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

590
006200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184800,44272084,655,655,655,655,2415
20241209,184700,44272084,655,655,655,655,0
20241209,184600,44272084,655,655,655,655,0
20241209,184500,44272084,655,655,655,655,0
20241209,184400,44272084,655,655,655,655,0
20241209,184300,44272084,655,655,655,655,0
20241209,184200,44272084,655,655,655,655,0
20241209,184100,44272084,655,655,655,655,0
20241209,184000,44272084,655,655,655,655,0
20241209,183900,44272084,655,655,655,655,0
20241209,183800,44272084,655,655,655,655,0
20241209,183700,44272084,655,655,655,655,0
20241209,183600,44272084,655,655,655,655,0
20241209,183500,44272084,655,655,655,655,0
20241209,183400,44272084,655,655,655,655,0
20241209,183300,44272084,655,655,655,655,0
20241209,183200,44272084,655,655,655,655,0
20241209,183100,44272084,655,655,655,655,0
20241209,183000,44272084,655,655,655,655,0
20241209,182900,44272084,655,655,655,655,0
20241209,182800,44272084,655,655,655,655,0
20241209,182700,44272084,655,655,655,655,0
20241209,182600,44272084,655,655,655,655,0
20241209,182500,44272084,655,655,655,655,0
20241209,182400,44272084,655,655,655,655,0
20241209,182300,44272084,655,655,655,655,0
20241209,182200,44272084,655,655,655,655,0
20241209,182100,44272084,655,655,655,655,0
20241209,182000,44272084,655,655,655,655,0
20241209,181900,44272084,655,655,655,655,0
20241209,181800,44272084,655,655,655,655,2415
20241209,181700,44272084,655,655,655,655,0
20241209,181600,44272084,655,655,655,655,0
20241209,181500,44272084,655,655,655,655,0
20241209,181400,44272084,655,655,655,655,0
20241209,181300,44272084,655,655,655,655,0
20241209,181200,44272084,655,655,655,655,0
20241209,181100,44272084,655,655,655,655,0
20241209,181000,44272084,655,655,655,655,0
20241209,180900,44272084,655,655,655,655,0
20241209,180800,44272084,655,655,655,655,0
20241209,180700,44272084,655,655,655,655,0
20241209,180600,44272084,655,655,655,655,0
20241209,180500,44272084,655,655,655,655,0
20241209,180400,44272084,655,655,655,655,0
20241209,180300,44272084,655,655,655,655,0
20241209,180200,44272084,655,655,655,655,0
20241209,180100,44272084,655,655,655,655,0
20241209,180000,44272084,655,655,655,655,0
20241209,175900,44272084,655,655,655,655,0
20241209,175800,44272084,655,655,655,655,0
20241209,175700,44272084,655,655,655,655,0
20241209,175600,44272084,655,655,655,655,0
20241209,175500,44272084,655,655,655,655,0
20241209,175400,44272084,655,655,655,655,0
20241209,175300,44272084,655,655,655,655,0
20241209,175200,44272084,655,655,655,655,0
20241209,175100,44272084,655,655,655,655,0
20241209,175000,44272084,655,655,655,655,0
20241209,174900,44272084,655,655,655,655,0
20241209,174800,44272084,655,655,655,655,2415
20241209,174700,44272084,655,655,655,655,0
20241209,174600,44272084,655,655,655,655,0
20241209,174500,44272084,655,655,655,655,0
20241209,174400,44272084,655,655,655,655,0
20241209,174300,44272084,655,655,655,655,0
20241209,174200,44272084,655,655,655,655,0
20241209,174100,44272084,655,655,655,655,0
20241209,174000,44272084,655,655,655,655,0
20241209,173900,44272084,655,655,655,655,0
20241209,173800,44272084,655,655,655,655,0
20241209,173700,44272084,655,655,655,655,0
20241209,173600,44272084,655,655,655,655,0
20241209,173500,44272084,655,655,655,655,0
20241209,173400,44272084,655,655,655,655,0
20241209,173300,44272084,655,655,655,655,0
20241209,173200,44272084,655,655,655,655,0
20241209,173100,44272084,655,655,655,655,0
20241209,173000,44272084,655,655,655,655,0
20241209,172900,44272084,655,655,655,655,0
