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

574
000970/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183200,198861450,6180,6180,6180,6180,316
20241209,183100,198861450,6180,6180,6180,6180,0
20241209,183000,198861450,6180,6180,6180,6180,0
20241209,182900,198861450,6180,6180,6180,6180,0
20241209,182800,198861450,6180,6180,6180,6180,0
20241209,182700,198861450,6180,6180,6180,6180,0
20241209,182600,198861450,6180,6180,6180,6180,0
20241209,182500,198861450,6180,6180,6180,6180,0
20241209,182400,198861450,6180,6180,6180,6180,0
20241209,182300,198861450,6180,6180,6180,6180,0
20241209,182200,198861450,6180,6180,6180,6180,0
20241209,182100,198861450,6180,6180,6180,6180,0
20241209,182000,198861450,6180,6180,6180,6180,0
20241209,181900,198861450,6180,6180,6180,6180,0
20241209,181800,198861450,6180,6180,6180,6180,0
20241209,181700,198861450,6180,6180,6180,6180,0
20241209,181600,198861450,6180,6180,6180,6180,0
20241209,181500,198861450,6180,6180,6180,6180,0
20241209,181400,198861450,6180,6180,6180,6180,0
20241209,181300,198861450,6180,6180,6180,6180,0
20241209,181200,198861450,6180,6180,6180,6180,0
20241209,181100,198861450,6180,6180,6180,6180,0
20241209,181000,198861450,6180,6180,6180,6180,0
20241209,180900,198861450,6180,6180,6180,6180,0
20241209,180800,198861450,6180,6180,6180,6180,0
20241209,180700,198861450,6180,6180,6180,6180,0
20241209,180600,198861450,6180,6180,6180,6180,0
20241209,180500,198861450,6180,6180,6180,6180,0
20241209,180400,198861450,6180,6180,6180,6180,0
20241209,180300,198861450,6180,6180,6180,6180,0
20241209,180200,198861450,6180,6180,6180,6180,316
20241209,180100,198861450,6180,6180,6180,6180,0
20241209,180000,198861450,6180,6180,6180,6180,0
20241209,175900,198861450,6180,6180,6180,6180,0
20241209,175800,198861450,6180,6180,6180,6180,0
20241209,175700,198861450,6180,6180,6180,6180,0
20241209,175600,198861450,6180,6180,6180,6180,0
20241209,175500,198861450,6180,6180,6180,6180,0
20241209,175400,198861450,6180,6180,6180,6180,0
20241209,175300,198861450,6180,6180,6180,6180,0
20241209,175200,198861450,6180,6180,6180,6180,0
20241209,175100,198861450,6180,6180,6180,6180,0
20241209,175000,198861450,6180,6180,6180,6180,0
20241209,174900,198861450,6180,6180,6180,6180,0
20241209,174800,198861450,6180,6180,6180,6180,0
20241209,174700,198861450,6180,6180,6180,6180,0
20241209,174600,198861450,6180,6180,6180,6180,0
20241209,174500,198861450,6180,6180,6180,6180,0
20241209,174400,198861450,6180,6180,6180,6180,0
20241209,174300,198861450,6180,6180,6180,6180,0
20241209,174200,198861450,6180,6180,6180,6180,0
20241209,174100,198861450,6180,6180,6180,6180,0
20241209,174000,198861450,6180,6180,6180,6180,0
20241209,173900,198861450,6180,6180,6180,6180,0
20241209,173800,198861450,6180,6180,6180,6180,0
20241209,173700,198861450,6180,6180,6180,6180,0
20241209,173600,198861450,6180,6180,6180,6180,0
20241209,173500,198861450,6180,6180,6180,6180,0
20241209,173400,198861450,6180,6180,6180,6180,0
20241209,173300,198861450,6180,6180,6180,6180,0
20241209,173200,198861450,6180,6180,6180,6180,316
20241209,173100,198861450,6180,6180,6180,6180,0
20241209,173000,198861450,6180,6180,6180,6180,0
20241209,172900,198861450,6180,6180,6180,6180,0
20241209,172800,198861450,6180,6180,6180,6180,0
20241209,172700,198861450,6180,6180,6180,6180,0
20241209,172600,198861450,6180,6180,6180,6180,0
20241209,172500,198861450,6180,6180,6180,6180,0
20241209,172400,198861450,6180,6180,6180,6180,0
20241209,172300,198861450,6180,6180,6180,6180,0
20241209,172200,198861450,6180,6180,6180,6180,0
20241209,172100,198861450,6180,6180,6180,6180,0
20241209,172000,198861450,6180,6180,6180,6180,0
20241209,171900,198861450,6180,6180,6180,6180,0
20241209,171800,198861450,6180,6180,6180,6180,0
20241209,171700,198861450,6180,6180,6180,6180,0
20241209,171600,198861450,6180,6180,6180,6180,0
20241209,171500,198861450,6180,6180,6180,6180,0
20241209,171400,198861450,6180,6180,6180,6180,0
20241209,171300,198861450,6180,6180,6180,6180,0
20241209,171200,198861450,6180,6180,6180,6180,0
20241209,171100,198861450,6180,6180,6180,6180,0
20241209,171000,198861450,6180,6180,6180,6180,0
20241209,170900,198861450,6180,6180,6180,6180,0
20241209,170800,198861450,6180,6180,6180,6180,0
20241209,170700,198861450,6180,6180,6180,6180,0
20241209,170600,198861450,6180,6180,6180,6180,0
20241209,170500,198861450,6180,6180,6180,6180,0
20241209,170400,198861450,6180,6180,6180,6180,0
20241209,170300,198861450,6180,6180,6180,6180,0
20241209,170200,198861450,6180,6180,6180,6180,316
20241209,170100,198861450,6180,6180,6180,6180,0
20241209,170000,198861450,6180,6180,6180,6180,0
20241209,165900,198861450,6180,6180,6180,6180,0
20241209,165800,198861450,6180,6180,6180,6180,0
20241209,165700,198861450,6180,6180,6180,6180,0
20241209,165600,198861450,6180,6180,6180,6180,0
20241209,165500,198861450,6180,6180,6180,6180,0
20241209,165400,198861450,6180,6180,6180,6180,0
20241209,165300,198861450,6180,6180,6180,6180,0
20241209,165200,198861450,6180,6180,6180,6180,0
20241209,165100,198861450,6180,6180,6180,6180,0
20241209,165000,198861450,6180,6180,6180,6180,0
20241209,164900,198861450,6180,6180,6180,6180,0
20241209,164800,198861450,6180,6180,6180,6180,0
20241209,164700,198861450,6180,6180,6180,6180,0
20241209,164600,198861450,6180,6180,6180,6180,0
20241209,164500,198861450,6180,6180,6180,6180,0
20241209,164400,198861450,6180,6180,6180,6180,0
20241209,164300,198861450,6180,6180,6180,6180,0
20241209,164200,198861450,6180,6180,6180,6180,0
20241209,164100,198861450,6180,6180,6180,6180,0
20241209,164000,198861450,6180,6180,6180,6180,0
20241209,163900,198861450,6180,6180,6180,6180,0
20241209,163800,198861450,6180,6180,6180,6180,0
20241209,163700,198861450,6180,6180,6180,6180,0
20241209,163600,198861450,6180,6180,6180,6180,0
20241209,163500,198861450,6180,6180,6180,6180,0
20241209,163400,198861450,6180,6180,6180,6180,0
20241209,163300,198861450,6180,6180,6180,6180,0
20241209,163200,198861450,6180,6180,6180,6180,316
20241209,163100,198861450,6180,6180,6180,6180,0
20241209,163000,198861450,6180,6180,6180,6180,0
20241209,162900,198861450,6180,6180,6180,6180,0
20241209,162800,198861450,6180,6180,6180,6180,0
20241209,162700,198861450,6180,6180,6180,6180,0
20241209,162600,198861450,6180,6180,6180,6180,0
20241209,162500,198861450,6180,6180,6180,6180,0
20241209,162400,198861450,6180,6180,6180,6180,0
20241209,162300,198861450,6180,6180,6180,6180,0
20241209,162200,198861450,6180,6180,6180,6180,0
20241209,162100,198861450,6180,6180,6180,6180,0
20241209,162000,198861450,6180,6180,6180,6180,0
20241209,161900,198861450,6180,6180,6180,6180,0
20241209,161800,198861450,6180,6180,6180,6180,0
20241209,161700,198861450,6180,6180,6180,6180,0
20241209,161600,198861450,6180,6180,6180,6180,0
20241209,161500,198861450,6180,6180,6180,6180,0
20241209,161400,198861450,6180,6180,6180,6180,0
20241209,161300,198861450,6180,6180,6180,6180,0
20241209,161200,198861450,6180,6180,6180,6180,0
20241209,161100,198861450,6180,6180,6180,6180,0
20241209,161000,198861450,6180,6180,6180,6180,0
20241209,160900,198861450,6180,6180,6180,6180,0
20241209,160800,198861450,6180,6180,6180,6180,0
20241209,160700,198861450,6180,6180,6180,6180,0
20241209,160600,198861450,6180,6180,6180,6180,0
20241209,160500,198861450,6180,6180,6180,6180,0
