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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000320/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183100,295639190,13170,13170,13170,13170,1317
20241209,183000,295639190,13170,13170,13170,13170,0
20241209,182900,295639190,13170,13170,13170,13170,0
20241209,182800,295639190,13170,13170,13170,13170,0
20241209,182700,295639190,13170,13170,13170,13170,0
20241209,182600,295639190,13170,13170,13170,13170,0
20241209,182500,295639190,13170,13170,13170,13170,0
20241209,182400,295639190,13170,13170,13170,13170,0
20241209,182300,295639190,13170,13170,13170,13170,0
20241209,182200,295639190,13170,13170,13170,13170,0
20241209,182100,295639190,13170,13170,13170,13170,0
20241209,182000,295639190,13170,13170,13170,13170,0
20241209,181900,295639190,13170,13170,13170,13170,0
20241209,181800,295639190,13170,13170,13170,13170,0
20241209,181700,295639190,13170,13170,13170,13170,0
20241209,181600,295639190,13170,13170,13170,13170,0
20241209,181500,295639190,13170,13170,13170,13170,0
20241209,181400,295639190,13170,13170,13170,13170,0
20241209,181300,295639190,13170,13170,13170,13170,0
20241209,181200,295639190,13170,13170,13170,13170,0
20241209,181100,295639190,13170,13170,13170,13170,0
20241209,181000,295639190,13170,13170,13170,13170,0
20241209,180900,295639190,13170,13170,13170,13170,0
20241209,180800,295639190,13170,13170,13170,13170,0
20241209,180700,295639190,13170,13170,13170,13170,0
20241209,180600,295639190,13170,13170,13170,13170,0
20241209,180500,295639190,13170,13170,13170,13170,0
20241209,180400,295639190,13170,13170,13170,13170,0
20241209,180300,295639190,13170,13170,13170,13170,0
20241209,180200,295639190,13170,13170,13170,13170,0
20241209,180100,295639190,13170,13170,13170,13170,1317
20241209,180000,295639190,13170,13170,13170,13170,0
20241209,175900,295639190,13170,13170,13170,13170,0
20241209,175800,295639190,13170,13170,13170,13170,0
20241209,175700,295639190,13170,13170,13170,13170,0
20241209,175600,295639190,13170,13170,13170,13170,0
20241209,175500,295639190,13170,13170,13170,13170,0
20241209,175400,295639190,13170,13170,13170,13170,0
20241209,175300,295639190,13170,13170,13170,13170,0
20241209,175200,295639190,13170,13170,13170,13170,0
20241209,175100,295639190,13170,13170,13170,13170,0
20241209,175000,295639190,13170,13170,13170,13170,0
20241209,174900,295639190,13170,13170,13170,13170,0
20241209,174800,295639190,13170,13170,13170,13170,0
20241209,174700,295639190,13170,13170,13170,13170,0
20241209,174600,295639190,13170,13170,13170,13170,0
20241209,174500,295639190,13170,13170,13170,13170,0
20241209,174400,295639190,13170,13170,13170,13170,0
20241209,174300,295639190,13170,13170,13170,13170,0
20241209,174200,295639190,13170,13170,13170,13170,0
20241209,174100,295639190,13170,13170,13170,13170,0
20241209,174000,295639190,13170,13170,13170,13170,0
20241209,173900,295639190,13170,13170,13170,13170,0
20241209,173800,295639190,13170,13170,13170,13170,0
20241209,173700,295639190,13170,13170,13170,13170,0
20241209,173600,295639190,13170,13170,13170,13170,0
20241209,173500,295639190,13170,13170,13170,13170,0
20241209,173400,295639190,13170,13170,13170,13170,0
20241209,173300,295639190,13170,13170,13170,13170,0
20241209,173200,295639190,13170,13170,13170,13170,0
20241209,173100,295639190,13170,13170,13170,13170,1317
20241209,173000,295639190,13170,13170,13170,13170,0
20241209,172900,295639190,13170,13170,13170,13170,0
20241209,172800,295639190,13170,13170,13170,13170,0
20241209,172700,295639190,13170,13170,13170,13170,0
20241209,172600,295639190,13170,13170,13170,13170,0
20241209,172500,295639190,13170,13170,13170,13170,0
20241209,172400,295639190,13170,13170,13170,13170,0
20241209,172300,295639190,13170,13170,13170,13170,0
20241209,172200,295639190,13170,13170,13170,13170,0
20241209,172100,295639190,13170,13170,13170,13170,0
20241209,172000,295639190,13170,13170,13170,13170,0
20241209,171900,295639190,13170,13170,13170,13170,0
20241209,171800,295639190,13170,13170,13170,13170,0
20241209,171700,295639190,13170,13170,13170,13170,0
20241209,171600,295639190,13170,13170,13170,13170,0
20241209,171500,295639190,13170,13170,13170,13170,0
20241209,171400,295639190,13170,13170,13170,13170,0
20241209,171300,295639190,13170,13170,13170,13170,0
20241209,171200,295639190,13170,13170,13170,13170,0
20241209,171100,295639190,13170,13170,13170,13170,0
20241209,171000,295639190,13170,13170,13170,13170,0
20241209,170900,295639190,13170,13170,13170,13170,0
20241209,170800,295639190,13170,13170,13170,13170,0
20241209,170700,295639190,13170,13170,13170,13170,0
20241209,170600,295639190,13170,13170,13170,13170,0
20241209,170500,295639190,13170,13170,13170,13170,0
20241209,170400,295639190,13170,13170,13170,13170,0
20241209,170300,295639190,13170,13170,13170,13170,0
20241209,170200,295639190,13170,13170,13170,13170,0
20241209,170100,295639190,13170,13170,13170,13170,1317
20241209,170000,295639190,13170,13170,13170,13170,0
20241209,165900,295639190,13170,13170,13170,13170,0
20241209,165800,295639190,13170,13170,13170,13170,0
20241209,165700,295639190,13170,13170,13170,13170,0
20241209,165600,295639190,13170,13170,13170,13170,0
20241209,165500,295639190,13170,13170,13170,13170,0
20241209,165400,295639190,13170,13170,13170,13170,0
20241209,165300,295639190,13170,13170,13170,13170,0
20241209,165200,295639190,13170,13170,13170,13170,0
20241209,165100,295639190,13170,13170,13170,13170,0
20241209,165000,295639190,13170,13170,13170,13170,0
20241209,164900,295639190,13170,13170,13170,13170,0
20241209,164800,295639190,13170,13170,13170,13170,0
20241209,164700,295639190,13170,13170,13170,13170,0
20241209,164600,295639190,13170,13170,13170,13170,0
20241209,164500,295639190,13170,13170,13170,13170,0
20241209,164400,295639190,13170,13170,13170,13170,0
20241209,164300,295639190,13170,13170,13170,13170,0
20241209,164200,295639190,13170,13170,13170,13170,0
20241209,164100,295639190,13170,13170,13170,13170,0
20241209,164000,295639190,13170,13170,13170,13170,0
20241209,163900,295639190,13170,13170,13170,13170,0
20241209,163800,295639190,13170,13170,13170,13170,0
20241209,163700,295639190,13170,13170,13170,13170,0
20241209,163600,295639190,13170,13170,13170,13170,0
20241209,163500,295639190,13170,13170,13170,13170,0
20241209,163400,295639190,13170,13170,13170,13170,0
20241209,163300,295639190,13170,13170,13170,13170,0
20241209,163200,295639190,13170,13170,13170,13170,0
20241209,163100,295639190,13170,13170,13170,13170,1317
20241209,163000,295639190,13170,13170,13170,13170,0
20241209,162900,295639190,13170,13170,13170,13170,0
20241209,162800,295639190,13170,13170,13170,13170,0
20241209,162700,295639190,13170,13170,13170,13170,0
20241209,162600,295639190,13170,13170,13170,13170,0
20241209,162500,295639190,13170,13170,13170,13170,0
20241209,162400,295639190,13170,13170,13170,13170,0
20241209,162300,295639190,13170,13170,13170,13170,0
20241209,162200,295639190,13170,13170,13170,13170,0
20241209,162100,295639190,13170,13170,13170,13170,0
20241209,162000,295639190,13170,13170,13170,13170,0
20241209,161900,295639190,13170,13170,13170,13170,0
20241209,161800,295639190,13170,13170,13170,13170,0
20241209,161700,295639190,13170,13170,13170,13170,0
20241209,161600,295639190,13170,13170,13170,13170,0
20241209,161500,295639190,13170,13170,13170,13170,0
20241209,161400,295639190,13170,13170,13170,13170,0
20241209,161300,295639190,13170,13170,13170,13170,0
20241209,161200,295639190,13170,13170,13170,13170,0
20241209,161100,295639190,13170,13170,13170,13170,0
20241209,161000,295639190,13170,13170,13170,13170,0
20241209,160900,295639190,13170,13170,13170,13170,0
20241209,160800,295639190,13170,13170,13170,13170,0
20241209,160700,295639190,13170,13170,13170,13170,0
20241209,160600,295639190,13170,13170,13170,13170,0
20241209,160500,295639190,13170,13170,13170,13170,0