20241209,172800,44272084,655,655,655,655,0
20241209,172700,44272084,655,655,655,655,0
20241209,172600,44272084,655,655,655,655,0
20241209,172500,44272084,655,655,655,655,0
20241209,172400,44272084,655,655,655,655,0
20241209,172300,44272084,655,655,655,655,0
20241209,172200,44272084,655,655,655,655,0
20241209,172100,44272084,655,655,655,655,0
20241209,172000,44272084,655,655,655,655,0
20241209,171900,44272084,655,655,655,655,0
20241209,171800,44272084,655,655,655,655,2415
20241209,171700,44272084,655,655,655,655,0
20241209,171600,44272084,655,655,655,655,0
20241209,171500,44272084,655,655,655,655,0
20241209,171400,44272084,655,655,655,655,0
20241209,171300,44272084,655,655,655,655,0
20241209,171200,44272084,655,655,655,655,0
20241209,171100,44272084,655,655,655,655,0
20241209,171000,44272084,655,655,655,655,0
20241209,170900,44272084,655,655,655,655,0
20241209,170800,44272084,655,655,655,655,0
20241209,170700,44272084,655,655,655,655,0
20241209,170600,44272084,655,655,655,655,0
20241209,170500,44272084,655,655,655,655,0
20241209,170400,44272084,655,655,655,655,0
20241209,170300,44272084,655,655,655,655,0
20241209,170200,44272084,655,655,655,655,0
20241209,170100,44272084,655,655,655,655,0
20241209,170000,44272084,655,655,655,655,0
20241209,165900,44272084,655,655,655,655,0
20241209,165800,44272084,655,655,655,655,0
20241209,165700,44272084,655,655,655,655,0
20241209,165600,44272084,655,655,655,655,0
20241209,165500,44272084,655,655,655,655,0
20241209,165400,44272084,655,655,655,655,0
20241209,165300,44272084,655,655,655,655,0
20241209,165200,44272084,655,655,655,655,0
20241209,165100,44272084,655,655,655,655,0
20241209,165000,44272084,655,655,655,655,0
20241209,164900,44272084,655,655,655,655,0
20241209,164800,44272084,655,655,655,655,2415
20241209,164700,44272084,655,655,655,655,0
20241209,164600,44272084,655,655,655,655,0
20241209,164500,44272084,655,655,655,655,0
20241209,164400,44272084,655,655,655,655,0
20241209,164300,44272084,655,655,655,655,0
20241209,164200,44272084,655,655,655,655,0
20241209,164100,44272084,655,655,655,655,0
20241209,164000,44272084,655,655,655,655,0
20241209,163900,44272084,655,655,655,655,0
20241209,163800,44272084,655,655,655,655,0
20241209,163700,44272084,655,655,655,655,0
20241209,163600,44272084,655,655,655,655,0
20241209,163500,44272084,655,655,655,655,0
20241209,163400,44272084,655,655,655,655,0
20241209,163300,44272084,655,655,655,655,0
20241209,163200,44272084,655,655,655,655,0
20241209,163100,44272084,655,655,655,655,0
20241209,163000,44272084,655,655,655,655,0
20241209,162900,44272084,655,655,655,655,0
20241209,162800,44272084,655,655,655,655,0
20241209,162700,44272084,655,655,655,655,0
20241209,162600,44272084,655,655,655,655,0
20241209,162500,44272084,655,655,655,655,0
20241209,162400,44272084,655,655,655,655,0
20241209,162300,44272084,655,655,655,655,0
20241209,162200,44272084,655,655,655,655,0
20241209,162100,44272084,655,655,655,655,0
20241209,162000,44272084,655,655,655,655,0
20241209,161900,44272084,655,655,655,655,0
20241209,161800,44272084,655,655,655,655,2415
20241209,161700,44272084,655,655,655,655,0
20241209,161600,44272084,655,655,655,655,0
20241209,161500,44272084,655,655,655,655,0
20241209,161400,44272084,655,655,655,655,0
20241209,161300,44272084,655,655,655,655,0
20241209,161200,44272084,655,655,655,655,0
20241209,161100,44272084,655,655,655,655,0
20241209,161000,44272084,655,655,655,655,0
20241209,160900,44272084,655,655,655,655,0
20241209,160800,44272084,655,655,655,655,0
20241209,160700,44272084,655,655,655,655,0
20241209,160600,44272084,655,655,655,655,0