20241209,160400,198861450,6180,6180,6180,6180,0
20241209,160300,198861450,6180,6180,6180,6180,0
20241209,160200,198861450,6180,6180,6180,6180,316
20241209,160100,198861450,6180,6180,6180,6180,0
20241209,160000,198861450,6180,6180,6180,6180,0
20241209,155900,198861450,6180,6180,6180,6180,0
20241209,155800,198861450,6180,6180,6180,6180,0
20241209,155700,198861450,6180,6180,6180,6180,0
20241209,155600,198861450,6180,6180,6180,6180,0
20241209,155500,198861450,6180,6180,6180,6180,0
20241209,155400,198861450,6180,6180,6180,6180,0
20241209,155300,198861450,6180,6180,6180,6180,0
20241209,155200,198861450,6180,6180,6180,6180,0
20241209,155100,198861450,6180,6180,6180,6180,0
20241209,155000,198861450,6180,6180,6180,6180,0
20241209,154900,198861450,6180,6180,6180,6180,0
20241209,154800,198861450,6180,6180,6180,6180,0
20241209,154700,198861450,6180,6180,6180,6180,0
20241209,154600,198861450,6180,6180,6180,6180,0
20241209,154500,198861450,6180,6180,6180,6180,0
20241209,154400,198861450,6180,6180,6180,6180,0
20241209,154300,198861450,6180,6180,6180,6180,0
20241209,154200,198861450,6180,6180,6180,6180,0
20241209,154100,198861450,6180,6180,6180,6180,0
20241209,154000,198861450,6180,6180,6180,6180,0
20241209,153900,198861450,6180,6180,6180,6180,0
20241209,153800,198861450,6180,6180,6180,6180,0
20241209,153700,198861450,6180,6180,6180,6180,0
20241209,153600,198861450,6180,6180,6180,6180,0
20241209,153500,198861450,6180,6180,6180,6180,0
20241209,153400,198861450,6180,6180,6180,6180,0
20241209,153300,198861450,6180,6180,6180,6180,0
20241209,153200,198861450,6180,6180,6180,6180,316
20241209,153100,198861450,6180,6180,6180,6180,0
20241209,153000,198861450,6180,6180,6180,6180,316
20241209,152900,196908570,6150,6150,6150,6150,0
20241209,152800,196908570,6150,6150,6150,6150,0
20241209,152700,196908570,6150,6150,6150,6150,0
20241209,152600,196908570,6150,6150,6150,6150,0
20241209,152500,196908570,6150,6150,6150,6150,0
20241209,152400,196908570,6150,6150,6150,6150,0
20241209,152300,196908570,6150,6150,6150,6150,0
20241209,152200,196908570,6150,6150,6150,6150,0
20241209,152100,196908570,6150,6150,6150,6150,0
20241209,152000,196908570,6150,6150,6150,6150,0
20241209,151900,196908570,6150,6150,6150,6150,0
20241209,151800,196908570,6150,6170,6190,6140,1827
20241209,151700,185626650,6140,6140,6140,6140,1100
20241209,151600,178872650,6170,6160,6170,6160,14
20241209,151500,178786340,6140,6150,6150,6140,80
20241209,151400,178294840,6170,6170,6170,6170,0
20241209,151300,178294840,6170,6170,6170,6170,0
20241209,151200,178294840,6170,6170,6170,6170,0
20241209,151100,178294840,6170,6170,6170,6170,0
20241209,151000,178294840,6170,6170,6170,6170,0
20241209,150900,178294840,6170,6170,6170,6170,0
20241209,150800,178294840,6170,6170,6170,6170,2
20241209,150700,178282500,6140,6140,6140,6140,0
20241209,150600,178282500,6140,6140,6140,6140,0
20241209,150500,178282500,6140,6140,6140,6140,0
20241209,150400,178282500,6140,6140,6140,6140,0
20241209,150300,178282500,6140,6140,6140,6140,0
20241209,150200,178282500,6140,6140,6140,6140,0
20241209,150100,178282500,6140,6140,6140,6140,0
20241209,150000,178282500,6140,6170,6170,6140,217
20241209,145900,176948860,6170,6170,6170,6170,0
20241209,145800,176948860,6170,6170,6170,6170,1
20241209,145700,176942690,6170,6170,6170,6170,213
20241209,145600,175628480,6180,6180,6180,6180,157
20241209,145500,174658220,6180,6180,6180,6180,0
20241209,145400,174658220,6180,6180,6180,6180,0
20241209,145300,174658220,6180,6180,6180,6180,0
20241209,145200,174658220,6180,6180,6180,6180,0
20241209,145100,174658220,6180,6180,6180,6180,0
20241209,145000,174658220,6180,6180,6180,6180,0
20241209,144900,174658220,6180,6180,6180,6180,0
20241209,144800,174658220,6180,6180,6180,6180,0
20241209,144700,174658220,6180,6190,6190,6180,4
20241209,144600,174633470,6170,6170,6170,6170,0
20241209,144500,174633470,6170,6170,6170,6170,0
20241209,144400,174633470,6170,6170,6170,6170,0
20241209,144300,174633470,6170,6180,6180,6170,66
20241209,144200,174226230,6200,6200,6200,6200,7
20241209,144100,174182830,6200,6200,6200,6200,0
20241209,144000,174182830,6200,6170,6200,6170,3500
20241209,143900,152493050,6150,6150,6150,6150,0
20241209,143800,152493050,6150,6150,6150,6150,0
20241209,143700,152493050,6150,6150,6150,6150,0
20241209,143600,152493050,6150,6150,6150,6150,0
20241209,143500,152493050,6150,6160,6160,6150,400
20241209,143400,150031430,6180,6180,6180,6180,13
20241209,143300,149951090,6180,6180,6180,6180,0
20241209,143200,149951090,6180,6180,6180,6180,0
20241209,143100,149951090,6180,6180,6180,6180,0
20241209,143000,149951090,6180,6180,6180,6180,2
20241209,142900,149938730,6170,6170,6170,6170,0
20241209,142800,149938730,6170,6170,6170,6170,0
20241209,142700,149938730,6170,6170,6170,6170,0
20241209,142600,149938730,6170,6170,6170,6170,0
20241209,142500,149938730,6170,6170,6170,6170,0
20241209,142400,149938730,6170,6170,6170,6170,0
20241209,142300,149938730,6170,6170,6170,6170,1
20241209,142200,149932560,6170,6170,6170,6170,1
20241209,142100,149926390,6170,6170,6170,6170,163
20241209,142000,148920680,6180,6180,6180,6180,0
20241209,141900,148920680,6180,6180,6180,6180,1
20241209,141800,148914500,6150,6150,6150,6150,0
20241209,141700,148914500,6150,6150,6150,6150,0
20241209,141600,148914500,6150,6150,6150,6150,0
20241209,141500,148914500,6150,6150,6150,6150,0
20241209,141400,148914500,6150,6150,6150,6150,10
20241209,141300,148853000,6150,6150,6150,6150,0
20241209,141200,148853000,6150,6150,6150,6150,100
20241209,141100,148238000,6180,6180,6180,6180,0
20241209,141000,148238000,6180,6180,6180,6180,0
20241209,140900,148238000,6180,6180,6180,6180,0
20241209,140800,148238000,6180,6180,6180,6180,0
20241209,140700,148238000,6180,6180,6180,6180,3
20241209,140600,148219460,6160,6160,6160,6160,215
20241209,140500,146895060,6150,6150,6150,6150,0
20241209,140400,146895060,6150,6150,6150,6150,10
20241209,140300,146833560,6150,6150,6150,6150,0
20241209,140200,146833560,6150,6150,6150,6150,0
20241209,140100,146833560,6150,6150,6150,6150,0
20241209,140000,146833560,6150,6150,6150,6150,15
20241209,135900,146741310,6150,6150,6150,6150,0
20241209,135800,146741310,6150,6150,6150,6150,0
20241209,135700,146741310,6150,6150,6150,6150,0
20241209,135600,146741310,6150,6150,6150,6150,0
20241209,135500,146741310,6150,6150,6150,6150,0
20241209,135400,146741310,6150,6150,6150,6150,0
20241209,135300,146741310,6150,6150,6150,6150,0
20241209,135200,146741310,6150,6150,6150,6150,0
20241209,135100,146741310,6150,6150,6150,6150,0
20241209,135000,146741310,6150,6150,6150,6150,40
20241209,134900,146495310,6150,6150,6150,6150,1
20241209,134800,146489160,6160,6160,6160,6160,0
20241209,134700,146489160,6160,6160,6160,6160,0
20241209,134600,146489160,6160,6160,6160,6160,0
20241209,134500,146489160,6160,6160,6160,6160,0
20241209,134400,146489160,6160,6160,6160,6160,0
20241209,134300,146489160,6160,6160,6160,6160,0
20241209,134200,146489160,6160,6160,6160,6160,0
20241209,134100,146489160,6160,6160,6160,6160,5
20241209,134000,146458360,6150,6150,6150,6150,0
20241209,133900,146458360,6150,6150,6150,6150,457
20241209,133800,143647810,6140,6160,6160,6140,1262
20241209,133700,135893670,6160,6160,6160,6160,0
20241209,133600,135893670,6160,6160,6160,6160,0