20241209,160400,295639190,13170,13170,13170,13170,0
20241209,160300,295639190,13170,13170,13170,13170,0
20241209,160200,295639190,13170,13170,13170,13170,0
20241209,160100,295639190,13170,13170,13170,13170,1317
20241209,160000,295639190,13170,13170,13170,13170,0
20241209,155900,295639190,13170,13170,13170,13170,0
20241209,155800,295639190,13170,13170,13170,13170,0
20241209,155700,295639190,13170,13170,13170,13170,0
20241209,155600,295639190,13170,13170,13170,13170,0
20241209,155500,295639190,13170,13170,13170,13170,0
20241209,155400,295639190,13170,13170,13170,13170,0
20241209,155300,295639190,13170,13170,13170,13170,0
20241209,155200,295639190,13170,13170,13170,13170,0
20241209,155100,295639190,13170,13170,13170,13170,0
20241209,155000,295639190,13170,13170,13170,13170,0
20241209,154900,295639190,13170,13170,13170,13170,0
20241209,154800,295639190,13170,13170,13170,13170,0
20241209,154700,295639190,13170,13170,13170,13170,0
20241209,154600,295639190,13170,13170,13170,13170,0
20241209,154500,295639190,13170,13170,13170,13170,0
20241209,154400,295639190,13170,13170,13170,13170,0
20241209,154300,295639190,13170,13170,13170,13170,0
20241209,154200,295639190,13170,13170,13170,13170,0
20241209,154100,295639190,13170,13170,13170,13170,0
20241209,154000,295639190,13170,13170,13170,13170,0
20241209,153900,295639190,13170,13170,13170,13170,0
20241209,153800,295639190,13170,13170,13170,13170,0
20241209,153700,295639190,13170,13170,13170,13170,0
20241209,153600,295639190,13170,13170,13170,13170,0
20241209,153500,295639190,13170,13170,13170,13170,0
20241209,153400,295639190,13170,13170,13170,13170,0
20241209,153300,295639190,13170,13170,13170,13170,0
20241209,153200,295639190,13170,13170,13170,13170,0
20241209,153100,295639190,13170,13170,13170,13170,1317
20241209,153000,295639190,13170,13170,13170,13170,1317
20241209,152900,278294300,13150,13150,13150,13150,0
20241209,152800,278294300,13150,13150,13150,13150,0
20241209,152700,278294300,13150,13150,13150,13150,0
20241209,152600,278294300,13150,13150,13150,13150,0
20241209,152500,278294300,13150,13150,13150,13150,0
20241209,152400,278294300,13150,13150,13150,13150,0
20241209,152300,278294300,13150,13150,13150,13150,0
20241209,152200,278294300,13150,13150,13150,13150,0
20241209,152100,278294300,13150,13150,13150,13150,0
20241209,152000,278294300,13150,13150,13150,13150,0
20241209,151900,278294300,13150,13130,13150,13130,180
20241209,151800,275928170,13120,13050,13120,13050,145
20241209,151700,274027310,13110,13110,13110,13020,320
20241209,151600,269834550,13110,13100,13110,13100,302
20241209,151500,265878330,13010,13010,13010,13010,21
20241209,151400,265605120,13050,13070,13130,13050,24
20241209,151300,265291620,13090,13090,13130,13090,17
20241209,151200,265069050,13130,13130,13130,13130,1
20241209,151100,265055920,13050,13050,13050,13040,57
20241209,151000,264312220,13050,13050,13050,13050,1
20241209,150900,264299170,13040,13060,13060,13040,800
20241209,150800,253862980,13080,13080,13080,13080,0
20241209,150700,253862980,13080,13080,13080,13080,0
20241209,150600,253862980,13080,13080,13080,13080,4
20241209,150500,253810660,13110,13110,13110,13110,3
20241209,150400,253771330,13140,13140,13140,13140,0
20241209,150300,253771330,13140,13140,13140,13140,0
20241209,150200,253771330,13140,13140,13140,13140,0
20241209,150100,253771330,13140,13120,13140,13060,112
20241209,150000,252303520,13150,13150,13150,13150,0
20241209,145900,252303520,13150,13150,13150,13150,0
20241209,145800,252303520,13150,13150,13150,13150,0
20241209,145700,252303520,13150,13150,13150,13150,0
20241209,145600,252303520,13150,13150,13150,13150,0
20241209,145500,252303520,13150,13150,13150,13150,0
20241209,145400,252303520,13150,13150,13150,13150,0
20241209,145300,252303520,13150,13150,13150,13150,0
20241209,145200,252303520,13150,13150,13150,13150,0
20241209,145100,252303520,13150,13150,13150,13150,0
20241209,145000,252303520,13150,13150,13150,13150,1
20241209,144900,252290370,13130,13130,13130,13130,0
20241209,144800,252290370,13130,13130,13130,13130,0
20241209,144700,252290370,13130,13130,13130,13130,0
20241209,144600,252290370,13130,13130,13130,13130,156
20241209,144500,250242090,13130,13120,13130,13120,853
20241209,144400,239047200,13100,13100,13100,13100,0
20241209,144300,239047200,13100,13100,13100,13100,0
20241209,144200,239047200,13100,13100,13100,13100,100
20241209,144100,237737200,13100,13100,13100,13100,0
20241209,144000,237737200,13100,13100,13100,13100,25
20241209,143900,237409700,13120,13120,13120,13120,0
20241209,143800,237409700,13120,13120,13120,13120,0
20241209,143700,237409700,13120,13120,13120,13120,0
20241209,143600,237409700,13120,13110,13120,13110,72
20241209,143500,236465770,13130,13100,13130,13100,871
20241209,143400,225055190,13120,13120,13120,13120,25
20241209,143300,224727190,13100,13060,13100,13060,206
20241209,143200,222031730,13070,13080,13080,13070,29
20241209,143100,221652440,13100,13100,13100,13100,0
20241209,143000,221652440,13100,13100,13100,13100,16
20241209,142900,221442840,13100,13100,13100,13100,0
20241209,142800,221442840,13100,13100,13100,13100,0
20241209,142700,221442840,13100,13100,13100,13100,1
20241209,142600,221429740,13110,13110,13110,13110,0
20241209,142500,221429740,13110,13110,13110,13110,92
20241209,142400,220223620,13130,13130,13130,13130,0
20241209,142300,220223620,13130,13130,13130,13130,0
20241209,142200,220223620,13130,13130,13130,13130,0
20241209,142100,220223620,13130,13130,13130,13130,9
20241209,142000,220105450,13130,13130,13130,13130,0
20241209,141900,220105450,13130,13130,13130,13130,0
20241209,141800,220105450,13130,13130,13130,13130,4
20241209,141700,220052930,13100,13100,13100,13100,0
20241209,141600,220052930,13100,13100,13100,13100,13
20241209,141500,219882630,13130,13130,13130,13130,0
20241209,141400,219882630,13130,13130,13130,13130,0
20241209,141300,219882630,13130,13130,13130,13130,0
20241209,141200,219882630,13130,13130,13130,13130,0
20241209,141100,219882630,13130,13130,13130,13130,0
20241209,141000,219882630,13130,13130,13130,13130,0
20241209,140900,219882630,13130,13130,13130,13130,3
20241209,140800,219843240,13150,13130,13150,13100,482
20241209,140700,213521530,13130,13130,13130,13130,0
20241209,140600,213521530,13130,13130,13130,13130,100
20241209,140500,212208530,13150,13150,13150,13150,6
20241209,140400,212129630,13130,13130,13130,13130,0
20241209,140300,212129630,13130,13130,13130,13130,0
20241209,140200,212129630,13130,13130,13130,13130,0
20241209,140100,212129630,13130,13130,13130,13130,1
20241209,140000,212116500,13130,13130,13130,13130,10
20241209,135900,211985200,13120,13120,13120,13120,0
20241209,135800,211985200,13120,13120,13120,13120,158
20241209,135700,209912240,13100,13080,13100,13080,362
20241209,135600,205174420,13080,13080,13080,13080,0
20241209,135500,205174420,13080,13080,13080,13080,77
20241209,135400,204167260,13000,13000,13000,13000,0
20241209,135300,204167260,13000,13070,13070,13000,700
20241209,135200,195042130,13080,13080,13080,13080,56
20241209,135100,194309650,13100,13100,13100,13100,30
20241209,135000,193916650,13100,13100,13100,13100,0
20241209,134900,193916650,13100,13100,13100,13100,0
20241209,134800,193916650,13100,13110,13110,13100,63
20241209,134700,193091210,13120,13120,13120,13120,17
20241209,134600,192868170,13180,13180,13180,13180,0
20241209,134500,192868170,13180,13180,13180,13180,0
20241209,134400,192868170,13180,13120,13180,13120,50
20241209,134300,192211990,13180,13180,13180,13180,0
20241209,134200,192211990,13180,13180,13180,13180,0
20241209,134100,192211990,13180,13180,13180,13180,0
20241209,134000,192211990,13180,13130,13180,13130,12
20241209,133900,192054330,13130,13130,13130,13130,0
20241209,133800,192054330,13130,13130,13130,13130,0
20241209,133700,192054330,13130,13130,13130,13130,87
20241209,133600,190912020,13130,13130,13130,13130,9