20241209,160500,44272084,655,655,655,655,0
20241209,160400,44272084,655,655,655,655,0
20241209,160300,44272084,655,655,655,655,0
20241209,160200,44272084,655,655,655,655,0
20241209,160100,44272084,655,655,655,655,0
20241209,160000,44272084,655,655,655,655,0
20241209,155900,44272084,655,655,655,655,0
20241209,155800,44272084,655,655,655,655,0
20241209,155700,44272084,655,655,655,655,0
20241209,155600,44272084,655,655,655,655,0
20241209,155500,44272084,655,655,655,655,0
20241209,155400,44272084,655,655,655,655,0
20241209,155300,44272084,655,655,655,655,0
20241209,155200,44272084,655,655,655,655,0
20241209,155100,44272084,655,655,655,655,0
20241209,155000,44272084,655,655,655,655,0
20241209,154900,44272084,655,655,655,655,0
20241209,154800,44272084,655,655,655,655,2415
20241209,154700,44272084,655,655,655,655,0
20241209,154600,44272084,655,655,655,655,0
20241209,154500,44272084,655,655,655,655,0
20241209,154400,44272084,655,655,655,655,0
20241209,154300,44272084,655,655,655,655,0
20241209,154200,44272084,655,655,655,655,0
20241209,154100,44272084,655,655,655,655,0
20241209,154000,44272084,655,655,655,655,0
20241209,153900,44272084,655,655,655,655,0
20241209,153800,44272084,655,655,655,655,0
20241209,153700,44272084,655,655,655,655,0
20241209,153600,44272084,655,655,655,655,0
20241209,153500,44272084,655,655,655,655,0
20241209,153400,44272084,655,655,655,655,0
20241209,153300,44272084,655,655,655,655,0
20241209,153200,44272084,655,655,655,655,0
20241209,153100,44272084,655,655,655,655,0
20241209,153000,44272084,655,655,655,655,2415
20241209,152900,42690259,643,643,643,643,0
20241209,152800,42690259,643,643,643,643,0
20241209,152700,42690259,643,643,643,643,0
20241209,152600,42690259,643,643,643,643,0
20241209,152500,42690259,643,643,643,643,0
20241209,152400,42690259,643,643,643,643,0
20241209,152300,42690259,643,643,643,643,0
20241209,152200,42690259,643,643,643,643,0
20241209,152100,42690259,643,643,643,643,0
20241209,152000,42690259,643,643,643,643,0
20241209,151900,42690259,643,655,655,643,288
20241209,151800,42503626,655,655,655,655,0
20241209,151700,42503626,655,655,655,655,0
20241209,151600,42503626,655,655,655,655,1
20241209,151500,42502971,646,646,646,646,13
20241209,151400,42494573,656,656,656,656,0
20241209,151300,42494573,656,656,656,656,0
20241209,151200,42494573,656,656,656,656,0
20241209,151100,42494573,656,656,656,656,0
20241209,151000,42494573,656,656,656,656,0
20241209,150900,42494573,656,656,656,656,0
20241209,150800,42494573,656,656,656,656,0
20241209,150700,42494573,656,656,656,656,0
20241209,150600,42494573,656,656,656,656,0
20241209,150500,42494573,656,656,656,656,0
20241209,150400,42494573,656,656,656,656,0
20241209,150300,42494573,656,656,656,656,0
20241209,150200,42494573,656,656,656,656,0
20241209,150100,42494573,656,656,656,656,0
20241209,150000,42494573,656,656,656,656,0
20241209,145900,42494573,656,656,656,656,0
20241209,145800,42494573,656,656,656,656,0
20241209,145700,42494573,656,656,656,656,0
20241209,145600,42494573,656,656,656,656,22
20241209,145500,42480141,657,657,657,657,0
20241209,145400,42480141,657,657,657,657,0
20241209,145300,42480141,657,657,657,657,0
20241209,145200,42480141,657,657,657,657,6139
20241209,145100,38446818,656,656,656,656,0
20241209,145000,38446818,656,656,656,656,363
20241209,144900,38208690,656,656,656,656,0
20241209,144800,38208690,656,655,656,655,33
20241209,144700,38187052,655,655,655,655,6
20241209,144600,38183122,656,656,656,656,0
20241209,144500,38183122,656,655,656,655,23
20241209,144400,38168046,656,656,656,656,0
20241209,144300,38168046,656,656,656,656,0