20241209,133500,135893670,6160,6160,6160,6160,728
20241209,133400,131409190,6160,6160,6160,6160,0
20241209,133300,131409190,6160,6160,6160,6160,0
20241209,133200,131409190,6160,6160,6160,6160,0
20241209,133100,131409190,6160,6160,6160,6160,0
20241209,133000,131409190,6160,6160,6160,6160,0
20241209,132900,131409190,6160,6160,6160,6160,0
20241209,132800,131409190,6160,6160,6160,6160,0
20241209,132700,131409190,6160,6160,6160,6160,0
20241209,132600,131409190,6160,6160,6160,6160,3
20241209,132500,131390710,6140,6140,6140,6140,0
20241209,132400,131390710,6140,6150,6150,6140,400
20241209,132300,128934290,6160,6160,6160,6160,0
20241209,132200,128934290,6160,6160,6160,6160,0
20241209,132100,128934290,6160,6160,6160,6160,0
20241209,132000,128934290,6160,6160,6160,6160,0
20241209,131900,128934290,6160,6160,6160,6160,110
20241209,131800,128256690,6140,6160,6160,6140,3000
20241209,131700,109819450,6160,6160,6160,6160,0
20241209,131600,109819450,6160,6160,6160,6160,0
20241209,131500,109819450,6160,6160,6160,6160,0
20241209,131400,109819450,6160,6170,6170,6160,1000
20241209,131300,103658890,6170,6170,6170,6170,0
20241209,131200,103658890,6170,6180,6180,6170,1064
20241209,131100,97093370,6180,6180,6180,6180,0
20241209,131000,97093370,6180,6180,6180,6180,0
20241209,130900,97093370,6180,6180,6180,6180,0
20241209,130800,97093370,6180,6180,6180,6180,55
20241209,130700,96753470,6180,6180,6180,6180,1
20241209,130600,96747290,6180,6180,6180,6180,1
20241209,130500,96741110,6180,6180,6180,6180,24
20241209,130400,96592790,6190,6190,6190,6190,0
20241209,130300,96592790,6190,6190,6190,6190,5
20241209,130200,96561840,6190,6190,6190,6190,0
20241209,130100,96561840,6190,6190,6190,6190,50
20241209,130000,96252340,6190,6190,6190,6190,0
20241209,125900,96252340,6190,6190,6190,6190,0
20241209,125800,96252340,6190,6190,6190,6190,1
20241209,125700,96246150,6190,6190,6190,6190,1
20241209,125600,96239960,6190,6190,6190,6190,0
20241209,125500,96239960,6190,6190,6190,6190,0
20241209,125400,96239960,6190,6190,6190,6190,0
20241209,125300,96239960,6190,6190,6190,6190,3
20241209,125200,96221390,6190,6190,6190,6190,0
20241209,125100,96221390,6190,6190,6190,6190,20
20241209,125000,96097590,6200,6200,6200,6200,0
20241209,124900,96097590,6200,6200,6200,6200,0
20241209,124800,96097590,6200,6200,6200,6200,1
20241209,124700,96091390,6200,6200,6200,6200,0
20241209,124600,96091390,6200,6200,6200,6200,0
20241209,124500,96091390,6200,6200,6200,6200,0
20241209,124400,96091390,6200,6200,6200,6200,0
20241209,124300,96091390,6200,6200,6200,6200,3
20241209,124200,96072790,6200,6200,6200,6200,0
20241209,124100,96072790,6200,6200,6200,6200,0
20241209,124000,96072790,6200,6200,6200,6200,0
20241209,123900,96072790,6200,6200,6200,6200,1
20241209,123800,96066590,6200,6200,6200,6200,1
20241209,123700,96060390,6200,6200,6200,6200,0
20241209,123600,96060390,6200,6200,6200,6200,1
20241209,123500,96054190,6200,6200,6200,6200,0
20241209,123400,96054190,6200,6200,6200,6200,2
20241209,123300,96041790,6200,6200,6200,6200,0
20241209,123200,96041790,6200,6200,6200,6200,0
20241209,123100,96041790,6200,6200,6200,6200,0
20241209,123000,96041790,6200,6200,6200,6200,0
20241209,122900,96041790,6200,6200,6200,6200,1
20241209,122800,96035590,6200,6200,6200,6200,0
20241209,122700,96035590,6200,6200,6200,6200,0
20241209,122600,96035590,6200,6200,6200,6200,0
20241209,122500,96035590,6200,6200,6200,6200,0
20241209,122400,96035590,6200,6200,6200,6200,4
20241209,122300,96010790,6200,6200,6200,6200,0
20241209,122200,96010790,6200,6200,6200,6200,153
20241209,122100,95062190,6200,6210,6210,6200,43
20241209,122000,94795560,6210,6210,6210,6210,10
20241209,121900,94733460,6210,6210,6210,6210,1
20241209,121800,94727250,6200,6200,6200,6200,0
20241209,121700,94727250,6200,6210,6210,6200,110
20241209,121600,94045150,6200,6200,6200,6200,0
20241209,121500,94045150,6200,6190,6200,6190,1887
20241209,121400,82350370,6190,6190,6190,6190,2
20241209,121300,82337990,6160,6160,6160,6160,0
20241209,121200,82337990,6160,6160,6160,6160,0
20241209,121100,82337990,6160,6160,6160,6160,0
20241209,121000,82337990,6160,6170,6170,6160,97
20241209,120900,81740330,6190,6190,6190,6190,1
20241209,120800,81734140,6170,6170,6170,6170,399
20241209,120700,79272310,6170,6170,6170,6170,65
20241209,120600,78871260,6170,6170,6170,6170,67
20241209,120500,78457870,6170,6190,6190,6170,153
20241209,120400,77513820,6190,6190,6190,6190,0
20241209,120300,77513820,6190,6170,6190,6160,116
20241209,120200,76797960,6170,6170,6170,6170,0
20241209,120100,76797960,6170,6170,6170,6170,70
20241209,120000,76366060,6190,6170,6190,6170,601
20241209,115900,72657870,6190,6190,6190,6190,0
20241209,115800,72657870,6190,6190,6190,6190,0
20241209,115700,72657870,6190,6190,6190,6190,0
20241209,115600,72657870,6190,6190,6190,6190,4
20241209,115500,72633110,6190,6190,6190,6190,2
20241209,115400,72620730,6170,6170,6170,6170,0
20241209,115300,72620730,6170,6180,6180,6170,66
20241209,115200,72213450,6190,6190,6190,6190,0
20241209,115100,72213450,6190,6190,6190,6190,4
20241209,115000,72188690,6200,6200,6200,6200,1
20241209,114900,72182490,6190,6190,6190,6190,0
20241209,114800,72182490,6190,6190,6190,6190,33
20241209,114700,71978220,6190,6190,6190,6190,3
20241209,114600,71959650,6200,6200,6200,6200,0
20241209,114500,71959650,6200,6200,6200,6200,2
20241209,114400,71947250,6200,6200,6200,6200,0
20241209,114300,71947250,6200,6200,6200,6200,0
20241209,114200,71947250,6200,6200,6200,6200,0
20241209,114100,71947250,6200,6200,6200,6200,0
20241209,114000,71947250,6200,6200,6200,6200,1
20241209,113900,71941050,6200,6200,6200,6200,0
20241209,113800,71941050,6200,6200,6200,6200,0
20241209,113700,71941050,6200,6200,6200,6200,0
20241209,113600,71941050,6200,6200,6200,6200,1
20241209,113500,71934850,6200,6170,6200,6170,24
20241209,113400,71786310,6170,6170,6170,6170,0
20241209,113300,71786310,6170,6170,6170,6170,0
20241209,113200,71786310,6170,6180,6180,6170,17
20241209,113100,71681300,6190,6190,6190,6190,0
20241209,113000,71681300,6190,6190,6190,6190,1
20241209,112900,71675110,6180,6190,6190,6180,951
20241209,112800,65797690,6190,6190,6190,6190,15
20241209,112700,65704840,6200,6200,6200,6200,0
20241209,112600,65704840,6200,6200,6200,6200,2
20241209,112500,65692440,6190,6190,6190,6190,0
20241209,112400,65692440,6190,6190,6190,6190,0
20241209,112300,65692440,6190,6190,6190,6190,460
20241209,112200,62845040,6200,6200,6200,6200,0
20241209,112100,62845040,6200,6200,6200,6200,1
20241209,112000,62838840,6200,6200,6200,6200,0
20241209,111900,62838840,6200,6200,6200,6200,21
20241209,111800,62708640,6200,6200,6200,6200,0
20241209,111700,62708640,6200,6200,6200,6200,0
20241209,111600,62708640,6200,6190,6200,6190,182
20241209,111500,61582040,6200,6200,6200,6200,0
20241209,111400,61582040,6200,6200,6200,6200,0
20241209,111300,61582040,6200,6200,6200,6200,0
20241209,111200,61582040,6200,6200,6200,6200,6
20241209,111100,61544840,6200,6200,6200,6200,1
20241209,111000,61538640,6190,6190,6190,6190,75
20241209,110900,61074390,6190,6190,6190,6190,0
20241209,110800,61074390,6190,6190,6190,6190,100
20241209,110700,60455390,6200,6200,6200,6200,0
20241209,110600,60455390,6200,6200,6200,6200,2
20241209,110500,60442990,6200,6200,6200,6200,0
20241209,110400,60442990,6200,6200,6200,6200,47