20241209,133500,190793850,13130,13130,13130,13130,0
20241209,133400,190793850,13130,13130,13130,13130,0
20241209,133300,190793850,13130,13130,13130,13130,0
20241209,133200,190793850,13130,13130,13130,13130,0
20241209,133100,190793850,13130,13130,13130,13130,53
20241209,133000,190097960,13140,13190,13190,13140,12
20241209,132900,189940030,13150,13150,13150,13150,8
20241209,132800,189834830,13160,13160,13160,13160,4
20241209,132700,189782190,13170,13170,13170,13170,7
20241209,132600,189690000,13180,13180,13180,13180,30
20241209,132500,189294600,13180,13180,13180,13180,0
20241209,132400,189294600,13180,13180,13180,13180,0
20241209,132300,189294600,13180,13180,13180,13180,0
20241209,132200,189294600,13180,13180,13180,13180,11
20241209,132100,189149620,13180,13190,13190,13180,4
20241209,132000,189096880,13190,13190,13190,13190,0
20241209,131900,189096880,13190,13190,13190,13190,38
20241209,131800,188595660,13190,13190,13190,13190,0
20241209,131700,188595660,13190,13190,13190,13190,0
20241209,131600,188595660,13190,13190,13190,13190,1
20241209,131500,188582470,13200,13200,13200,13200,0
20241209,131400,188582470,13200,13200,13200,13200,1
20241209,131300,188569270,13200,13200,13200,13200,0
20241209,131200,188569270,13200,13200,13200,13200,0
20241209,131100,188569270,13200,13200,13200,13200,0
20241209,131000,188569270,13200,13200,13200,13200,0
20241209,130900,188569270,13200,13200,13200,13200,56
20241209,130800,187830070,13190,13190,13190,13190,10
20241209,130700,187698170,13210,13210,13210,13210,0
20241209,130600,187698170,13210,13210,13210,13210,0
20241209,130500,187698170,13210,13210,13210,13210,0
20241209,130400,187698170,13210,13210,13210,13210,0
20241209,130300,187698170,13210,13210,13210,13210,0
20241209,130200,187698170,13210,13210,13210,13210,0
20241209,130100,187698170,13210,13210,13210,13210,0
20241209,130000,187698170,13210,13210,13210,13210,0
20241209,125900,187698170,13210,13210,13210,13210,0
20241209,125800,187698170,13210,13170,13210,13170,131
20241209,125700,185969100,13170,13170,13170,13170,50
20241209,125600,185310600,13210,13210,13210,13210,0
20241209,125500,185310600,13210,13210,13210,13210,1
20241209,125400,185297390,13210,13210,13210,13210,0
20241209,125300,185297390,13210,13210,13210,13210,71
20241209,125200,184359480,13170,13190,13190,13170,10
20241209,125100,184227700,13210,13210,13210,13210,0
20241209,125000,184227700,13210,13210,13210,13210,0
20241209,124900,184227700,13210,13210,13210,13210,3
20241209,124800,184188070,13210,13210,13210,13210,71
20241209,124700,183250160,13210,13210,13210,13210,0
20241209,124600,183250160,13210,13210,13210,13210,0
20241209,124500,183250160,13210,13210,13210,13210,0
20241209,124400,183250160,13210,13210,13210,13210,0
20241209,124300,183250160,13210,13160,13210,13130,171
20241209,124200,180998790,13170,13170,13170,13170,0
20241209,124100,180998790,13170,13180,13180,13170,95
20241209,124000,179747590,13210,13210,13210,13210,0
20241209,123900,179747590,13210,13210,13210,13210,80
20241209,123800,178690790,13170,13170,13170,13170,0
20241209,123700,178690790,13170,13170,13170,13170,0
20241209,123600,178690790,13170,13170,13170,13170,3
20241209,123500,178651280,13170,13170,13170,13170,16
20241209,123400,178440560,13170,13170,13170,13170,71
20241209,123300,177505490,13170,13170,13170,13170,0
20241209,123200,177505490,13170,13170,13170,13170,0
20241209,123100,177505490,13170,13170,13170,13170,0
20241209,123000,177505490,13170,13170,13170,13170,0
20241209,122900,177505490,13170,13170,13170,13170,71
20241209,122800,176570420,13170,13170,13170,13170,0
20241209,122700,176570420,13170,13170,13170,13170,0
20241209,122600,176570420,13170,13170,13170,13170,0
20241209,122500,176570420,13170,13170,13170,13170,0
20241209,122400,176570420,13170,13170,13170,13170,71
20241209,122300,175635350,13170,13170,13170,13170,9
20241209,122200,175516820,13170,13170,13170,13170,0
20241209,122100,175516820,13170,13170,13170,13170,0
20241209,122000,175516820,13170,13170,13170,13170,0
20241209,121900,175516820,13170,13170,13170,13170,71
20241209,121800,174581750,13160,13160,13160,13160,75
20241209,121700,173594750,13160,13160,13160,13160,0
20241209,121600,173594750,13160,13160,13160,13160,0
20241209,121500,173594750,13160,13160,13160,13160,0
20241209,121400,173594750,13160,13160,13160,13160,71
20241209,121300,172660390,13160,13160,13160,13160,0
20241209,121200,172660390,13160,13160,13160,13160,0
20241209,121100,172660390,13160,13160,13160,13160,7
20241209,121000,172568270,13130,13130,13130,13130,46
20241209,120900,171964290,13170,13170,13170,13170,71
20241209,120800,171029220,13170,13170,13170,13170,40
20241209,120700,170502420,13130,13130,13130,13130,0
20241209,120600,170502420,13130,13130,13130,13130,0
20241209,120500,170502420,13130,13130,13130,13130,25
20241209,120400,170174170,13120,13120,13120,13120,0
20241209,120300,170174170,13120,13120,13120,13120,0
20241209,120200,170174170,13120,13120,13120,13120,1
20241209,120100,170161050,13130,13130,13130,13130,0
20241209,120000,170161050,13130,13130,13130,13130,70
20241209,115900,169241950,13130,13130,13130,13130,0
20241209,115800,169241950,13130,13130,13130,13130,10
20241209,115700,169110650,13130,13130,13130,13130,0
20241209,115600,169110650,13130,13130,13130,13130,0
20241209,115500,169110650,13130,13130,13130,13130,99
20241209,115400,167810780,13120,13120,13120,13120,0
20241209,115300,167810780,13120,13130,13130,13120,55
20241209,115200,167088670,13130,13140,13140,13130,55
20241209,115100,166366000,13140,13170,13170,13140,95
20241209,115000,165116050,13230,13230,13230,13230,70
20241209,114900,164189950,13170,13180,13180,13170,181
20241209,114800,161804810,13240,13240,13240,13240,3
20241209,114700,161765090,13190,13190,13190,13190,17
20241209,114600,161540860,13240,13240,13240,13240,0
20241209,114500,161540860,13240,13240,13240,13240,71
20241209,114400,160600820,13240,13240,13240,13240,0
20241209,114300,160600820,13240,13240,13240,13240,0
20241209,114200,160600820,13240,13240,13240,13240,0
20241209,114100,160600820,13240,13240,13240,13240,0
20241209,114000,160600820,13240,13240,13240,13240,75
20241209,113900,159607820,13240,13240,13240,13240,0
20241209,113800,159607820,13240,13240,13240,13240,0
20241209,113700,159607820,13240,13240,13240,13240,0
20241209,113600,159607820,13240,13240,13240,13240,9
20241209,113500,159488660,13240,13240,13240,13240,71
20241209,113400,158548620,13250,13250,13250,13250,14
20241209,113300,158363120,13250,13250,13250,13250,0
20241209,113200,158363120,13250,13250,13250,13250,0
20241209,113100,158363120,13250,13250,13250,13250,2
20241209,113000,158336620,13250,13250,13250,13250,70
20241209,112900,157409120,13240,13240,13240,13240,0
20241209,112800,157409120,13240,13240,13240,13240,0
20241209,112700,157409120,13240,13240,13240,13240,0
20241209,112600,157409120,13240,13240,13240,13240,71
20241209,112500,156469080,13240,13240,13240,13240,0
20241209,112400,156469080,13240,13240,13240,13240,0
20241209,112300,156469080,13240,13240,13240,13240,0
20241209,112200,156469080,13240,13240,13240,13240,0
20241209,112100,156469080,13240,13240,13240,13240,119
20241209,112000,154893520,13240,13240,13240,13240,0
20241209,111900,154893520,13240,13240,13240,13240,0
20241209,111800,154893520,13240,13230,13240,13230,99
20241209,111700,153583740,13230,13230,13230,13230,0
20241209,111600,153583740,13230,13230,13230,13230,71
20241209,111500,152644410,13180,13180,13180,13180,94
20241209,111400,151405490,13230,13230,13230,13230,0
20241209,111300,151405490,13230,13230,13230,13230,0
20241209,111200,151405490,13230,13230,13230,13230,0
20241209,111100,151405490,13230,13230,13230,13230,70
20241209,111000,150479390,13240,13240,13240,13240,0
20241209,110900,150479390,13240,13240,13240,13240,2
20241209,110800,150452910,13230,13230,13230,13230,0
20241209,110700,150452910,13230,13230,13230,13230,0
20241209,110600,150452910,13230,13230,13230,13230,142