20241209,144200,38168046,656,656,656,656,0
20241209,144100,38168046,656,656,656,656,0
20241209,144000,38168046,656,656,656,656,0
20241209,143900,38168046,656,656,656,656,0
20241209,143800,38168046,656,647,656,647,200
20241209,143700,38038028,649,649,649,649,0
20241209,143600,38038028,649,649,649,649,0
20241209,143500,38038028,649,649,649,649,0
20241209,143400,38038028,649,648,649,648,26
20241209,143300,38021157,648,645,648,645,11
20241209,143200,38014032,646,646,646,646,0
20241209,143100,38014032,646,646,646,646,0
20241209,143000,38014032,646,648,648,646,3
20241209,142900,38012092,649,648,649,648,9
20241209,142800,38006254,648,648,648,648,0
20241209,142700,38006254,648,648,648,648,10
20241209,142600,37999774,650,650,650,650,0
20241209,142500,37999774,650,650,650,650,0
20241209,142400,37999774,650,650,650,650,0
20241209,142300,37999774,650,650,650,650,23
20241209,142200,37984824,645,645,645,645,0
20241209,142100,37984824,645,645,645,645,0
20241209,142000,37984824,645,645,645,645,0
20241209,141900,37984824,645,645,645,645,0
20241209,141800,37984824,645,645,645,645,0
20241209,141700,37984824,645,645,645,645,0
20241209,141600,37984824,645,646,646,645,160
20241209,141500,37881514,646,646,646,646,0
20241209,141400,37881514,646,646,646,646,0
20241209,141300,37881514,646,646,646,646,0
20241209,141200,37881514,646,646,646,646,23
20241209,141100,37866656,639,639,639,639,109
20241209,141000,37797005,653,653,653,653,0
20241209,140900,37797005,653,653,653,653,0
20241209,140800,37797005,653,653,653,653,0
20241209,140700,37797005,653,653,653,653,0
20241209,140600,37797005,653,653,653,653,0
20241209,140500,37797005,653,653,653,653,0
20241209,140400,37797005,653,653,653,653,0
20241209,140300,37797005,653,653,653,653,1
20241209,140200,37796352,636,645,645,636,6000
20241209,140100,33950805,660,659,660,659,23
20241209,140000,33935647,648,648,648,648,0
20241209,135900,33935647,648,648,648,648,0
20241209,135800,33935647,648,648,648,648,0
20241209,135700,33935647,648,648,648,648,0
20241209,135600,33935647,648,648,648,648,0
20241209,135500,33935647,648,648,648,648,0
20241209,135400,33935647,648,648,648,648,0
20241209,135300,33935647,648,648,648,648,0
20241209,135200,33935647,648,648,648,648,40
20241209,135100,33909727,665,665,665,665,0
20241209,135000,33909727,665,663,665,663,26
20241209,134900,33892473,665,665,665,665,0
20241209,134800,33892473,665,665,665,665,0
20241209,134700,33892473,665,665,665,665,0
20241209,134600,33892473,665,665,665,665,0
20241209,134500,33892473,665,665,665,665,0
20241209,134400,33892473,665,665,665,665,0
20241209,134300,33892473,665,665,665,665,2
20241209,134200,33891143,665,665,665,665,0
20241209,134100,33891143,665,665,665,665,0
20241209,134000,33891143,665,663,665,663,100
20241209,133900,33824783,663,663,663,663,23
20241209,133800,33809534,665,665,665,665,0
20241209,133700,33809534,665,665,665,665,0
20241209,133600,33809534,665,665,665,665,0
20241209,133500,33809534,665,665,665,665,0
20241209,133400,33809534,665,665,665,665,0
20241209,133300,33809534,665,665,665,665,0
20241209,133200,33809534,665,665,665,665,0
20241209,133100,33809534,665,665,665,665,0
20241209,133000,33809534,665,665,665,665,0
20241209,132900,33809534,665,665,665,665,0
20241209,132800,33809534,665,664,665,664,23
20241209,132700,33794252,667,667,667,667,0
20241209,132600,33794252,667,667,667,667,0
20241209,132500,33794252,667,667,667,667,0
20241209,132400,33794252,667,667,667,667,0
20241209,132300,33794252,667,667,667,667,0
20241209,132200,33794252,667,667,667,667,0
20241209,132100,33794252,667,667,667,667,0
20241209,132000,33794252,667,667,667,667,0