20241209,110300,60151590,6200,6200,6200,6200,0
20241209,110200,60151590,6200,6200,6200,6200,19
20241209,110100,60033790,6200,6200,6200,6200,1
20241209,110000,60027590,6200,6200,6200,6200,0
20241209,105900,60027590,6200,6200,6200,6200,0
20241209,105800,60027590,6200,6200,6200,6200,0
20241209,105700,60027590,6200,6200,6200,6200,0
20241209,105600,60027590,6200,6200,6200,6200,2
20241209,105500,60015190,6200,6200,6200,6200,0
20241209,105400,60015190,6200,6200,6200,6200,11
20241209,105300,59946990,6200,6200,6200,6200,0
20241209,105200,59946990,6200,6200,6200,6200,1
20241209,105100,59940790,6200,6200,6200,6200,100
20241209,105000,59320790,6200,6200,6200,6200,0
20241209,104900,59320790,6200,6200,6200,6200,10
20241209,104800,59258790,6200,6200,6200,6200,0
20241209,104700,59258790,6200,6200,6200,6200,2
20241209,104600,59246390,6200,6200,6200,6200,1
20241209,104500,59240190,6200,6200,6200,6200,0
20241209,104400,59240190,6200,6200,6200,6200,0
20241209,104300,59240190,6200,6200,6200,6200,0
20241209,104200,59240190,6200,6200,6200,6200,1
20241209,104100,59233990,6190,6200,6200,6190,214
20241209,104000,57908010,6200,6200,6200,6200,1
20241209,103900,57901810,6200,6200,6200,6200,39
20241209,103800,57660010,6200,6200,6200,6200,104
20241209,103700,57015210,6200,6200,6200,6200,2
20241209,103600,57002810,6200,6200,6200,6200,0
20241209,103500,57002810,6200,6200,6200,6200,0
20241209,103400,57002810,6200,6200,6200,6200,0
20241209,103300,57002810,6200,6200,6200,6200,0
20241209,103200,57002810,6200,6200,6200,6200,11
20241209,103100,56934610,6200,6200,6200,6200,5
20241209,103000,56903610,6200,6200,6200,6200,2
20241209,102900,56891210,6200,6200,6200,6200,0
20241209,102800,56891210,6200,6200,6200,6200,0
20241209,102700,56891210,6200,6200,6200,6200,2
20241209,102600,56878810,6190,6190,6190,6190,0
20241209,102500,56878810,6190,6190,6190,6190,0
20241209,102400,56878810,6190,6190,6190,6190,50
20241209,102300,56569310,6200,6200,6200,6200,0
20241209,102200,56569310,6200,6200,6200,6200,207
20241209,102100,55285910,6200,6200,6200,6200,2
20241209,102000,55273510,6200,6200,6200,6200,0
20241209,101900,55273510,6200,6200,6200,6200,0
20241209,101800,55273510,6200,6200,6200,6200,0
20241209,101700,55273510,6200,6200,6200,6200,2
20241209,101600,55261110,6200,6200,6200,6200,53
20241209,101500,54932510,6190,6190,6190,6190,863
20241209,101400,49590540,6190,6190,6190,6190,30
20241209,101300,49404840,6190,6190,6190,6190,1
20241209,101200,49398650,6190,6190,6190,6190,6
20241209,101100,49361510,6190,6190,6190,6190,50
20241209,101000,49052010,6190,6190,6190,6190,43
20241209,100900,48785840,6190,6200,6200,6190,1160
20241209,100800,41603930,6210,6210,6210,6210,2
20241209,100700,41591510,6210,6210,6210,6210,0
20241209,100600,41591510,6210,6210,6210,6210,0
20241209,100500,41591510,6210,6210,6210,6210,0
20241209,100400,41591510,6210,6210,6210,6210,23
20241209,100300,41448680,6200,6210,6210,6200,18
20241209,100200,41337070,6210,6210,6210,6210,0
20241209,100100,41337070,6210,6210,6210,6210,0
20241209,100000,41337070,6210,6210,6210,6210,0
20241209,095900,41337070,6210,6210,6210,6210,56
20241209,095800,40989310,6210,6210,6210,6210,66
20241209,095700,40579450,6210,6210,6210,6210,0
20241209,095600,40579450,6210,6210,6210,6210,1
20241209,095500,40573240,6210,6210,6210,6210,0
20241209,095400,40573240,6210,6210,6210,6210,0
20241209,095300,40573240,6210,6210,6210,6210,1
20241209,095200,40567030,6210,6210,6210,6210,5
20241209,095100,40535980,6210,6210,6210,6210,14
20241209,095000,40449040,6210,6210,6210,6210,100
20241209,094900,39828040,6210,6210,6210,6210,0
20241209,094800,39828040,6210,6210,6210,6210,52
20241209,094700,39505120,6210,6210,6210,6210,0
20241209,094600,39505120,6210,6210,6210,6210,36
20241209,094500,39281560,6200,6200,6200,6200,0
20241209,094400,39281560,6200,6200,6200,6200,0
20241209,094300,39281560,6200,6210,6210,6200,11
20241209,094200,39213350,6210,6210,6210,6210,0
20241209,094100,39213350,6210,6210,6210,6210,1
20241209,094000,39207140,6210,6210,6210,6210,0
20241209,093900,39207140,6210,6210,6210,6210,3
20241209,093800,39188510,6200,6210,6210,6200,26
20241209,093700,39027300,6200,6200,6200,6200,34
20241209,093600,38816500,6200,6200,6200,6200,0
20241209,093500,38816500,6200,6200,6200,6200,50
20241209,093400,38506500,6200,6200,6200,6200,1
20241209,093300,38500300,6200,6200,6200,6200,0
20241209,093200,38500300,6200,6200,6200,6200,39
20241209,093100,38258500,6180,6180,6180,6180,32
20241209,093000,38060740,6180,6170,6180,6170,77
20241209,092900,37585150,6160,6180,6180,6160,61
20241209,092800,37208820,6160,6170,6170,6160,310
20241209,092700,35298710,6180,6190,6190,6160,721
20241209,092600,30846270,6190,6190,6190,6190,0
20241209,092500,30846270,6190,6190,6200,6190,2525
20241209,092400,15207390,6200,6200,6200,6200,1
20241209,092300,15201190,6200,6200,6200,6200,0
20241209,092200,15201190,6200,6200,6200,6200,151
20241209,092100,14264990,6200,6200,6200,6200,332
20241209,092000,12206590,6210,6210,6210,6210,85
20241209,091900,11678740,6200,6210,6210,6200,5
20241209,091800,11647730,6210,6210,6210,6210,83
20241209,091700,11132300,6210,6210,6210,6210,0
20241209,091600,11132300,6210,6210,6210,6210,97
20241209,091500,10529930,6210,6210,6210,6210,0
20241209,091400,10529930,6210,6210,6210,6210,101
20241209,091300,9902720,6210,6220,6220,6210,406
20241209,091200,7380780,6220,6220,6220,6220,0
20241209,091100,7380780,6220,6240,6240,6220,17
20241209,091000,7274720,6220,6220,6220,6220,52
20241209,090900,6951280,6240,6240,6240,6240,1
20241209,090800,6945040,6210,6210,6210,6210,0
20241209,090700,6945040,6210,6210,6210,6210,0
20241209,090600,6945040,6210,6210,6270,6200,386
20241209,090500,4538890,6220,6220,6220,6220,135
20241209,090400,3699190,6210,6210,6210,6200,412
20241209,090300,1141910,6220,6220,6220,6210,80
20241209,090200,644320,6230,6240,6240,6230,13
20241209,090100,563210,6240,6260,6260,6240,74
20241209,090000,100640,6290,6290,6290,6290,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183200 198861450 6180 6180 6180 6180 316
3 20241209 183100 198861450 6180 6180 6180 6180 0
4 20241209 183000 198861450 6180 6180 6180 6180 0
5 20241209 182900 198861450 6180 6180 6180 6180 0
6 20241209 182800 198861450 6180 6180 6180 6180 0
7 20241209 182700 198861450 6180 6180 6180 6180 0
8 20241209 182600 198861450 6180 6180 6180 6180 0
9 20241209 182500 198861450 6180 6180 6180 6180 0
10 20241209 182400 198861450 6180 6180 6180 6180 0
11 20241209 182300 198861450 6180 6180 6180 6180 0
12 20241209 182200 198861450 6180 6180 6180 6180 0
13 20241209 182100 198861450 6180 6180 6180 6180 0
14 20241209 182000 198861450 6180 6180 6180 6180 0
15 20241209 181900 198861450 6180 6180 6180 6180 0
16 20241209 181800 198861450 6180 6180 6180 6180 0
17 20241209 181700 198861450 6180 6180 6180 6180 0
18 20241209 181600 198861450 6180 6180 6180 6180 0
19 20241209 181500 198861450 6180 6180 6180 6180 0
20 20241209 181400 198861450 6180 6180 6180 6180 0
21 20241209 181300 198861450 6180 6180 6180 6180 0
22 20241209 181200 198861450 6180 6180 6180 6180 0
23 20241209 181100 198861450 6180 6180 6180 6180 0
24 20241209 181000 198861450 6180 6180 6180 6180 0
25 20241209 180900 198861450 6180 6180 6180 6180 0
26 20241209 180800 198861450 6180 6180 6180 6180 0