20241209,110500,148574250,13230,13230,13230,13230,0
20241209,110400,148574250,13230,13230,13230,13230,0
20241209,110300,148574250,13230,13230,13230,13230,0
20241209,110200,148574250,13230,13230,13230,13230,10
20241209,110100,148441950,13180,13180,13180,13180,120
20241209,110000,146860350,13170,13170,13170,13170,0
20241209,105900,146860350,13170,13170,13170,13170,0
20241209,105800,146860350,13170,13170,13170,13170,0
20241209,105700,146860350,13170,13170,13170,13170,0
20241209,105600,146860350,13170,13170,13170,13170,64
20241209,105500,146017470,13170,13170,13170,13170,0
20241209,105400,146017470,13170,13170,13170,13150,105
20241209,105300,144635660,13260,13250,13260,13250,16
20241209,105200,144423610,13250,13260,13260,13160,117
20241209,105100,142876640,13260,13260,13260,13260,1
20241209,105000,142863380,13260,13260,13260,13260,0
20241209,104900,142863380,13260,13260,13260,13260,1
20241209,104800,142850120,13260,13260,13260,13260,0
20241209,104700,142850120,13260,13250,13260,13250,72
20241209,104600,141895410,13250,13250,13250,13250,3
20241209,104500,141855660,13250,13250,13250,13250,0
20241209,104400,141855660,13250,13250,13250,13250,0
20241209,104300,141855660,13250,13250,13250,13250,0
20241209,104200,141855660,13250,13250,13250,13250,70
20241209,104100,140928160,13250,13250,13250,13250,0
20241209,104000,140928160,13250,13250,13250,13250,0
20241209,103900,140928160,13250,13180,13250,13180,5
20241209,103800,140861980,13160,13160,13160,13160,69
20241209,103700,139953940,13160,13260,13260,13160,72
20241209,103600,138999320,13260,13190,13260,13190,79
20241209,103500,137952480,13190,13250,13250,13190,432
20241209,103400,132234470,13240,13250,13250,13240,411
20241209,103300,126791910,13240,13240,13240,13240,1
20241209,103200,126778670,13240,13190,13240,13190,806
20241209,103100,116129010,13190,13190,13190,13190,155
20241209,103000,114084560,13180,13180,13180,13180,1
20241209,102900,114071380,13190,13190,13190,13190,3
20241209,102800,114031810,13150,13150,13150,13150,0
20241209,102700,114031810,13150,13150,13150,13150,172
20241209,102600,111770010,13150,13150,13150,13150,2
20241209,102500,111743710,13150,13150,13150,13150,1
20241209,102400,111730560,13150,13150,13150,13150,9
20241209,102300,111612210,13150,13150,13150,13150,9
20241209,102200,111493860,13150,13150,13150,13150,71
20241209,102100,110560210,13150,13150,13150,13150,13
20241209,102000,110389260,13140,13140,13140,13140,0
20241209,101900,110389260,13140,13140,13140,13140,14
20241209,101800,110205300,13130,13130,13130,13130,16
20241209,101700,109995220,13110,13110,13110,13110,11
20241209,101600,109851010,13110,13110,13110,13110,403
20241209,101500,104567680,13090,13090,13090,13090,0
20241209,101400,104567680,13090,13100,13100,13090,200
20241209,101300,101949260,13110,13110,13110,13110,70
20241209,101200,101031560,13100,13100,13100,13100,0
20241209,101100,101031560,13100,13100,13100,13100,39
20241209,101000,100520660,13100,13070,13100,13070,348
20241209,100900,95963100,13060,13060,13060,13060,0
20241209,100800,95963100,13060,13100,13100,13060,118
20241209,100700,94419170,13080,13080,13080,13080,0
20241209,100600,94419170,13080,13100,13100,13080,251
20241209,100500,91132530,13190,13190,13190,13190,0
20241209,100400,91132530,13190,13190,13190,13190,0
20241209,100300,91132530,13190,13190,13190,13190,70
20241209,100200,90209230,13190,13190,13190,13190,10
20241209,100100,90077330,13190,13190,13190,13190,0
20241209,100000,90077330,13190,13190,13190,13190,1
20241209,095900,90064140,13190,13190,13190,13190,1
20241209,095800,90050950,13190,13190,13190,13190,71
20241209,095700,89114460,13060,13060,13060,13060,0
20241209,095600,89114460,13060,13060,13060,13060,0
20241209,095500,89114460,13060,13060,13060,13060,0
20241209,095400,89114460,13060,13160,13170,13060,101
20241209,095300,87784460,13160,13160,13160,13160,70
20241209,095200,86863260,13150,13130,13150,13130,177
20241209,095100,84536490,13130,13130,13130,13130,2
20241209,095000,84510230,13120,13120,13120,13120,0
20241209,094900,84510230,13120,13120,13120,13120,164
20241209,094800,82358550,13050,13050,13050,13050,2665
20241209,094700,47580300,13050,13050,13050,13050,0
20241209,094600,47580300,13050,13050,13050,13050,0
20241209,094500,47580300,13050,13050,13050,13050,89
20241209,094400,46418850,13050,13050,13050,13050,10
20241209,094300,46288350,13150,13150,13150,13150,70
20241209,094200,45367850,13150,13150,13150,13150,0
20241209,094100,45367850,13150,13150,13150,13150,0
20241209,094000,45367850,13150,13150,13150,13150,0
20241209,093900,45367850,13150,13160,13160,13150,101
20241209,093800,44038790,13160,13120,13160,13120,101
20241209,093700,42713630,13040,13040,13040,13040,0
20241209,093600,42713630,13040,13040,13040,13040,1
20241209,093500,42700590,13000,13000,13000,13000,0
20241209,093400,42700590,13000,13000,13000,13000,1
20241209,093300,42687590,13050,13050,13050,13050,0
20241209,093200,42687590,13050,13050,13050,13050,0
20241209,093100,42687590,13050,13110,13110,13050,51
20241209,093000,42021800,13050,13050,13050,13050,1
20241209,092900,42008750,13050,13110,13110,13050,149
20241209,092800,40055840,13050,13050,13050,13050,0
20241209,092700,40055840,13050,13050,13050,13050,19
20241209,092600,39807890,13050,13050,13050,13050,0
20241209,092500,39807890,13050,13050,13050,13050,0
20241209,092400,39807890,13050,13140,13140,13050,79
20241209,092300,38770640,13130,13130,13130,13130,0
20241209,092200,38770640,13130,13130,13130,13130,0
20241209,092100,38770640,13130,13130,13130,13130,0
20241209,092000,38770640,13130,13130,13130,13130,0
20241209,091900,38770640,13130,13130,13130,13130,126
20241209,091800,37116260,13050,13000,13050,13000,103
20241209,091700,35773410,13050,13050,13050,13050,0
20241209,091600,35773410,13050,13050,13050,13050,0
20241209,091500,35773410,13050,13050,13050,13050,0
20241209,091400,35773410,13050,13050,13060,13050,75
20241209,091300,34794610,13000,13000,13000,13000,0
20241209,091200,34794610,13000,13000,13000,13000,4
20241209,091100,34742610,13000,13000,13000,13000,0
20241209,091000,34742610,13000,13000,13000,13000,0
20241209,090900,34742610,13000,13000,13000,12970,504
20241209,090800,28190730,13000,13000,13000,13000,31
20241209,090700,27787730,13060,13060,13060,13060,0
20241209,090600,27787730,13060,13060,13060,13060,0
20241209,090500,27787730,13060,13200,13200,13060,171
20241209,090400,25537670,13200,13200,13200,13200,0
20241209,090300,25537670,13200,13200,13200,13200,0
20241209,090200,25537670,13200,13000,13200,13000,7
20241209,090100,25446470,13200,12820,13200,12810,1464
20241209,090000,6644940,12900,12810,12900,12810,518
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183100 295639190 13170 13170 13170 13170 1317
3 20241209 183000 295639190 13170 13170 13170 13170 0
4 20241209 182900 295639190 13170 13170 13170 13170 0
5 20241209 182800 295639190 13170 13170 13170 13170 0
6 20241209 182700 295639190 13170 13170 13170 13170 0
7 20241209 182600 295639190 13170 13170 13170 13170 0
8 20241209 182500 295639190 13170 13170 13170 13170 0
9 20241209 182400 295639190 13170 13170 13170 13170 0
10 20241209 182300 295639190 13170 13170 13170 13170 0
11 20241209 182200 295639190 13170 13170 13170 13170 0
12 20241209 182100 295639190 13170 13170 13170 13170 0
13 20241209 182000 295639190 13170 13170 13170 13170 0
14 20241209 181900 295639190 13170 13170 13170 13170 0
15 20241209 181800 295639190 13170 13170 13170 13170 0
16 20241209 181700 295639190 13170 13170 13170 13170 0
17 20241209 181600 295639190 13170 13170 13170 13170 0
18 20241209 181500 295639190 13170 13170 13170 13170 0
19 20241209 181400 295639190 13170 13170 13170 13170 0
20 20241209 181300 295639190 13170 13170 13170 13170 0
21 20241209 181200 295639190 13170 13170 13170 13170 0
22 20241209 181100 295639190 13170 13170 13170 13170 0
23 20241209 181000 295639190 13170 13170 13170 13170 0