20241209,131900,33794252,667,667,667,667,0
20241209,131800,33794252,667,667,667,667,0
20241209,131700,33794252,667,667,667,667,23
20241209,131600,33778911,668,668,668,668,0
20241209,131500,33778911,668,668,668,668,0
20241209,131400,33778911,668,668,668,668,0
20241209,131300,33778911,668,668,668,668,0
20241209,131200,33778911,668,668,668,668,0
20241209,131100,33778911,668,668,668,668,0
20241209,131000,33778911,668,668,668,668,38
20241209,130900,33753527,669,669,669,669,0
20241209,130800,33753527,669,669,669,669,0
20241209,130700,33753527,669,669,669,669,0
20241209,130600,33753527,669,667,669,667,23
20241209,130500,33738162,644,644,644,644,0
20241209,130400,33738162,644,644,644,644,2
20241209,130300,33736874,669,668,669,668,20
20241209,130200,33723510,668,668,668,668,0
20241209,130100,33723510,668,668,668,668,0
20241209,130000,33723510,668,668,668,668,100
20241209,125900,33656710,668,668,668,668,0
20241209,125800,33656710,668,668,668,668,0
20241209,125700,33656710,668,668,668,668,0
20241209,125600,33656710,668,648,668,648,1000
20241209,125500,33003120,649,649,649,649,23
20241209,125400,32988193,649,649,649,649,0
20241209,125300,32988193,649,649,649,649,0
20241209,125200,32988193,649,639,649,639,3308
20241209,125100,30872136,640,640,640,640,0
20241209,125000,30872136,640,640,640,640,5
20241209,124900,30868936,640,640,640,640,0
20241209,124800,30868936,640,640,640,640,1280
20241209,124700,30049736,640,640,640,640,67
20241209,124600,30006856,640,640,640,640,12
20241209,124500,29999176,641,641,641,641,32
20241209,124400,29978664,641,641,641,641,23
20241209,124300,29963921,640,640,640,640,0
20241209,124200,29963921,640,640,640,640,0
20241209,124100,29963921,640,640,640,640,12
20241209,124000,29956241,640,640,640,640,32
20241209,123900,29935761,640,640,640,640,104
20241209,123800,29869201,641,641,641,641,0
20241209,123700,29869201,641,641,641,641,0
20241209,123600,29869201,641,641,641,641,0
20241209,123500,29869201,641,641,641,641,0
20241209,123400,29869201,641,641,641,641,0
20241209,123300,29869201,641,641,641,641,24
20241209,123200,29853817,641,641,641,641,1
20241209,123100,29853176,641,641,641,641,0
20241209,123000,29853176,641,641,641,641,6
20241209,122900,29849330,641,641,641,641,3
20241209,122800,29847407,642,642,642,642,1
20241209,122700,29846765,643,643,643,643,2
20241209,122600,29845479,644,644,644,644,2
20241209,122500,29844191,648,648,648,648,1
20241209,122400,29843543,648,648,648,648,0
20241209,122300,29843543,648,648,648,648,0
20241209,122200,29843543,648,648,648,648,23
20241209,122100,29828639,648,648,648,648,0
20241209,122000,29828639,648,648,648,648,0
20241209,121900,29828639,648,648,648,648,100
20241209,121800,29763839,648,648,648,648,0
20241209,121700,29763839,648,648,648,648,0
20241209,121600,29763839,648,648,648,648,0
20241209,121500,29763839,648,648,648,648,0
20241209,121400,29763839,648,648,648,648,0
20241209,121300,29763839,648,648,648,648,3
20241209,121200,29761895,636,649,649,636,3007
20241209,121100,27838933,662,662,662,662,23
20241209,121000,27823707,647,647,647,647,0
20241209,120900,27823707,647,647,647,647,0
20241209,120800,27823707,647,647,647,647,0
20241209,120700,27823707,647,647,647,647,0
20241209,120600,27823707,647,647,647,647,0
20241209,120500,27823707,647,647,647,647,0
20241209,120400,27823707,647,647,647,647,3000
20241209,120300,25882707,667,667,667,667,0
20241209,120200,25882707,667,667,667,667,0
20241209,120100,25882707,667,649,667,649,300
20241209,120000,25686975,649,644,649,644,23
20241209,115900,25672111,644,644,644,644,2
20241209,115800,25670823,645,645,645,645,0