27 20241209 180700 198861450 6180 6180 6180 6180 0
28 20241209 180600 198861450 6180 6180 6180 6180 0
29 20241209 180500 198861450 6180 6180 6180 6180 0
30 20241209 180400 198861450 6180 6180 6180 6180 0
31 20241209 180300 198861450 6180 6180 6180 6180 0
32 20241209 180200 198861450 6180 6180 6180 6180 316
33 20241209 180100 198861450 6180 6180 6180 6180 0
34 20241209 180000 198861450 6180 6180 6180 6180 0
35 20241209 175900 198861450 6180 6180 6180 6180 0
36 20241209 175800 198861450 6180 6180 6180 6180 0
37 20241209 175700 198861450 6180 6180 6180 6180 0
38 20241209 175600 198861450 6180 6180 6180 6180 0
39 20241209 175500 198861450 6180 6180 6180 6180 0
40 20241209 175400 198861450 6180 6180 6180 6180 0
41 20241209 175300 198861450 6180 6180 6180 6180 0
42 20241209 175200 198861450 6180 6180 6180 6180 0
43 20241209 175100 198861450 6180 6180 6180 6180 0
44 20241209 175000 198861450 6180 6180 6180 6180 0
45 20241209 174900 198861450 6180 6180 6180 6180 0
46 20241209 174800 198861450 6180 6180 6180 6180 0
47 20241209 174700 198861450 6180 6180 6180 6180 0
48 20241209 174600 198861450 6180 6180 6180 6180 0
49 20241209 174500 198861450 6180 6180 6180 6180 0
50 20241209 174400 198861450 6180 6180 6180 6180 0
51 20241209 174300 198861450 6180 6180 6180 6180 0
52 20241209 174200 198861450 6180 6180 6180 6180 0
53 20241209 174100 198861450 6180 6180 6180 6180 0
54 20241209 174000 198861450 6180 6180 6180 6180 0
55 20241209 173900 198861450 6180 6180 6180 6180 0
56 20241209 173800 198861450 6180 6180 6180 6180 0
57 20241209 173700 198861450 6180 6180 6180 6180 0
58 20241209 173600 198861450 6180 6180 6180 6180 0
59 20241209 173500 198861450 6180 6180 6180 6180 0
60 20241209 173400 198861450 6180 6180 6180 6180 0
61 20241209 173300 198861450 6180 6180 6180 6180 0
62 20241209 173200 198861450 6180 6180 6180 6180 316
63 20241209 173100 198861450 6180 6180 6180 6180 0
64 20241209 173000 198861450 6180 6180 6180 6180 0
65 20241209 172900 198861450 6180 6180 6180 6180 0
66 20241209 172800 198861450 6180 6180 6180 6180 0
67 20241209 172700 198861450 6180 6180 6180 6180 0
68 20241209 172600 198861450 6180 6180 6180 6180 0
69 20241209 172500 198861450 6180 6180 6180 6180 0
70 20241209 172400 198861450 6180 6180 6180 6180 0
71 20241209 172300 198861450 6180 6180 6180 6180 0
72 20241209 172200 198861450 6180 6180 6180 6180 0
73 20241209 172100 198861450 6180 6180 6180 6180 0
74 20241209 172000 198861450 6180 6180 6180 6180 0
75 20241209 171900 198861450 6180 6180 6180 6180 0
76 20241209 171800 198861450 6180 6180 6180 6180 0
77 20241209 171700 198861450 6180 6180 6180 6180 0
78 20241209 171600 198861450 6180 6180 6180 6180 0
79 20241209 171500 198861450 6180 6180 6180 6180 0
80 20241209 171400 198861450 6180 6180 6180 6180 0
81 20241209 171300 198861450 6180 6180 6180 6180 0
82 20241209 171200 198861450 6180 6180 6180 6180 0
83 20241209 171100 198861450 6180 6180 6180 6180 0
84 20241209 171000 198861450 6180 6180 6180 6180 0
85 20241209 170900 198861450 6180 6180 6180 6180 0
86 20241209 170800 198861450 6180 6180 6180 6180 0
87 20241209 170700 198861450 6180 6180 6180 6180 0
88 20241209 170600 198861450 6180 6180 6180 6180 0
89 20241209 170500 198861450 6180 6180 6180 6180 0
90 20241209 170400 198861450 6180 6180 6180 6180 0
91 20241209 170300 198861450 6180 6180 6180 6180 0
92 20241209 170200 198861450 6180 6180 6180 6180 316
93 20241209 170100 198861450 6180 6180 6180 6180 0
94 20241209 170000 198861450 6180 6180 6180 6180 0
95 20241209 165900 198861450 6180 6180 6180 6180 0
96 20241209 165800 198861450 6180 6180 6180 6180 0
97 20241209 165700 198861450 6180 6180 6180 6180 0
98 20241209 165600 198861450 6180 6180 6180 6180 0
99 20241209 165500 198861450 6180 6180 6180 6180 0
100 20241209 165400 198861450 6180 6180 6180 6180 0
101 20241209 165300 198861450 6180 6180 6180 6180 0
102 20241209 165200 198861450 6180 6180 6180 6180 0
103 20241209 165100 198861450 6180 6180 6180 6180 0
104 20241209 165000 198861450 6180 6180 6180 6180 0
105 20241209 164900 198861450 6180 6180 6180 6180 0
106 20241209 164800 198861450 6180 6180 6180 6180 0
107 20241209 164700 198861450 6180 6180 6180 6180 0
108 20241209 164600 198861450 6180 6180 6180 6180 0
109 20241209 164500 198861450 6180 6180 6180 6180 0
110 20241209 164400 198861450 6180 6180 6180 6180 0
111 20241209 164300 198861450 6180 6180 6180 6180 0
112 20241209 164200 198861450 6180 6180 6180 6180 0
113 20241209 164100 198861450 6180 6180 6180 6180 0
114 20241209 164000 198861450 6180 6180 6180 6180 0
115 20241209 163900 198861450 6180 6180 6180 6180 0
116 20241209 163800 198861450 6180 6180 6180 6180 0
117 20241209 163700 198861450 6180 6180 6180 6180 0
118 20241209 163600 198861450 6180 6180 6180 6180 0
119 20241209 163500 198861450 6180 6180 6180 6180 0
120 20241209 163400 198861450 6180 6180 6180 6180 0
121 20241209 163300 198861450 6180 6180 6180 6180 0
122 20241209 163200 198861450 6180 6180 6180 6180 316
123 20241209 163100 198861450 6180 6180 6180 6180 0
124 20241209 163000 198861450 6180 6180 6180 6180 0
125 20241209 162900 198861450 6180 6180 6180 6180 0
126 20241209 162800 198861450 6180 6180 6180 6180 0
127 20241209 162700 198861450 6180 6180 6180 6180 0
128 20241209 162600 198861450 6180 6180 6180 6180 0
129 20241209 162500 198861450 6180 6180 6180 6180 0
130 20241209 162400 198861450 6180 6180 6180 6180 0
131 20241209 162300 198861450 6180 6180 6180 6180 0
132 20241209 162200 198861450 6180 6180 6180 6180 0
133 20241209 162100 198861450 6180 6180 6180 6180 0
134 20241209 162000 198861450 6180 6180 6180 6180 0
135 20241209 161900 198861450 6180 6180 6180 6180 0
136 20241209 161800 198861450 6180 6180 6180 6180 0
137 20241209 161700 198861450 6180 6180 6180 6180 0
138 20241209 161600 198861450 6180 6180 6180 6180 0
139 20241209 161500 198861450 6180 6180 6180 6180 0
140 20241209 161400 198861450 6180 6180 6180 6180 0
141 20241209 161300 198861450 6180 6180 6180 6180 0
142 20241209 161200 198861450 6180 6180 6180 6180 0
143 20241209 161100 198861450 6180 6180 6180 6180 0
144 20241209 161000 198861450 6180 6180 6180 6180 0
145 20241209 160900 198861450 6180 6180 6180 6180 0
146 20241209 160800 198861450 6180 6180 6180 6180 0
147 20241209 160700 198861450 6180 6180 6180 6180 0
148 20241209 160600 198861450 6180 6180 6180 6180 0
149 20241209 160500 198861450 6180 6180 6180 6180 0
150 20241209 160400 198861450 6180 6180 6180 6180 0
151 20241209 160300 198861450 6180 6180 6180 6180 0
152 20241209 160200 198861450 6180 6180 6180 6180 316
153 20241209 160100 198861450 6180 6180 6180 6180 0
154 20241209 160000 198861450 6180 6180 6180 6180 0
155 20241209 155900 198861450 6180 6180 6180 6180 0
156 20241209 155800 198861450 6180 6180 6180 6180 0
157 20241209 155700 198861450 6180 6180 6180 6180 0
158 20241209 155600 198861450 6180 6180 6180 6180 0
159 20241209 155500 198861450 6180 6180 6180 6180 0
160 20241209 155400 198861450 6180 6180 6180 6180 0
161 20241209 155300 198861450 6180 6180 6180 6180 0
162 20241209 155200 198861450 6180 6180 6180 6180 0
163 20241209 155100 198861450 6180 6180 6180 6180 0
164 20241209 155000 198861450 6180 6180 6180 6180 0
165 20241209 154900 198861450 6180 6180 6180 6180 0
166 20241209 154800 198861450 6180 6180 6180 6180 0
