129 111800 2201450 5420 5420 5420 5420 1
438 20241129 111700 2196030 5360 5360 5360 5360 0
439 20241129 111600 2196030 5360 5420 5420 5360 11
440 20241129 111500 2136470 5410 5410 5410 5410 0
441 20241129 111400 2136470 5410 5410 5410 5410 0
442 20241129 111300 2136470 5410 5410 5410 5410 0
443 20241129 111200 2136470 5410 5410 5410 5410 0
444 20241129 111100 2136470 5410 5410 5410 5410 0
445 20241129 111000 2136470 5410 5410 5410 5410 0
446 20241129 110900 2136470 5410 5410 5410 5410 0
447 20241129 110800 2136470 5410 5410 5410 5410 0
448 20241129 110700 2136470 5410 5410 5410 5410 0
449 20241129 110600 2136470 5410 5410 5410 5410 0
450 20241129 110500 2136470 5410 5410 5410 5410 0
451 20241129 110400 2136470 5410 5410 5410 5410 0
452 20241129 110300 2136470 5410 5410 5410 5410 0
453 20241129 110200 2136470 5410 5410 5410 5410 0
454 20241129 110100 2136470 5410 5410 5410 5410 0
455 20241129 110000 2136470 5410 5410 5410 5410 0
456 20241129 105900 2136470 5410 5410 5410 5410 0
457 20241129 105800 2136470 5410 5410 5410 5410 0
458 20241129 105700 2136470 5410 5410 5410 5410 0
459 20241129 105600 2136470 5410 5410 5410 5410 0
460 20241129 105500 2136470 5410 5410 5410 5410 0
461 20241129 105400 2136470 5410 5410 5410 5410 0
462 20241129 105300 2136470 5410 5410 5410 5410 0
463 20241129 105200 2136470 5410 5410 5410 5410 0
464 20241129 105100 2136470 5410 5410 5410 5410 0
465 20241129 105000 2136470 5410 5410 5410 5410 0
466 20241129 104900 2136470 5410 5410 5410 5410 0
467 20241129 104800 2136470 5410 5410 5410 5410 0
468 20241129 104700 2136470 5410 5410 5410 5410 0
469 20241129 104600 2136470 5410 5410 5410 5410 0
470 20241129 104500 2136470 5410 5410 5410 5410 0
471 20241129 104400 2136470 5410 5410 5410 5410 0
472 20241129 104300 2136470 5410 5410 5410 5410 0
473 20241129 104200 2136470 5410 5410 5410 5410 0
474 20241129 104100 2136470 5410 5410 5410 5410 1
475 20241129 104000 2131060 5330 5330 5330 5330 0
476 20241129 103900 2131060 5330 5330 5330 5330 0
477 20241129 103800 2131060 5330 5330 5330 5330 0
478 20241129 103700 2131060 5330 5330 5330 5330 0
479 20241129 103600 2131060 5330 5330 5330 5330 0
480 20241129 103500 2131060 5330 5330 5330 5330 0
481 20241129 103400 2131060 5330 5330 5330 5330 0
482 20241129 103300 2131060 5330 5330 5330 5330 0
483 20241129 103200 2131060 5330 5330 5330 5330 0
484 20241129 103100 2131060 5330 5330 5330 5330 0
485 20241129 103000 2131060 5330 5330 5330 5330 0
486 20241129 102900 2131060 5330 5330 5330 5330 0
487 20241129 102800 2131060 5330 5330 5330 5330 0
488 20241129 102700 2131060 5330 5330 5330 5330 0
489 20241129 102600 2131060 5330 5330 5330 5330 0
490 20241129 102500 2131060 5330 5330 5330 5330 0
491 20241129 102400 2131060 5330 5330 5330 5330 0
492 20241129 102300 2131060 5330 5330 5330 5330 0
493 20241129 102200 2131060 5330 5330 5330 5330 0
494 20241129 102100 2131060 5330 5330 5330 5330 0
495 20241129 102000 2131060 5330 5330 5330 5330 0
496 20241129 101900 2131060 5330 5330 5330 5330 0
497 20241129 101800 2131060 5330 5330 5330 5330 0
498 20241129 101700 2131060 5330 5330 5330 5330 0
499 20241129 101600 2131060 5330 5330 5330 5330 0
500 20241129 101500 2131060 5330 5330 5330 5330 0
501 20241129 101400 2131060 5330 5390 5390 5330 6
502 20241129 101300 2098930 5460 5460 5460 5460 0
503 20241129 101200 2098930 5460 5460 5460 5460 0
504 20241129 101100 2098930 5460 5460 5460 5460 0
505 20241129 101000 2098930 5460 5460 5460 5460 0
506 20241129 100900 2098930 5460 5460 5460 5460 0
507 20241129 100800 2098930 5460 5460 5460 5460 0
508 20241129 100700 2098930 5460 5460 5460 5460 0