20241209,115700,25670823,645,645,645,645,0
20241209,115600,25670823,645,645,645,645,0
20241209,115500,25670823,645,644,645,644,10
20241209,115400,25664374,644,644,644,644,11
20241209,115300,25657290,645,645,645,645,0
20241209,115200,25657290,645,645,645,645,0
20241209,115100,25657290,645,645,645,645,0
20241209,115000,25657290,645,645,645,645,0
20241209,114900,25657290,645,646,648,645,24
20241209,114800,25641770,642,642,642,642,0
20241209,114700,25641770,642,642,642,642,0
20241209,114600,25641770,642,642,642,642,0
20241209,114500,25641770,642,642,642,642,0
20241209,114400,25641770,642,642,642,642,0
20241209,114300,25641770,642,642,642,642,0
20241209,114200,25641770,642,642,642,642,0
20241209,114100,25641770,642,642,642,642,280
20241209,114000,25462010,647,647,647,647,0
20241209,113900,25462010,647,647,647,647,0
20241209,113800,25462010,647,647,647,647,23
20241209,113700,25447129,643,643,643,643,0
20241209,113600,25447129,643,643,643,643,0
20241209,113500,25447129,643,643,643,643,0
20241209,113400,25447129,643,643,643,643,0
20241209,113300,25447129,643,643,643,643,1260
20241209,113200,24636949,642,643,643,642,1241
20241209,113100,23838987,648,648,648,648,0
20241209,113000,23838987,648,648,648,648,1
20241209,112900,23838339,649,649,649,649,0
20241209,112800,23838339,649,649,649,649,0
20241209,112700,23838339,649,649,649,649,23
20241209,112600,23823412,650,650,650,650,0
20241209,112500,23823412,650,650,650,650,0
20241209,112400,23823412,650,650,650,650,0
20241209,112300,23823412,650,650,650,650,1000
20241209,112200,23173412,650,650,650,650,0
20241209,112100,23173412,650,650,650,650,0
20241209,112000,23173412,650,650,650,650,0
20241209,111900,23173412,650,650,650,650,0
20241209,111800,23173412,650,649,650,649,5001
20241209,111700,19923329,643,644,644,643,269
20241209,111600,19750283,648,648,648,648,0
20241209,111500,19750283,648,648,648,648,0
20241209,111400,19750283,648,648,648,648,0
20241209,111300,19750283,648,648,648,648,1
20241209,111200,19749635,648,646,648,646,23
20241209,111100,19734758,648,648,648,648,11
20241209,111000,19727630,648,648,648,648,12
20241209,110900,19719854,648,648,648,648,0
20241209,110800,19719854,648,648,648,648,8
20241209,110700,19714670,646,646,646,646,0
20241209,110600,19714670,646,646,646,646,0
20241209,110500,19714670,646,646,646,646,0
20241209,110400,19714670,646,646,646,646,0
20241209,110300,19714670,646,646,646,646,0
20241209,110200,19714670,646,646,646,646,0
20241209,110100,19714670,646,646,646,646,12
20241209,110000,19706918,645,645,645,645,0
20241209,105900,19706918,645,645,645,645,0
20241209,105800,19706918,645,645,645,645,50
20241209,105700,19674668,644,644,644,644,33
20241209,105600,19653416,643,643,643,643,0
20241209,105500,19653416,643,643,643,643,1
20241209,105400,19652773,643,643,643,643,0
20241209,105300,19652773,643,643,643,643,0
20241209,105200,19652773,643,643,643,643,0
20241209,105100,19652773,643,643,643,643,0
20241209,105000,19652773,643,643,643,643,662
20241209,104900,19227107,648,648,648,648,0
20241209,104800,19227107,648,648,648,648,0
20241209,104700,19227107,648,648,648,648,0
20241209,104600,19227107,648,648,648,648,0
20241209,104500,19227107,648,648,648,648,0
20241209,104400,19227107,648,648,648,648,0
20241209,104300,19227107,648,648,648,648,0
20241209,104200,19227107,648,648,648,648,0
20241209,104100,19227107,648,648,648,648,10
20241209,104000,19220627,648,648,648,648,1
20241209,103900,19219979,646,643,646,643,39
20241209,103800,19194850,643,643,643,643,229
20241209,103700,19047603,643,643,643,643,1
20241209,103600,19046960,639,639,639,639,0
20241209,103500,19046960,639,639,639,639,1