167 20241209 154700 198861450 6180 6180 6180 6180 0
168 20241209 154600 198861450 6180 6180 6180 6180 0
169 20241209 154500 198861450 6180 6180 6180 6180 0
170 20241209 154400 198861450 6180 6180 6180 6180 0
171 20241209 154300 198861450 6180 6180 6180 6180 0
172 20241209 154200 198861450 6180 6180 6180 6180 0
173 20241209 154100 198861450 6180 6180 6180 6180 0
174 20241209 154000 198861450 6180 6180 6180 6180 0
175 20241209 153900 198861450 6180 6180 6180 6180 0
176 20241209 153800 198861450 6180 6180 6180 6180 0
177 20241209 153700 198861450 6180 6180 6180 6180 0
178 20241209 153600 198861450 6180 6180 6180 6180 0
179 20241209 153500 198861450 6180 6180 6180 6180 0
180 20241209 153400 198861450 6180 6180 6180 6180 0
181 20241209 153300 198861450 6180 6180 6180 6180 0
182 20241209 153200 198861450 6180 6180 6180 6180 316
183 20241209 153100 198861450 6180 6180 6180 6180 0
184 20241209 153000 198861450 6180 6180 6180 6180 316
185 20241209 152900 196908570 6150 6150 6150 6150 0
186 20241209 152800 196908570 6150 6150 6150 6150 0
187 20241209 152700 196908570 6150 6150 6150 6150 0
188 20241209 152600 196908570 6150 6150 6150 6150 0
189 20241209 152500 196908570 6150 6150 6150 6150 0
190 20241209 152400 196908570 6150 6150 6150 6150 0
191 20241209 152300 196908570 6150 6150 6150 6150 0
192 20241209 152200 196908570 6150 6150 6150 6150 0
193 20241209 152100 196908570 6150 6150 6150 6150 0
194 20241209 152000 196908570 6150 6150 6150 6150 0
195 20241209 151900 196908570 6150 6150 6150 6150 0
196 20241209 151800 196908570 6150 6170 6190 6140 1827
197 20241209 151700 185626650 6140 6140 6140 6140 1100
198 20241209 151600 178872650 6170 6160 6170 6160 14
199 20241209 151500 178786340 6140 6150 6150 6140 80
200 20241209 151400 178294840 6170 6170 6170 6170 0
201 20241209 151300 178294840 6170 6170 6170 6170 0
202 20241209 151200 178294840 6170 6170 6170 6170 0
203 20241209 151100 178294840 6170 6170 6170 6170 0
204 20241209 151000 178294840 6170 6170 6170 6170 0
205 20241209 150900 178294840 6170 6170 6170 6170 0
206 20241209 150800 178294840 6170 6170 6170 6170 2
207 20241209 150700 178282500 6140 6140 6140 6140 0
208 20241209 150600 178282500 6140 6140 6140 6140 0
209 20241209 150500 178282500 6140 6140 6140 6140 0
210 20241209 150400 178282500 6140 6140 6140 6140 0
211 20241209 150300 178282500 6140 6140 6140 6140 0
212 20241209 150200 178282500 6140 6140 6140 6140 0
213 20241209 150100 178282500 6140 6140 6140 6140 0
214 20241209 150000 178282500 6140 6170 6170 6140 217
215 20241209 145900 176948860 6170 6170 6170 6170 0
216 20241209 145800 176948860 6170 6170 6170 6170 1
217 20241209 145700 176942690 6170 6170 6170 6170 213
218 20241209 145600 175628480 6180 6180 6180 6180 157
219 20241209 145500 174658220 6180 6180 6180 6180 0
220 20241209 145400 174658220 6180 6180 6180 6180 0
221 20241209 145300 174658220 6180 6180 6180 6180 0
222 20241209 145200 174658220 6180 6180 6180 6180 0
223 20241209 145100 174658220 6180 6180 6180 6180 0
224 20241209 145000 174658220 6180 6180 6180 6180 0
225 20241209 144900 174658220 6180 6180 6180 6180 0
226 20241209 144800 174658220 6180 6180 6180 6180 0
227 20241209 144700 174658220 6180 6190 6190 6180 4
228 20241209 144600 174633470 6170 6170 6170 6170 0
229 20241209 144500 174633470 6170 6170 6170 6170 0
230 20241209 144400 174633470 6170 6170 6170 6170 0
231 20241209 144300 174633470 6170 6180 6180 6170 66
232 20241209 144200 174226230 6200 6200 6200 6200 7
233 20241209 144100 174182830 6200 6200 6200 6200 0
234 20241209 144000 174182830 6200 6170 6200 6170 3500
235 20241209 143900 152493050 6150 6150 6150 6150 0
236 20241209 143800 152493050 6150 6150 6150 6150 0
237 20241209 143700 152493050 6150 6150 6150 6150 0
238 20241209 143600 152493050 6150 6150 6150 6150 0
239 20241209 143500 152493050 6150 6160 6160 6150 400
240 20241209 143400 150031430 6180 6180 6180 6180 13
241 20241209 143300 149951090 6180 6180 6180 6180 0
242 20241209 143200 149951090 6180 6180 6180 6180 0
243 20241209 143100 149951090 6180 6180 6180 6180 0
244 20241209 143000 149951090 6180 6180 6180 6180 2
245 20241209 142900 149938730 6170 6170 6170 6170 0
246 20241209 142800 149938730 6170 6170 6170 6170 0
247 20241209 142700 149938730 6170 6170 6170 6170 0
248 20241209 142600 149938730 6170 6170 6170 6170 0
249 20241209 142500 149938730 6170 6170 6170 6170 0
250 20241209 142400 149938730 6170 6170 6170 6170 0
251 20241209 142300 149938730 6170 6170 6170 6170 1
252 20241209 142200 149932560 6170 6170 6170 6170 1
253 20241209 142100 149926390 6170 6170 6170 6170 163
254 20241209 142000 148920680 6180 6180 6180 6180 0
255 20241209 141900 148920680 6180 6180 6180 6180 1
256 20241209 141800 148914500 6150 6150 6150 6150 0
257 20241209 141700 148914500 6150 6150 6150 6150 0
258 20241209 141600 148914500 6150 6150 6150 6150 0
259 20241209 141500 148914500 6150 6150 6150 6150 0
260 20241209 141400 148914500 6150 6150 6150 6150 10
261 20241209 141300 148853000 6150 6150 6150 6150 0
262 20241209 141200 148853000 6150 6150 6150 6150 100
263 20241209 141100 148238000 6180 6180 6180 6180 0
264 20241209 141000 148238000 6180 6180 6180 6180 0
265 20241209 140900 148238000 6180 6180 6180 6180 0
266 20241209 140800 148238000 6180 6180 6180 6180 0
267 20241209 140700 148238000 6180 6180 6180 6180 3
268 20241209 140600 148219460 6160 6160 6160 6160 215
269 20241209 140500 146895060 6150 6150 6150 6150 0
270 20241209 140400 146895060 6150 6150 6150 6150 10
271 20241209 140300 146833560 6150 6150 6150 6150 0
272 20241209 140200 146833560 6150 6150 6150 6150 0
273 20241209 140100 146833560 6150 6150 6150 6150 0
274 20241209 140000 146833560 6150 6150 6150 6150 15
275 20241209 135900 146741310 6150 6150 6150 6150 0
276 20241209 135800 146741310 6150 6150 6150 6150 0
277 20241209 135700 146741310 6150 6150 6150 6150 0
278 20241209 135600 146741310 6150 6150 6150 6150 0
279 20241209 135500 146741310 6150 6150 6150 6150 0
280 20241209 135400 146741310 6150 6150 6150 6150 0
281 20241209 135300 146741310 6150 6150 6150 6150 0
282 20241209 135200 146741310 6150 6150 6150 6150 0
283 20241209 135100 146741310 6150 6150 6150 6150 0
284 20241209 135000 146741310 6150 6150 6150 6150 40
285 20241209 134900 146495310 6150 6150 6150 6150 1
286 20241209 134800 146489160 6160 6160 6160 6160 0
287 20241209 134700 146489160 6160 6160 6160 6160 0
288 20241209 134600 146489160 6160 6160 6160 6160 0
289 20241209 134500 146489160 6160 6160 6160 6160 0
290 20241209 134400 146489160 6160 6160 6160 6160 0
291 20241209 134300 146489160 6160 6160 6160 6160 0
292 20241209 134200 146489160 6160 6160 6160 6160 0
293 20241209 134100 146489160 6160 6160 6160 6160 5
294 20241209 134000 146458360 6150 6150 6150 6150 0
295 20241209 133900 146458360 6150 6150 6150 6150 457
296 20241209 133800 143647810 6140 6160 6160 6140 1262
297 20241209 133700 135893670 6160 6160 6160 6160 0
298 20241209 133600 135893670 6160 6160 6160 6160 0
299 20241209 133500 135893670 6160 6160 6160 6160 728
300 20241209 133400 131409190 6160 6160 6160 6160 0
301 20241209 133300 131409190 6160 6160 6160 6160 0
302 20241209 133200 131409190 6160 6160 6160 6160 0
303 20241209 133100 131409190 6160 6160 6160 6160 0
304 20241209 133000 131409190 6160 6160 6160 6160 0