24 20241209 180900 295639190 13170 13170 13170 13170 0
25 20241209 180800 295639190 13170 13170 13170 13170 0
26 20241209 180700 295639190 13170 13170 13170 13170 0
27 20241209 180600 295639190 13170 13170 13170 13170 0
28 20241209 180500 295639190 13170 13170 13170 13170 0
29 20241209 180400 295639190 13170 13170 13170 13170 0
30 20241209 180300 295639190 13170 13170 13170 13170 0
31 20241209 180200 295639190 13170 13170 13170 13170 0
32 20241209 180100 295639190 13170 13170 13170 13170 1317
33 20241209 180000 295639190 13170 13170 13170 13170 0
34 20241209 175900 295639190 13170 13170 13170 13170 0
35 20241209 175800 295639190 13170 13170 13170 13170 0
36 20241209 175700 295639190 13170 13170 13170 13170 0
37 20241209 175600 295639190 13170 13170 13170 13170 0
38 20241209 175500 295639190 13170 13170 13170 13170 0
39 20241209 175400 295639190 13170 13170 13170 13170 0
40 20241209 175300 295639190 13170 13170 13170 13170 0
41 20241209 175200 295639190 13170 13170 13170 13170 0
42 20241209 175100 295639190 13170 13170 13170 13170 0
43 20241209 175000 295639190 13170 13170 13170 13170 0
44 20241209 174900 295639190 13170 13170 13170 13170 0
45 20241209 174800 295639190 13170 13170 13170 13170 0
46 20241209 174700 295639190 13170 13170 13170 13170 0
47 20241209 174600 295639190 13170 13170 13170 13170 0
48 20241209 174500 295639190 13170 13170 13170 13170 0
49 20241209 174400 295639190 13170 13170 13170 13170 0
50 20241209 174300 295639190 13170 13170 13170 13170 0
51 20241209 174200 295639190 13170 13170 13170 13170 0
52 20241209 174100 295639190 13170 13170 13170 13170 0
53 20241209 174000 295639190 13170 13170 13170 13170 0
54 20241209 173900 295639190 13170 13170 13170 13170 0
55 20241209 173800 295639190 13170 13170 13170 13170 0
56 20241209 173700 295639190 13170 13170 13170 13170 0
57 20241209 173600 295639190 13170 13170 13170 13170 0
58 20241209 173500 295639190 13170 13170 13170 13170 0
59 20241209 173400 295639190 13170 13170 13170 13170 0
60 20241209 173300 295639190 13170 13170 13170 13170 0
61 20241209 173200 295639190 13170 13170 13170 13170 0
62 20241209 173100 295639190 13170 13170 13170 13170 1317
63 20241209 173000 295639190 13170 13170 13170 13170 0
64 20241209 172900 295639190 13170 13170 13170 13170 0
65 20241209 172800 295639190 13170 13170 13170 13170 0
66 20241209 172700 295639190 13170 13170 13170 13170 0
67 20241209 172600 295639190 13170 13170 13170 13170 0
68 20241209 172500 295639190 13170 13170 13170 13170 0
69 20241209 172400 295639190 13170 13170 13170 13170 0
70 20241209 172300 295639190 13170 13170 13170 13170 0
71 20241209 172200 295639190 13170 13170 13170 13170 0
72 20241209 172100 295639190 13170 13170 13170 13170 0
73 20241209 172000 295639190 13170 13170 13170 13170 0
74 20241209 171900 295639190 13170 13170 13170 13170 0
75 20241209 171800 295639190 13170 13170 13170 13170 0
76 20241209 171700 295639190 13170 13170 13170 13170 0
77 20241209 171600 295639190 13170 13170 13170 13170 0
78 20241209 171500 295639190 13170 13170 13170 13170 0
79 20241209 171400 295639190 13170 13170 13170 13170 0
80 20241209 171300 295639190 13170 13170 13170 13170 0
81 20241209 171200 295639190 13170 13170 13170 13170 0
82 20241209 171100 295639190 13170 13170 13170 13170 0
83 20241209 171000 295639190 13170 13170 13170 13170 0
84 20241209 170900 295639190 13170 13170 13170 13170 0
85 20241209 170800 295639190 13170 13170 13170 13170 0
86 20241209 170700 295639190 13170 13170 13170 13170 0
87 20241209 170600 295639190 13170 13170 13170 13170 0
88 20241209 170500 295639190 13170 13170 13170 13170 0
89 20241209 170400 295639190 13170 13170 13170 13170 0
90 20241209 170300 295639190 13170 13170 13170 13170 0
91 20241209 170200 295639190 13170 13170 13170 13170 0
92 20241209 170100 295639190 13170 13170 13170 13170 1317
93 20241209 170000 295639190 13170 13170 13170 13170 0
94 20241209 165900 295639190 13170 13170 13170 13170 0
95 20241209 165800 295639190 13170 13170 13170 13170 0
96 20241209 165700 295639190 13170 13170 13170 13170 0
97 20241209 165600 295639190 13170 13170 13170 13170 0
98 20241209 165500 295639190 13170 13170 13170 13170 0
99 20241209 165400 295639190 13170 13170 13170 13170 0
100 20241209 165300 295639190 13170 13170 13170 13170 0
101 20241209 165200 295639190 13170 13170 13170 13170 0
102 20241209 165100 295639190 13170 13170 13170 13170 0
103 20241209 165000 295639190 13170 13170 13170 13170 0
104 20241209 164900 295639190 13170 13170 13170 13170 0
105 20241209 164800 295639190 13170 13170 13170 13170 0
106 20241209 164700 295639190 13170 13170 13170 13170 0
107 20241209 164600 295639190 13170 13170 13170 13170 0
108 20241209 164500 295639190 13170 13170 13170 13170 0
109 20241209 164400 295639190 13170 13170 13170 13170 0
110 20241209 164300 295639190 13170 13170 13170 13170 0
111 20241209 164200 295639190 13170 13170 13170 13170 0
112 20241209 164100 295639190 13170 13170 13170 13170 0
113 20241209 164000 295639190 13170 13170 13170 13170 0
114 20241209 163900 295639190 13170 13170 13170 13170 0
115 20241209 163800 295639190 13170 13170 13170 13170 0
116 20241209 163700 295639190 13170 13170 13170 13170 0
117 20241209 163600 295639190 13170 13170 13170 13170 0
118 20241209 163500 295639190 13170 13170 13170 13170 0
119 20241209 163400 295639190 13170 13170 13170 13170 0
120 20241209 163300 295639190 13170 13170 13170 13170 0
121 20241209 163200 295639190 13170 13170 13170 13170 0
122 20241209 163100 295639190 13170 13170 13170 13170 1317
123 20241209 163000 295639190 13170 13170 13170 13170 0
124 20241209 162900 295639190 13170 13170 13170 13170 0
125 20241209 162800 295639190 13170 13170 13170 13170 0
126 20241209 162700 295639190 13170 13170 13170 13170 0
127 20241209 162600 295639190 13170 13170 13170 13170 0
128 20241209 162500 295639190 13170 13170 13170 13170 0
129 20241209 162400 295639190 13170 13170 13170 13170 0
130 20241209 162300 295639190 13170 13170 13170 13170 0
131 20241209 162200 295639190 13170 13170 13170 13170 0
132 20241209 162100 295639190 13170 13170 13170 13170 0
133 20241209 162000 295639190 13170 13170 13170 13170 0
134 20241209 161900 295639190 13170 13170 13170 13170 0
135 20241209 161800 295639190 13170 13170 13170 13170 0
136 20241209 161700 295639190 13170 13170 13170 13170 0
137 20241209 161600 295639190 13170 13170 13170 13170 0
138 20241209 161500 295639190 13170 13170 13170 13170 0
139 20241209 161400 295639190 13170 13170 13170 13170 0
140 20241209 161300 295639190 13170 13170 13170 13170 0
141 20241209 161200 295639190 13170 13170 13170 13170 0
142 20241209 161100 295639190 13170 13170 13170 13170 0
143 20241209 161000 295639190 13170 13170 13170 13170 0
144 20241209 160900 295639190 13170 13170 13170 13170 0
145 20241209 160800 295639190 13170 13170 13170 13170 0
146 20241209 160700 295639190 13170 13170 13170 13170 0
147 20241209 160600 295639190 13170 13170 13170 13170 0
148 20241209 160500 295639190 13170 13170 13170 13170 0
149 20241209 160400 295639190 13170 13170 13170 13170 0
150 20241209 160300 295639190 13170 13170 13170 13170 0
151 20241209 160200 295639190 13170 13170 13170 13170 0
152 20241209 160100 295639190 13170 13170 13170 13170 1317
153 20241209 160000 295639190 13170 13170 13170 13170 0
154 20241209 155900 295639190 13170 13170 13170 13170 0
155 20241209 155800 295639190 13170 13170 13170 13170 0
156 20241209 155700 295639190 13170 13170 13170 13170 0
157 20241209 155600 295639190 13170 13170 13170 13170 0
158 20241209 155500 295639190 13170 13170 13170 13170 0
159 20241209 155400 295639190 13170 13170 13170 13170 0
160 20241209 155300 295639190 13170 13170 13170 13170 0
161 20241209 155200 295639190 13170 13170 13170 13170 0
162 20241209 155100 295639190 13170 13170 13170 13170 0
163 20241209 155000 295639190 13170 13170 13170 13170 0
164 20241209 154900 295639190 13170 13170 13170 13170 0