20241209,103400,19046321,643,643,643,643,1
20241209,103300,19045678,638,640,640,636,4523
20241209,103200,16160410,643,643,643,643,0
20241209,103100,16160410,643,643,643,643,9
20241209,103000,16154623,643,643,643,643,0
20241209,102900,16154623,643,643,643,640,693
20241209,102800,15709525,644,644,644,644,0
20241209,102700,15709525,644,644,644,644,0
20241209,102600,15709525,644,644,644,644,2
20241209,102500,15708237,644,644,644,644,1
20241209,102400,15707593,646,646,646,646,0
20241209,102300,15707593,646,646,646,646,0
20241209,102200,15707593,646,646,646,646,13
20241209,102100,15699195,647,645,647,645,2
20241209,102000,15697903,647,647,647,647,0
20241209,101900,15697903,647,647,647,647,1
20241209,101800,15697256,652,652,652,652,0
20241209,101700,15697256,652,652,652,652,0
20241209,101600,15697256,652,652,652,652,0
20241209,101500,15697256,652,652,652,652,0
20241209,101400,15697256,652,652,652,652,0
20241209,101300,15697256,652,652,652,652,0
20241209,101200,15697256,652,652,652,652,0
20241209,101100,15697256,652,652,652,652,0
20241209,101000,15697256,652,652,652,652,0
20241209,100900,15697256,652,638,652,636,2235
20241209,100800,14270318,638,651,652,638,4001
20241209,100700,11697319,641,641,641,641,0
20241209,100600,11697319,641,641,641,641,195
20241209,100500,11572324,652,652,652,652,0
20241209,100400,11572324,652,652,652,652,0
20241209,100300,11572324,652,652,652,652,0
20241209,100200,11572324,652,647,652,647,452
20241209,100100,11279431,647,647,647,647,1
20241209,100000,11278784,640,640,640,640,0
20241209,095900,11278784,640,640,640,640,0
20241209,095800,11278784,640,640,640,640,0
20241209,095700,11278784,640,640,640,640,0
20241209,095600,11278784,640,640,640,640,0
20241209,095500,11278784,640,640,640,640,432
20241209,095400,11002304,641,643,647,641,538
20241209,095300,10656907,643,646,646,643,1031
20241209,095200,9992906,648,648,648,648,0
20241209,095100,9992906,648,648,648,648,0
20241209,095000,9992906,648,648,648,648,0
20241209,094900,9992906,648,648,648,648,0
20241209,094800,9992906,648,648,648,648,0
20241209,094700,9992906,648,648,648,648,2
20241209,094600,9991610,652,652,652,652,100
20241209,094500,9926410,645,645,645,645,0
20241209,094400,9926410,645,645,645,645,50
20241209,094300,9894160,644,644,644,644,300
20241209,094200,9700960,660,660,660,660,8
20241209,094100,9695680,660,660,660,660,0
20241209,094000,9695680,660,660,660,660,156
20241209,093900,9592720,640,640,640,640,0
20241209,093800,9592720,640,640,640,640,0
20241209,093700,9592720,640,640,640,640,0
20241209,093600,9592720,640,640,640,640,0
20241209,093500,9592720,640,640,640,640,1
20241209,093400,9592080,637,637,637,637,0
20241209,093300,9592080,637,640,641,637,696
20241209,093200,9146967,640,640,640,640,0
20241209,093100,9146967,640,640,640,640,0
20241209,093000,9146967,640,640,640,640,0
20241209,092900,9146967,640,640,640,640,322
20241209,092800,8940887,640,640,641,640,1739
20241209,092700,7826193,640,640,641,640,724
20241209,092600,7362116,641,641,641,640,460
20241209,092500,7067669,641,647,647,640,840
20241209,092400,6528156,650,658,658,650,3636
20241209,092300,4159010,664,664,664,664,0
20241209,092200,4159010,664,664,664,664,10
20241209,092100,4152370,665,665,665,665,100
20241209,092000,4085870,665,665,665,665,0
20241209,091900,4085870,665,668,668,665,887
20241209,091800,3495755,668,668,668,668,2
20241209,091700,3494419,668,668,668,668,0
20241209,091600,3494419,668,668,668,668,0
20241209,091500,3494419,668,668,668,668,0
20241209,091400,3494419,668,671,671,668,589
20241209,091300,3099904,668,668,668,668,0
20241209,091200,3099904,668,668,668,668,1