305 20241209 132900 131409190 6160 6160 6160 6160 0
306 20241209 132800 131409190 6160 6160 6160 6160 0
307 20241209 132700 131409190 6160 6160 6160 6160 0
308 20241209 132600 131409190 6160 6160 6160 6160 3
309 20241209 132500 131390710 6140 6140 6140 6140 0
310 20241209 132400 131390710 6140 6150 6150 6140 400
311 20241209 132300 128934290 6160 6160 6160 6160 0
312 20241209 132200 128934290 6160 6160 6160 6160 0
313 20241209 132100 128934290 6160 6160 6160 6160 0
314 20241209 132000 128934290 6160 6160 6160 6160 0
315 20241209 131900 128934290 6160 6160 6160 6160 110
316 20241209 131800 128256690 6140 6160 6160 6140 3000
317 20241209 131700 109819450 6160 6160 6160 6160 0
318 20241209 131600 109819450 6160 6160 6160 6160 0
319 20241209 131500 109819450 6160 6160 6160 6160 0
320 20241209 131400 109819450 6160 6170 6170 6160 1000
321 20241209 131300 103658890 6170 6170 6170 6170 0
322 20241209 131200 103658890 6170 6180 6180 6170 1064
323 20241209 131100 97093370 6180 6180 6180 6180 0
324 20241209 131000 97093370 6180 6180 6180 6180 0
325 20241209 130900 97093370 6180 6180 6180 6180 0
326 20241209 130800 97093370 6180 6180 6180 6180 55
327 20241209 130700 96753470 6180 6180 6180 6180 1
328 20241209 130600 96747290 6180 6180 6180 6180 1
329 20241209 130500 96741110 6180 6180 6180 6180 24
330 20241209 130400 96592790 6190 6190 6190 6190 0
331 20241209 130300 96592790 6190 6190 6190 6190 5
332 20241209 130200 96561840 6190 6190 6190 6190 0
333 20241209 130100 96561840 6190 6190 6190 6190 50
334 20241209 130000 96252340 6190 6190 6190 6190 0
335 20241209 125900 96252340 6190 6190 6190 6190 0
336 20241209 125800 96252340 6190 6190 6190 6190 1
337 20241209 125700 96246150 6190 6190 6190 6190 1
338 20241209 125600 96239960 6190 6190 6190 6190 0
339 20241209 125500 96239960 6190 6190 6190 6190 0
340 20241209 125400 96239960 6190 6190 6190 6190 0
341 20241209 125300 96239960 6190 6190 6190 6190 3
342 20241209 125200 96221390 6190 6190 6190 6190 0
343 20241209 125100 96221390 6190 6190 6190 6190 20
344 20241209 125000 96097590 6200 6200 6200 6200 0
345 20241209 124900 96097590 6200 6200 6200 6200 0
346 20241209 124800 96097590 6200 6200 6200 6200 1
347 20241209 124700 96091390 6200 6200 6200 6200 0
348 20241209 124600 96091390 6200 6200 6200 6200 0
349 20241209 124500 96091390 6200 6200 6200 6200 0
350 20241209 124400 96091390 6200 6200 6200 6200 0
351 20241209 124300 96091390 6200 6200 6200 6200 3
352 20241209 124200 96072790 6200 6200 6200 6200 0
353 20241209 124100 96072790 6200 6200 6200 6200 0
354 20241209 124000 96072790 6200 6200 6200 6200 0
355 20241209 123900 96072790 6200 6200 6200 6200 1
356 20241209 123800 96066590 6200 6200 6200 6200 1
357 20241209 123700 96060390 6200 6200 6200 6200 0
358 20241209 123600 96060390 6200 6200 6200 6200 1
359 20241209 123500 96054190 6200 6200 6200 6200 0
360 20241209 123400 96054190 6200 6200 6200 6200 2
361 20241209 123300 96041790 6200 6200 6200 6200 0
362 20241209 123200 96041790 6200 6200 6200 6200 0
363 20241209 123100 96041790 6200 6200 6200 6200 0
364 20241209 123000 96041790 6200 6200 6200 6200 0
365 20241209 122900 96041790 6200 6200 6200 6200 1
366 20241209 122800 96035590 6200 6200 6200 6200 0
367 20241209 122700 96035590 6200 6200 6200 6200 0
368 20241209 122600 96035590 6200 6200 6200 6200 0
369 20241209 122500 96035590 6200 6200 6200 6200 0
370 20241209 122400 96035590 6200 6200 6200 6200 4
371 20241209 122300 96010790 6200 6200 6200 6200 0
372 20241209 122200 96010790 6200 6200 6200 6200 153
373 20241209 122100 95062190 6200 6210 6210 6200 43
374 20241209 122000 94795560 6210 6210 6210 6210 10
375 20241209 121900 94733460 6210 6210 6210 6210 1
376 20241209 121800 94727250 6200 6200 6200 6200 0
377 20241209 121700 94727250 6200 6210 6210 6200 110
378 20241209 121600 94045150 6200 6200 6200 6200 0
379 20241209 121500 94045150 6200 6190 6200 6190 1887
380 20241209 121400 82350370 6190 6190 6190 6190 2
381 20241209 121300 82337990 6160 6160 6160 6160 0
382 20241209 121200 82337990 6160 6160 6160 6160 0
383 20241209 121100 82337990 6160 6160 6160 6160 0
384 20241209 121000 82337990 6160 6170 6170 6160 97
385 20241209 120900 81740330 6190 6190 6190 6190 1
386 20241209 120800 81734140 6170 6170 6170 6170 399
387 20241209 120700 79272310 6170 6170 6170 6170 65
388 20241209 120600 78871260 6170 6170 6170 6170 67
389 20241209 120500 78457870 6170 6190 6190 6170 153
390 20241209 120400 77513820 6190 6190 6190 6190 0
391 20241209 120300 77513820 6190 6170 6190 6160 116
392 20241209 120200 76797960 6170 6170 6170 6170 0
393 20241209 120100 76797960 6170 6170 6170 6170 70
394 20241209 120000 76366060 6190 6170 6190 6170 601
395 20241209 115900 72657870 6190 6190 6190 6190 0
396 20241209 115800 72657870 6190 6190 6190 6190 0
397 20241209 115700 72657870 6190 6190 6190 6190 0
398 20241209 115600 72657870 6190 6190 6190 6190 4
399 20241209 115500 72633110 6190 6190 6190 6190 2
400 20241209 115400 72620730 6170 6170 6170 6170 0
401 20241209 115300 72620730 6170 6180 6180 6170 66
402 20241209 115200 72213450 6190 6190 6190 6190 0
403 20241209 115100 72213450 6190 6190 6190 6190 4
404 20241209 115000 72188690 6200 6200 6200 6200 1
405 20241209 114900 72182490 6190 6190 6190 6190 0
406 20241209 114800 72182490 6190 6190 6190 6190 33
407 20241209 114700 71978220 6190 6190 6190 6190 3
408 20241209 114600 71959650 6200 6200 6200 6200 0
409 20241209 114500 71959650 6200 6200 6200 6200 2
410 20241209 114400 71947250 6200 6200 6200 6200 0
411 20241209 114300 71947250 6200 6200 6200 6200 0
412 20241209 114200 71947250 6200 6200 6200 6200 0
413 20241209 114100 71947250 6200 6200 6200 6200 0
414 20241209 114000 71947250 6200 6200 6200 6200 1
415 20241209 113900 71941050 6200 6200 6200 6200 0
416 20241209 113800 71941050 6200 6200 6200 6200 0
417 20241209 113700 71941050 6200 6200 6200 6200 0
418 20241209 113600 71941050 6200 6200 6200 6200 1
419 20241209 113500 71934850 6200 6170 6200 6170 24
420 20241209 113400 71786310 6170 6170 6170 6170 0
421 20241209 113300 71786310 6170 6170 6170 6170 0
422 20241209 113200 71786310 6170 6180 6180 6170 17
423 20241209 113100 71681300 6190 6190 6190 6190 0
424 20241209 113000 71681300 6190 6190 6190 6190 1
425 20241209 112900 71675110 6180 6190 6190 6180 951
426 20241209 112800 65797690 6190 6190 6190 6190 15
427 20241209 112700 65704840 6200 6200 6200 6200 0
428 20241209 112600 65704840 6200 6200 6200 6200 2
429 20241209 112500 65692440 6190 6190 6190 6190 0
430 20241209 112400 65692440 6190 6190 6190 6190 0
431 20241209 112300 65692440 6190 6190 6190 6190 460
432 20241209 112200 62845040 6200 6200 6200 6200 0
433 20241209 112100 62845040 6200 6200 6200 6200 1
434 20241209 112000 62838840 6200 6200 6200 6200 0
435 20241209 111900 62838840 6200 6200 6200 6200 21
436 20241209 111800 62708640 6200 6200 6200 6200 0
437 20241209 111700 62708640 6200 6200 6200 6200 0
438 20241209 111600 62708640 6200 6190 6200 6190 182
439 20241209 111500 61582040 6200 6200 6200 6200 0
440 20241209 111400 61582040 6200 6200 6200 6200 0
441 20241209 111300 61582040 6200 6200 6200 6200 0
442 20241209 111200 61582040 6200 6200 6200 6200 6
443 20241209 111100 61544840 6200 6200 6200 6200 1
444 20241209 111000 61538640 6190 6190 6190 6190 75