165 20241209 154800 295639190 13170 13170 13170 13170 0
166 20241209 154700 295639190 13170 13170 13170 13170 0
167 20241209 154600 295639190 13170 13170 13170 13170 0
168 20241209 154500 295639190 13170 13170 13170 13170 0
169 20241209 154400 295639190 13170 13170 13170 13170 0
170 20241209 154300 295639190 13170 13170 13170 13170 0
171 20241209 154200 295639190 13170 13170 13170 13170 0
172 20241209 154100 295639190 13170 13170 13170 13170 0
173 20241209 154000 295639190 13170 13170 13170 13170 0
174 20241209 153900 295639190 13170 13170 13170 13170 0
175 20241209 153800 295639190 13170 13170 13170 13170 0
176 20241209 153700 295639190 13170 13170 13170 13170 0
177 20241209 153600 295639190 13170 13170 13170 13170 0
178 20241209 153500 295639190 13170 13170 13170 13170 0
179 20241209 153400 295639190 13170 13170 13170 13170 0
180 20241209 153300 295639190 13170 13170 13170 13170 0
181 20241209 153200 295639190 13170 13170 13170 13170 0
182 20241209 153100 295639190 13170 13170 13170 13170 1317
183 20241209 153000 295639190 13170 13170 13170 13170 1317
184 20241209 152900 278294300 13150 13150 13150 13150 0
185 20241209 152800 278294300 13150 13150 13150 13150 0
186 20241209 152700 278294300 13150 13150 13150 13150 0
187 20241209 152600 278294300 13150 13150 13150 13150 0
188 20241209 152500 278294300 13150 13150 13150 13150 0
189 20241209 152400 278294300 13150 13150 13150 13150 0
190 20241209 152300 278294300 13150 13150 13150 13150 0
191 20241209 152200 278294300 13150 13150 13150 13150 0
192 20241209 152100 278294300 13150 13150 13150 13150 0
193 20241209 152000 278294300 13150 13150 13150 13150 0
194 20241209 151900 278294300 13150 13130 13150 13130 180
195 20241209 151800 275928170 13120 13050 13120 13050 145
196 20241209 151700 274027310 13110 13110 13110 13020 320
197 20241209 151600 269834550 13110 13100 13110 13100 302
198 20241209 151500 265878330 13010 13010 13010 13010 21
199 20241209 151400 265605120 13050 13070 13130 13050 24
200 20241209 151300 265291620 13090 13090 13130 13090 17
201 20241209 151200 265069050 13130 13130 13130 13130 1
202 20241209 151100 265055920 13050 13050 13050 13040 57
203 20241209 151000 264312220 13050 13050 13050 13050 1
204 20241209 150900 264299170 13040 13060 13060 13040 800
205 20241209 150800 253862980 13080 13080 13080 13080 0
206 20241209 150700 253862980 13080 13080 13080 13080 0
207 20241209 150600 253862980 13080 13080 13080 13080 4
208 20241209 150500 253810660 13110 13110 13110 13110 3
209 20241209 150400 253771330 13140 13140 13140 13140 0
210 20241209 150300 253771330 13140 13140 13140 13140 0
211 20241209 150200 253771330 13140 13140 13140 13140 0
212 20241209 150100 253771330 13140 13120 13140 13060 112
213 20241209 150000 252303520 13150 13150 13150 13150 0
214 20241209 145900 252303520 13150 13150 13150 13150 0
215 20241209 145800 252303520 13150 13150 13150 13150 0
216 20241209 145700 252303520 13150 13150 13150 13150 0
217 20241209 145600 252303520 13150 13150 13150 13150 0
218 20241209 145500 252303520 13150 13150 13150 13150 0
219 20241209 145400 252303520 13150 13150 13150 13150 0
220 20241209 145300 252303520 13150 13150 13150 13150 0
221 20241209 145200 252303520 13150 13150 13150 13150 0
222 20241209 145100 252303520 13150 13150 13150 13150 0
223 20241209 145000 252303520 13150 13150 13150 13150 1
224 20241209 144900 252290370 13130 13130 13130 13130 0
225 20241209 144800 252290370 13130 13130 13130 13130 0
226 20241209 144700 252290370 13130 13130 13130 13130 0
227 20241209 144600 252290370 13130 13130 13130 13130 156
228 20241209 144500 250242090 13130 13120 13130 13120 853
229 20241209 144400 239047200 13100 13100 13100 13100 0
230 20241209 144300 239047200 13100 13100 13100 13100 0
231 20241209 144200 239047200 13100 13100 13100 13100 100
232 20241209 144100 237737200 13100 13100 13100 13100 0
233 20241209 144000 237737200 13100 13100 13100 13100 25
234 20241209 143900 237409700 13120 13120 13120 13120 0
235 20241209 143800 237409700 13120 13120 13120 13120 0
236 20241209 143700 237409700 13120 13120 13120 13120 0
237 20241209 143600 237409700 13120 13110 13120 13110 72
238 20241209 143500 236465770 13130 13100 13130 13100 871
239 20241209 143400 225055190 13120 13120 13120 13120 25
240 20241209 143300 224727190 13100 13060 13100 13060 206
241 20241209 143200 222031730 13070 13080 13080 13070 29
242 20241209 143100 221652440 13100 13100 13100 13100 0
243 20241209 143000 221652440 13100 13100 13100 13100 16
244 20241209 142900 221442840 13100 13100 13100 13100 0
245 20241209 142800 221442840 13100 13100 13100 13100 0
246 20241209 142700 221442840 13100 13100 13100 13100 1
247 20241209 142600 221429740 13110 13110 13110 13110 0
248 20241209 142500 221429740 13110 13110 13110 13110 92
249 20241209 142400 220223620 13130 13130 13130 13130 0
250 20241209 142300 220223620 13130 13130 13130 13130 0
251 20241209 142200 220223620 13130 13130 13130 13130 0
252 20241209 142100 220223620 13130 13130 13130 13130 9
253 20241209 142000 220105450 13130 13130 13130 13130 0
254 20241209 141900 220105450 13130 13130 13130 13130 0
255 20241209 141800 220105450 13130 13130 13130 13130 4
256 20241209 141700 220052930 13100 13100 13100 13100 0
257 20241209 141600 220052930 13100 13100 13100 13100 13
258 20241209 141500 219882630 13130 13130 13130 13130 0
259 20241209 141400 219882630 13130 13130 13130 13130 0
260 20241209 141300 219882630 13130 13130 13130 13130 0
261 20241209 141200 219882630 13130 13130 13130 13130 0
262 20241209 141100 219882630 13130 13130 13130 13130 0
263 20241209 141000 219882630 13130 13130 13130 13130 0
264 20241209 140900 219882630 13130 13130 13130 13130 3
265 20241209 140800 219843240 13150 13130 13150 13100 482
266 20241209 140700 213521530 13130 13130 13130 13130 0
267 20241209 140600 213521530 13130 13130 13130 13130 100
268 20241209 140500 212208530 13150 13150 13150 13150 6
269 20241209 140400 212129630 13130 13130 13130 13130 0
270 20241209 140300 212129630 13130 13130 13130 13130 0
271 20241209 140200 212129630 13130 13130 13130 13130 0
272 20241209 140100 212129630 13130 13130 13130 13130 1
273 20241209 140000 212116500 13130 13130 13130 13130 10
274 20241209 135900 211985200 13120 13120 13120 13120 0
275 20241209 135800 211985200 13120 13120 13120 13120 158
276 20241209 135700 209912240 13100 13080 13100 13080 362
277 20241209 135600 205174420 13080 13080 13080 13080 0
278 20241209 135500 205174420 13080 13080 13080 13080 77
279 20241209 135400 204167260 13000 13000 13000 13000 0
280 20241209 135300 204167260 13000 13070 13070 13000 700
281 20241209 135200 195042130 13080 13080 13080 13080 56
282 20241209 135100 194309650 13100 13100 13100 13100 30
283 20241209 135000 193916650 13100 13100 13100 13100 0
284 20241209 134900 193916650 13100 13100 13100 13100 0
285 20241209 134800 193916650 13100 13110 13110 13100 63
286 20241209 134700 193091210 13120 13120 13120 13120 17
287 20241209 134600 192868170 13180 13180 13180 13180 0
288 20241209 134500 192868170 13180 13180 13180 13180 0
289 20241209 134400 192868170 13180 13120 13180 13120 50
290 20241209 134300 192211990 13180 13180 13180 13180 0
291 20241209 134200 192211990 13180 13180 13180 13180 0
292 20241209 134100 192211990 13180 13180 13180 13180 0
293 20241209 134000 192211990 13180 13130 13180 13130 12
294 20241209 133900 192054330 13130 13130 13130 13130 0
295 20241209 133800 192054330 13130 13130 13130 13130 0
296 20241209 133700 192054330 13130 13130 13130 13130 87
297 20241209 133600 190912020 13130 13130 13130 13130 9
298 20241209 133500 190793850 13130 13130 13130 13130 0
299 20241209 133400 190793850 13130 13130 13130 13130 0
300 20241209 133300 190793850 13130 13130 13130 13130 0
301 20241209 133200 190793850 13130 13130 13130 13130 0
302 20241209 133100 190793850 13130 13130 13130 13130 53