509 20241129 100600 2098930 5460 5460 5460 5460 0
510 20241129 100500 2098930 5460 5460 5460 5460 0
511 20241129 100400 2098930 5460 5460 5460 5460 0
512 20241129 100300 2098930 5460 5460 5460 5460 0
513 20241129 100200 2098930 5460 5460 5460 5460 0
514 20241129 100100 2098930 5460 5460 5460 5460 0
515 20241129 100000 2098930 5460 5460 5460 5460 0
516 20241129 095900 2098930 5460 5460 5460 5460 0
517 20241129 095800 2098930 5460 5460 5460 5460 0
518 20241129 095700 2098930 5460 5460 5460 5460 0
519 20241129 095600 2098930 5460 5460 5460 5460 0
520 20241129 095500 2098930 5460 5460 5460 5460 0
521 20241129 095400 2098930 5460 5460 5460 5460 0
522 20241129 095300 2098930 5460 5460 5460 5460 0
523 20241129 095200 2098930 5460 5460 5460 5460 0
524 20241129 095100 2098930 5460 5460 5460 5460 0
525 20241129 095000 2098930 5460 5460 5460 5460 0
526 20241129 094900 2098930 5460 5460 5460 5460 0
527 20241129 094800 2098930 5460 5460 5460 5460 0
528 20241129 094700 2098930 5460 5460 5460 5460 0
529 20241129 094600 2098930 5460 5460 5460 5460 0
530 20241129 094500 2098930 5460 5460 5460 5460 0
531 20241129 094400 2098930 5460 5460 5460 5460 0
532 20241129 094300 2098930 5460 5460 5460 5460 0
533 20241129 094200 2098930 5460 5460 5460 5460 0
534 20241129 094100 2098930 5460 5460 5460 5460 5
535 20241129 094000 2071630 5460 5460 5460 5460 2
536 20241129 093900 2060710 5400 5470 5470 5400 2
537 20241129 093800 2049840 5310 5310 5310 5310 0
538 20241129 093700 2049840 5310 5310 5310 5310 0
539 20241129 093600 2049840 5310 5310 5310 5310 0
540 20241129 093500 2049840 5310 5440 5440 5310 383
541 20241129 093400 5490 5490 5490 5490 5490 0
542 20241129 093300 5490 5490 5490 5490 5490 0
543 20241129 093200 5490 5490 5490 5490 5490 0
544 20241129 093100 5490 5490 5490 5490 5490 0
545 20241129 093000 5490 5490 5490 5490 5490 0
546 20241129 092900 5490 5490 5490 5490 5490 0
547 20241129 092800 5490 5490 5490 5490 5490 0
548 20241129 092700 5490 5490 5490 5490 5490 0
549 20241129 092600 5490 5490 5490 5490 5490 0
550 20241129 092500 5490 5490 5490 5490 5490 0
551 20241129 092400 5490 5490 5490 5490 5490 0
552 20241129 092300 5490 5490 5490 5490 5490 0
553 20241129 092200 5490 5490 5490 5490 5490 0
554 20241129 092100 5490 5490 5490 5490 5490 0
555 20241129 092000 5490 5490 5490 5490 5490 0
556 20241129 091900 5490 5490 5490 5490 5490 0
557 20241129 091800 5490 5490 5490 5490 5490 0
558 20241129 091700 5490 5490 5490 5490 5490 0
559 20241129 091600 5490 5490 5490 5490 5490 0
560 20241129 091500 5490 5490 5490 5490 5490 0
561 20241129 091400 5490 5490 5490 5490 5490 0
562 20241129 091300 5490 5490 5490 5490 5490 0
563 20241129 091200 5490 5490 5490 5490 5490 0
564 20241129 091100 5490 5490 5490 5490 5490 0
565 20241129 091000 5490 5490 5490 5490 5490 0
566 20241129 090900 5490 5490 5490 5490 5490 0
567 20241129 090800 5490 5490 5490 5490 5490 0
568 20241129 090700 5490 5490 5490 5490 5490 0
569 20241129 090600 5490 5490 5490 5490 5490 0
570 20241129 090500 5490 5490 5490 5490 5490 0
571 20241129 090400 5490 5490 5490 5490 5490 1
572 20241129 090300 0 5440 5440 5440 5440 0
573 20241129 090200 0 5440 5440 5440 5440 0
574 20241129 090100 0 5440 5440 5440 5440 0
575 20241129 090000 0 5440 5440 5440 5440 0

1
001070/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,0,5300000,0,28938000000,0.00
20241126,0,5300000,0,28885000000,0.00
20241125,0,5300000,0,28620000000,0.00
20241122,0,5300000,0,28461000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 0 5300000 0 28938000000 0.00
3 20241126 0 5300000 0 28885000000 0.00
4 20241125 0 5300000 0 28620000000 0.00
5 20241122 0 5300000 0 28461000000 0.00