445 20241209 110900 61074390 6190 6190 6190 6190 0
446 20241209 110800 61074390 6190 6190 6190 6190 100
447 20241209 110700 60455390 6200 6200 6200 6200 0
448 20241209 110600 60455390 6200 6200 6200 6200 2
449 20241209 110500 60442990 6200 6200 6200 6200 0
450 20241209 110400 60442990 6200 6200 6200 6200 47
451 20241209 110300 60151590 6200 6200 6200 6200 0
452 20241209 110200 60151590 6200 6200 6200 6200 19
453 20241209 110100 60033790 6200 6200 6200 6200 1
454 20241209 110000 60027590 6200 6200 6200 6200 0
455 20241209 105900 60027590 6200 6200 6200 6200 0
456 20241209 105800 60027590 6200 6200 6200 6200 0
457 20241209 105700 60027590 6200 6200 6200 6200 0
458 20241209 105600 60027590 6200 6200 6200 6200 2
459 20241209 105500 60015190 6200 6200 6200 6200 0
460 20241209 105400 60015190 6200 6200 6200 6200 11
461 20241209 105300 59946990 6200 6200 6200 6200 0
462 20241209 105200 59946990 6200 6200 6200 6200 1
463 20241209 105100 59940790 6200 6200 6200 6200 100
464 20241209 105000 59320790 6200 6200 6200 6200 0
465 20241209 104900 59320790 6200 6200 6200 6200 10
466 20241209 104800 59258790 6200 6200 6200 6200 0
467 20241209 104700 59258790 6200 6200 6200 6200 2
468 20241209 104600 59246390 6200 6200 6200 6200 1
469 20241209 104500 59240190 6200 6200 6200 6200 0
470 20241209 104400 59240190 6200 6200 6200 6200 0
471 20241209 104300 59240190 6200 6200 6200 6200 0
472 20241209 104200 59240190 6200 6200 6200 6200 1
473 20241209 104100 59233990 6190 6200 6200 6190 214
474 20241209 104000 57908010 6200 6200 6200 6200 1
475 20241209 103900 57901810 6200 6200 6200 6200 39
476 20241209 103800 57660010 6200 6200 6200 6200 104
477 20241209 103700 57015210 6200 6200 6200 6200 2
478 20241209 103600 57002810 6200 6200 6200 6200 0
479 20241209 103500 57002810 6200 6200 6200 6200 0
480 20241209 103400 57002810 6200 6200 6200 6200 0
481 20241209 103300 57002810 6200 6200 6200 6200 0
482 20241209 103200 57002810 6200 6200 6200 6200 11
483 20241209 103100 56934610 6200 6200 6200 6200 5
484 20241209 103000 56903610 6200 6200 6200 6200 2
485 20241209 102900 56891210 6200 6200 6200 6200 0
486 20241209 102800 56891210 6200 6200 6200 6200 0
487 20241209 102700 56891210 6200 6200 6200 6200 2
488 20241209 102600 56878810 6190 6190 6190 6190 0
489 20241209 102500 56878810 6190 6190 6190 6190 0
490 20241209 102400 56878810 6190 6190 6190 6190 50
491 20241209 102300 56569310 6200 6200 6200 6200 0
492 20241209 102200 56569310 6200 6200 6200 6200 207
493 20241209 102100 55285910 6200 6200 6200 6200 2
494 20241209 102000 55273510 6200 6200 6200 6200 0
495 20241209 101900 55273510 6200 6200 6200 6200 0
496 20241209 101800 55273510 6200 6200 6200 6200 0
497 20241209 101700 55273510 6200 6200 6200 6200 2
498 20241209 101600 55261110 6200 6200 6200 6200 53
499 20241209 101500 54932510 6190 6190 6190 6190 863
500 20241209 101400 49590540 6190 6190 6190 6190 30
501 20241209 101300 49404840 6190 6190 6190 6190 1
502 20241209 101200 49398650 6190 6190 6190 6190 6
503 20241209 101100 49361510 6190 6190 6190 6190 50
504 20241209 101000 49052010 6190 6190 6190 6190 43
505 20241209 100900 48785840 6190 6200 6200 6190 1160
506 20241209 100800 41603930 6210 6210 6210 6210 2
507 20241209 100700 41591510 6210 6210 6210 6210 0
508 20241209 100600 41591510 6210 6210 6210 6210 0
509 20241209 100500 41591510 6210 6210 6210 6210 0
510 20241209 100400 41591510 6210 6210 6210 6210 23
511 20241209 100300 41448680 6200 6210 6210 6200 18
512 20241209 100200 41337070 6210 6210 6210 6210 0
513 20241209 100100 41337070 6210 6210 6210 6210 0
514 20241209 100000 41337070 6210 6210 6210 6210 0
515 20241209 095900 41337070 6210 6210 6210 6210 56
516 20241209 095800 40989310 6210 6210 6210 6210 66
517 20241209 095700 40579450 6210 6210 6210 6210 0
518 20241209 095600 40579450 6210 6210 6210 6210 1
519 20241209 095500 40573240 6210 6210 6210 6210 0
520 20241209 095400 40573240 6210 6210 6210 6210 0
521 20241209 095300 40573240 6210 6210 6210 6210 1
522 20241209 095200 40567030 6210 6210 6210 6210 5
523 20241209 095100 40535980 6210 6210 6210 6210 14
524 20241209 095000 40449040 6210 6210 6210 6210 100
525 20241209 094900 39828040 6210 6210 6210 6210 0
526 20241209 094800 39828040 6210 6210 6210 6210 52
527 20241209 094700 39505120 6210 6210 6210 6210 0
528 20241209 094600 39505120 6210 6210 6210 6210 36
529 20241209 094500 39281560 6200 6200 6200 6200 0
530 20241209 094400 39281560 6200 6200 6200 6200 0
531 20241209 094300 39281560 6200 6210 6210 6200 11
532 20241209 094200 39213350 6210 6210 6210 6210 0
533 20241209 094100 39213350 6210 6210 6210 6210 1
534 20241209 094000 39207140 6210 6210 6210 6210 0
535 20241209 093900 39207140 6210 6210 6210 6210 3
536 20241209 093800 39188510 6200 6210 6210 6200 26
537 20241209 093700 39027300 6200 6200 6200 6200 34
538 20241209 093600 38816500 6200 6200 6200 6200 0
539 20241209 093500 38816500 6200 6200 6200 6200 50
540 20241209 093400 38506500 6200 6200 6200 6200 1
541 20241209 093300 38500300 6200 6200 6200 6200 0
542 20241209 093200 38500300 6200 6200 6200 6200 39
543 20241209 093100 38258500 6180 6180 6180 6180 32
544 20241209 093000 38060740 6180 6170 6180 6170 77
545 20241209 092900 37585150 6160 6180 6180 6160 61
546 20241209 092800 37208820 6160 6170 6170 6160 310
547 20241209 092700 35298710 6180 6190 6190 6160 721
548 20241209 092600 30846270 6190 6190 6190 6190 0
549 20241209 092500 30846270 6190 6190 6200 6190 2525
550 20241209 092400 15207390 6200 6200 6200 6200 1
551 20241209 092300 15201190 6200 6200 6200 6200 0
552 20241209 092200 15201190 6200 6200 6200 6200 151
553 20241209 092100 14264990 6200 6200 6200 6200 332
554 20241209 092000 12206590 6210 6210 6210 6210 85
555 20241209 091900 11678740 6200 6210 6210 6200 5
556 20241209 091800 11647730 6210 6210 6210 6210 83
557 20241209 091700 11132300 6210 6210 6210 6210 0
558 20241209 091600 11132300 6210 6210 6210 6210 97
559 20241209 091500 10529930 6210 6210 6210 6210 0
560 20241209 091400 10529930 6210 6210 6210 6210 101
561 20241209 091300 9902720 6210 6220 6220 6210 406
562 20241209 091200 7380780 6220 6220 6220 6220 0
563 20241209 091100 7380780 6220 6240 6240 6220 17
564 20241209 091000 7274720 6220 6220 6220 6220 52
565 20241209 090900 6951280 6240 6240 6240 6240 1
566 20241209 090800 6945040 6210 6210 6210 6210 0
567 20241209 090700 6945040 6210 6210 6210 6210 0
568 20241209 090600 6945040 6210 6210 6270 6200 386
569 20241209 090500 4538890 6220 6220 6220 6220 135
570 20241209 090400 3699190 6210 6210 6210 6200 412
571 20241209 090300 1141910 6220 6220 6220 6210 80
572 20241209 090200 644320 6230 6240 6240 6230 13
573 20241209 090100 563210 6240 6260 6260 6240 74
574 20241209 090000 100640 6290 6290 6290 6290 16

1
000970/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,35082,22800500,223472340,145239185000,0.15
20241204,35082,22800500,223823160,145467190000,0.15
20241203,35082,22800500,222419880,144555170000,0.15
20241202,35082,22800500,221718240,144099160000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 35082 22800500 223472340 145239185000 0.15
3 20241204 35082 22800500 223823160 145467190000 0.15
4 20241203 35082 22800500 222419880 144555170000 0.15
5 20241202 35082 22800500 221718240 144099160000 0.15