303 20241209 133000 190097960 13140 13190 13190 13140 12
304 20241209 132900 189940030 13150 13150 13150 13150 8
305 20241209 132800 189834830 13160 13160 13160 13160 4
306 20241209 132700 189782190 13170 13170 13170 13170 7
307 20241209 132600 189690000 13180 13180 13180 13180 30
308 20241209 132500 189294600 13180 13180 13180 13180 0
309 20241209 132400 189294600 13180 13180 13180 13180 0
310 20241209 132300 189294600 13180 13180 13180 13180 0
311 20241209 132200 189294600 13180 13180 13180 13180 11
312 20241209 132100 189149620 13180 13190 13190 13180 4
313 20241209 132000 189096880 13190 13190 13190 13190 0
314 20241209 131900 189096880 13190 13190 13190 13190 38
315 20241209 131800 188595660 13190 13190 13190 13190 0
316 20241209 131700 188595660 13190 13190 13190 13190 0
317 20241209 131600 188595660 13190 13190 13190 13190 1
318 20241209 131500 188582470 13200 13200 13200 13200 0
319 20241209 131400 188582470 13200 13200 13200 13200 1
320 20241209 131300 188569270 13200 13200 13200 13200 0
321 20241209 131200 188569270 13200 13200 13200 13200 0
322 20241209 131100 188569270 13200 13200 13200 13200 0
323 20241209 131000 188569270 13200 13200 13200 13200 0
324 20241209 130900 188569270 13200 13200 13200 13200 56
325 20241209 130800 187830070 13190 13190 13190 13190 10
326 20241209 130700 187698170 13210 13210 13210 13210 0
327 20241209 130600 187698170 13210 13210 13210 13210 0
328 20241209 130500 187698170 13210 13210 13210 13210 0
329 20241209 130400 187698170 13210 13210 13210 13210 0
330 20241209 130300 187698170 13210 13210 13210 13210 0
331 20241209 130200 187698170 13210 13210 13210 13210 0
332 20241209 130100 187698170 13210 13210 13210 13210 0
333 20241209 130000 187698170 13210 13210 13210 13210 0
334 20241209 125900 187698170 13210 13210 13210 13210 0
335 20241209 125800 187698170 13210 13170 13210 13170 131
336 20241209 125700 185969100 13170 13170 13170 13170 50
337 20241209 125600 185310600 13210 13210 13210 13210 0
338 20241209 125500 185310600 13210 13210 13210 13210 1
339 20241209 125400 185297390 13210 13210 13210 13210 0
340 20241209 125300 185297390 13210 13210 13210 13210 71
341 20241209 125200 184359480 13170 13190 13190 13170 10
342 20241209 125100 184227700 13210 13210 13210 13210 0
343 20241209 125000 184227700 13210 13210 13210 13210 0
344 20241209 124900 184227700 13210 13210 13210 13210 3
345 20241209 124800 184188070 13210 13210 13210 13210 71
346 20241209 124700 183250160 13210 13210 13210 13210 0
347 20241209 124600 183250160 13210 13210 13210 13210 0
348 20241209 124500 183250160 13210 13210 13210 13210 0
349 20241209 124400 183250160 13210 13210 13210 13210 0
350 20241209 124300 183250160 13210 13160 13210 13130 171
351 20241209 124200 180998790 13170 13170 13170 13170 0
352 20241209 124100 180998790 13170 13180 13180 13170 95
353 20241209 124000 179747590 13210 13210 13210 13210 0
354 20241209 123900 179747590 13210 13210 13210 13210 80
355 20241209 123800 178690790 13170 13170 13170 13170 0
356 20241209 123700 178690790 13170 13170 13170 13170 0
357 20241209 123600 178690790 13170 13170 13170 13170 3
358 20241209 123500 178651280 13170 13170 13170 13170 16
359 20241209 123400 178440560 13170 13170 13170 13170 71
360 20241209 123300 177505490 13170 13170 13170 13170 0
361 20241209 123200 177505490 13170 13170 13170 13170 0
362 20241209 123100 177505490 13170 13170 13170 13170 0
363 20241209 123000 177505490 13170 13170 13170 13170 0
364 20241209 122900 177505490 13170 13170 13170 13170 71
365 20241209 122800 176570420 13170 13170 13170 13170 0
366 20241209 122700 176570420 13170 13170 13170 13170 0
367 20241209 122600 176570420 13170 13170 13170 13170 0
368 20241209 122500 176570420 13170 13170 13170 13170 0
369 20241209 122400 176570420 13170 13170 13170 13170 71
370 20241209 122300 175635350 13170 13170 13170 13170 9
371 20241209 122200 175516820 13170 13170 13170 13170 0
372 20241209 122100 175516820 13170 13170 13170 13170 0
373 20241209 122000 175516820 13170 13170 13170 13170 0
374 20241209 121900 175516820 13170 13170 13170 13170 71
375 20241209 121800 174581750 13160 13160 13160 13160 75
376 20241209 121700 173594750 13160 13160 13160 13160 0
377 20241209 121600 173594750 13160 13160 13160 13160 0
378 20241209 121500 173594750 13160 13160 13160 13160 0
379 20241209 121400 173594750 13160 13160 13160 13160 71
380 20241209 121300 172660390 13160 13160 13160 13160 0
381 20241209 121200 172660390 13160 13160 13160 13160 0
382 20241209 121100 172660390 13160 13160 13160 13160 7
383 20241209 121000 172568270 13130 13130 13130 13130 46
384 20241209 120900 171964290 13170 13170 13170 13170 71
385 20241209 120800 171029220 13170 13170 13170 13170 40
386 20241209 120700 170502420 13130 13130 13130 13130 0
387 20241209 120600 170502420 13130 13130 13130 13130 0
388 20241209 120500 170502420 13130 13130 13130 13130 25
389 20241209 120400 170174170 13120 13120 13120 13120 0
390 20241209 120300 170174170 13120 13120 13120 13120 0
391 20241209 120200 170174170 13120 13120 13120 13120 1
392 20241209 120100 170161050 13130 13130 13130 13130 0
393 20241209 120000 170161050 13130 13130 13130 13130 70
394 20241209 115900 169241950 13130 13130 13130 13130 0
395 20241209 115800 169241950 13130 13130 13130 13130 10
396 20241209 115700 169110650 13130 13130 13130 13130 0
397 20241209 115600 169110650 13130 13130 13130 13130 0
398 20241209 115500 169110650 13130 13130 13130 13130 99
399 20241209 115400 167810780 13120 13120 13120 13120 0
400 20241209 115300 167810780 13120 13130 13130 13120 55
401 20241209 115200 167088670 13130 13140 13140 13130 55
402 20241209 115100 166366000 13140 13170 13170 13140 95
403 20241209 115000 165116050 13230 13230 13230 13230 70
404 20241209 114900 164189950 13170 13180 13180 13170 181
405 20241209 114800 161804810 13240 13240 13240 13240 3
406 20241209 114700 161765090 13190 13190 13190 13190 17
407 20241209 114600 161540860 13240 13240 13240 13240 0
408 20241209 114500 161540860 13240 13240 13240 13240 71
409 20241209 114400 160600820 13240 13240 13240 13240 0
410 20241209 114300 160600820 13240 13240 13240 13240 0
411 20241209 114200 160600820 13240 13240 13240 13240 0
412 20241209 114100 160600820 13240 13240 13240 13240 0
413 20241209 114000 160600820 13240 13240 13240 13240 75
414 20241209 113900 159607820 13240 13240 13240 13240 0
415 20241209 113800 159607820 13240 13240 13240 13240 0
416 20241209 113700 159607820 13240 13240 13240 13240 0
417 20241209 113600 159607820 13240 13240 13240 13240 9
418 20241209 113500 159488660 13240 13240 13240 13240 71
419 20241209 113400 158548620 13250 13250 13250 13250 14
420 20241209 113300 158363120 13250 13250 13250 13250 0
421 20241209 113200 158363120 13250 13250 13250 13250 0
422 20241209 113100 158363120 13250 13250 13250 13250 2
423 20241209 113000 158336620 13250 13250 13250 13250 70
424 20241209 112900 157409120 13240 13240 13240 13240 0
425 20241209 112800 157409120 13240 13240 13240 13240 0
426 20241209 112700 157409120 13240 13240 13240 13240 0
427 20241209 112600 157409120 13240 13240 13240 13240 71
428 20241209 112500 156469080 13240 13240 13240 13240 0
429 20241209 112400 156469080 13240 13240 13240 13240 0
430 20241209 112300 156469080 13240 13240 13240 13240 0
431 20241209 112200 156469080 13240 13240 13240 13240 0
432 20241209 112100 156469080 13240 13240 13240 13240 119
433 20241209 112000 154893520 13240 13240 13240 13240 0
434 20241209 111900 154893520 13240 13240 13240 13240 0
435 20241209 111800 154893520 13240 13230 13240 13230 99
436 20241209 111700 153583740 13230 13230 13230 13230 0
437 20241209 111600 153583740 13230 13230 13230 13230 71
438 20241209 111500 152644410 13180 13180 13180 13180 94
439 20241209 111400 151405490 13230 13230 13230 13230 0
440 20241209 111300 151405490 13230 13230 13230 13230 0
441 20241209 111200 151405490 13230 13230 13230 13230 0
442 20241209 111100 151405490 13230 13230 13230 13230 70
443 20241209 111000 150479390 13240 13240 13240 13240 0
444 20241209 110900 150479390 13240 13240 13240 13240 2
445 20241209 110800 150452910 13230 13230 13230 13230 0
446 20241209 110700 150452910 13230 13230 13230 13230 0
447 20241209 110600 150452910 13230 13230 13230 13230 142
448 20241209 110500 148574250 13230 13230 13230 13230 0
449 20241209 110400 148574250 13230 13230 13230 13230 0
450 20241209 110300 148574250 13230 13230 13230 13230 0
451 20241209 110200 148574250 13230 13230 13230 13230 10
452 20241209 110100 148441950 13180 13180 13180 13180 120
453 20241209 110000 146860350 13170 13170 13170 13170 0
454 20241209 105900 146860350 13170 13170 13170 13170 0
455 20241209 105800 146860350 13170 13170 13170 13170 0
456 20241209 105700 146860350 13170 13170 13170 13170 0
457 20241209 105600 146860350 13170 13170 13170 13170 64
458 20241209 105500 146017470 13170 13170 13170 13170 0
459 20241209 105400 146017470 13170 13170 13170 13150 105
460 20241209 105300 144635660 13260 13250 13260 13250 16
461 20241209 105200 144423610 13250 13260 13260 13160 117
462 20241209 105100 142876640 13260 13260 13260 13260 1
463 20241209 105000 142863380 13260 13260 13260 13260 0
464 20241209 104900 142863380 13260 13260 13260 13260 1
465 20241209 104800 142850120 13260 13260 13260 13260 0
466 20241209 104700 142850120 13260 13250 13260 13250 72
467 20241209 104600 141895410 13250 13250 13250 13250 3
468 20241209 104500 141855660 13250 13250 13250 13250 0
469 20241209 104400 141855660 13250 13250 13250 13250 0
470 20241209 104300 141855660 13250 13250 13250 13250 0
471 20241209 104200 141855660 13250 13250 13250 13250 70
472 20241209 104100 140928160 13250 13250 13250 13250 0
473 20241209 104000 140928160 13250 13250 13250 13250 0
474 20241209 103900 140928160 13250 13180 13250 13180 5
475 20241209 103800 140861980 13160 13160 13160 13160 69
476 20241209 103700 139953940 13160 13260 13260 13160 72
477 20241209 103600 138999320 13260 13190 13260 13190 79
478 20241209 103500 137952480 13190 13250 13250 13190 432
479 20241209 103400 132234470 13240 13250 13250 13240 411
480 20241209 103300 126791910 13240 13240 13240 13240 1
481 20241209 103200 126778670 13240 13190 13240 13190 806
482 20241209 103100 116129010 13190 13190 13190 13190 155
483 20241209 103000 114084560 13180 13180 13180 13180 1
484 20241209 102900 114071380 13190 13190 13190 13190 3
485 20241209 102800 114031810 13150 13150 13150 13150 0
486 20241209 102700 114031810 13150 13150 13150 13150 172
487 20241209 102600 111770010 13150 13150 13150 13150 2
488 20241209 102500 111743710 13150 13150 13150 13150 1
489 20241209 102400 111730560 13150 13150 13150 13150 9
490 20241209 102300 111612210 13150 13150 13150 13150 9
491 20241209 102200 111493860 13150 13150 13150 13150 71
492 20241209 102100 110560210 13150 13150 13150 13150 13
493 20241209 102000 110389260 13140 13140 13140 13140 0
494 20241209 101900 110389260 13140 13140 13140 13140 14
495 20241209 101800 110205300 13130 13130 13130 13130 16
496 20241209 101700 109995220 13110 13110 13110 13110 11
497 20241209 101600 109851010 13110 13110 13110 13110 403
498 20241209 101500 104567680 13090 13090 13090 13090 0
499 20241209 101400 104567680 13090 13100 13100 13090 200
500 20241209 101300 101949260 13110 13110 13110 13110 70
501 20241209 101200 101031560 13100 13100 13100 13100 0
502 20241209 101100 101031560 13100 13100 13100 13100 39
503 20241209 101000 100520660 13100 13070 13100 13070 348
504 20241209 100900 95963100 13060 13060 13060 13060 0
505 20241209 100800 95963100 13060 13100 13100 13060 118
506 20241209 100700 94419170 13080 13080 13080 13080 0
507 20241209 100600 94419170 13080 13100 13100 13080 251
508 20241209 100500 91132530 13190 13190 13190 13190 0
509 20241209 100400 91132530 13190 13190 13190 13190 0
510 20241209 100300 91132530 13190 13190 13190 13190 70
511 20241209 100200 90209230 13190 13190 13190 13190 10
512 20241209 100100 90077330 13190 13190 13190 13190 0
513 20241209 100000 90077330 13190 13190 13190 13190 1
514 20241209 095900 90064140 13190 13190 13190 13190 1
515 20241209 095800 90050950 13190 13190 13190 13190 71
516 20241209 095700 89114460 13060 13060 13060 13060 0
517 20241209 095600 89114460 13060 13060 13060 13060 0
518 20241209 095500 89114460 13060 13060 13060 13060 0
519 20241209 095400 89114460 13060 13160 13170 13060 101
520 20241209 095300 87784460 13160 13160 13160 13160 70
521 20241209 095200 86863260 13150 13130 13150 13130 177
522 20241209 095100 84536490 13130 13130 13130 13130 2
523 20241209 095000 84510230 13120 13120 13120 13120 0
524 20241209 094900 84510230 13120 13120 13120 13120 164
525 20241209 094800 82358550 13050 13050 13050 13050 2665
526 20241209 094700 47580300 13050 13050 13050 13050 0
527 20241209 094600 47580300 13050 13050 13050 13050 0
528 20241209 094500 47580300 13050 13050 13050 13050 89
529 20241209 094400 46418850 13050 13050 13050 13050 10
530 20241209 094300 46288350 13150 13150 13150 13150 70
531 20241209 094200 45367850 13150 13150 13150 13150 0
532 20241209 094100 45367850 13150 13150 13150 13150 0
533 20241209 094000 45367850 13150 13150 13150 13150 0
534 20241209 093900 45367850 13150 13160 13160 13150 101
535 20241209 093800 44038790 13160 13120 13160 13120 101
536 20241209 093700 42713630 13040 13040 13040 13040 0
537 20241209 093600 42713630 13040 13040 13040 13040 1
538 20241209 093500 42700590 13000 13000 13000 13000 0
539 20241209 093400 42700590 13000 13000 13000 13000 1
540 20241209 093300 42687590 13050 13050 13050 13050 0
541 20241209 093200 42687590 13050 13050 13050 13050 0
542 20241209 093100 42687590 13050 13110 13110 13050 51
543 20241209 093000 42021800 13050 13050 13050 13050 1
544 20241209 092900 42008750 13050 13110 13110 13050 149
545 20241209 092800 40055840 13050 13050 13050 13050 0
546 20241209 092700 40055840 13050 13050 13050 13050 19
547 20241209 092600 39807890 13050 13050 13050 13050 0
548 20241209 092500 39807890 13050 13050 13050 13050 0
549 20241209 092400 39807890 13050 13140 13140 13050 79
550 20241209 092300 38770640 13130 13130 13130 13130 0
551 20241209 092200 38770640 13130 13130 13130 13130 0
552 20241209 092100 38770640 13130 13130 13130 13130 0
553 20241209 092000 38770640 13130 13130 13130 13130 0
554 20241209 091900 38770640 13130 13130 13130 13130 126
555 20241209 091800 37116260 13050 13000 13050 13000 103
556 20241209 091700 35773410 13050 13050 13050 13050 0
557 20241209 091600 35773410 13050 13050 13050 13050 0
558 20241209 091500 35773410 13050 13050 13050 13050 0
559 20241209 091400 35773410 13050 13050 13060 13050 75
560 20241209 091300 34794610 13000 13000 13000 13000 0
561 20241209 091200 34794610 13000 13000 13000 13000 4
562 20241209 091100 34742610 13000 13000 13000 13000 0
563 20241209 091000 34742610 13000 13000 13000 13000 0
564 20241209 090900 34742610 13000 13000 13000 12970 504
565 20241209 090800 28190730 13000 13000 13000 13000 31
566 20241209 090700 27787730 13060 13060 13060 13060 0
567 20241209 090600 27787730 13060 13060 13060 13060 0
568 20241209 090500 27787730 13060 13200 13200 13060 171
569 20241209 090400 25537670 13200 13200 13200 13200 0
570 20241209 090300 25537670 13200 13200 13200 13200 0
571 20241209 090200 25537670 13200 13000 13200 13000 7
572 20241209 090100 25446470 13200 12820 13200 12810 1464
573 20241209 090000 6644940 12900 12810 12900 12810 518

1
000320/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,0,13291151,0,175310281690,0.00
20241204,0,13291151,0,172519139980,0.00
20241203,0,13291151,0,174246989610,0.00
20241202,0,13291151,0,173183697530,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 0 13291151 0 175310281690 0.00
3 20241204 0 13291151 0 172519139980 0.00
4 20241203 0 13291151 0 174246989610 0.00
5 20241202 0 13291151 0 173183697530 0.00