20241209,091100,3099236,667,667,667,667,0
20241209,091000,3099236,667,679,679,667,2190
20241209,090900,1638026,667,667,667,667,1
20241209,090800,1637359,656,679,679,656,1962
20241209,090700,315914,679,679,679,679,70
20241209,090600,268384,677,677,677,677,26
20241209,090500,250782,677,677,677,677,0
20241209,090400,250782,677,677,677,677,0
20241209,090300,250782,677,677,677,677,46
20241209,090200,219640,680,680,680,680,0
20241209,090100,219640,680,680,680,680,0
20241209,090000,219640,680,680,680,680,323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184800 44272084 655 655 655 655 2415
3 20241209 184700 44272084 655 655 655 655 0
4 20241209 184600 44272084 655 655 655 655 0
5 20241209 184500 44272084 655 655 655 655 0
6 20241209 184400 44272084 655 655 655 655 0
7 20241209 184300 44272084 655 655 655 655 0
8 20241209 184200 44272084 655 655 655 655 0
9 20241209 184100 44272084 655 655 655 655 0
10 20241209 184000 44272084 655 655 655 655 0
11 20241209 183900 44272084 655 655 655 655 0
12 20241209 183800 44272084 655 655 655 655 0
13 20241209 183700 44272084 655 655 655 655 0
14 20241209 183600 44272084 655 655 655 655 0
15 20241209 183500 44272084 655 655 655 655 0
16 20241209 183400 44272084 655 655 655 655 0
17 20241209 183300 44272084 655 655 655 655 0
18 20241209 183200 44272084 655 655 655 655 0
19 20241209 183100 44272084 655 655 655 655 0
20 20241209 183000 44272084 655 655 655 655 0
21 20241209 182900 44272084 655 655 655 655 0
22 20241209 182800 44272084 655 655 655 655 0
23 20241209 182700 44272084 655 655 655 655 0
24 20241209 182600 44272084 655 655 655 655 0
25 20241209 182500 44272084 655 655 655 655 0
26 20241209 182400 44272084 655 655 655 655 0
27 20241209 182300 44272084 655 655 655 655 0
28 20241209 182200 44272084 655 655 655 655 0
29 20241209 182100 44272084 655 655 655 655 0
30 20241209 182000 44272084 655 655 655 655 0
31 20241209 181900 44272084 655 655 655 655 0
32 20241209 181800 44272084 655 655 655 655 2415
33 20241209 181700 44272084 655 655 655 655 0
34 20241209 181600 44272084 655 655 655 655 0
35 20241209 181500 44272084 655 655 655 655 0
36 20241209 181400 44272084 655 655 655 655 0
37 20241209 181300 44272084 655 655 655 655 0
38 20241209 181200 44272084 655 655 655 655 0
39 20241209 181100 44272084 655 655 655 655 0
40 20241209 181000 44272084 655 655 655 655 0
41 20241209 180900 44272084 655 655 655 655 0
42 20241209 180800 44272084 655 655 655 655 0
43 20241209 180700 44272084 655 655 655 655 0
44 20241209 180600 44272084 655 655 655 655 0
45 20241209 180500 44272084 655 655 655 655 0
46 20241209 180400 44272084 655 655 655 655 0
47 20241209 180300 44272084 655 655 655 655 0
48 20241209 180200 44272084 655 655 655 655 0
49 20241209 180100 44272084 655 655 655 655 0
50 20241209 180000 44272084 655 655 655 655 0
51 20241209 175900 44272084 655 655 655 655 0
52 20241209 175800 44272084 655 655 655 655 0
53 20241209 175700 44272084 655 655 655 655 0
54 20241209 175600 44272084 655 655 655 655 0
55 20241209 175500 44272084 655 655 655 655 0
56 20241209 175400 44272084 655 655 655 655 0
57 20241209 175300 44272084 655 655 655 655 0
58 20241209 175200 44272084 655 655 655 655 0
59 20241209 175100 44272084 655 655 655 655 0
60 20241209 175000 44272084 655 655 655 655 0
61 20241209 174900 44272084 655 655 655 655 0
62 20241209 174800 44272084 655 655 655 655 2415
63 20241209 174700 44272084 655 655 655 655 0
64 20241209 174600 44272084 655 655 655 655 0
65 20241209 174500 44272084 655 655 655 655 0
66 20241209 174400 44272084 655 655 655 655 0
67 20241209 174300 44272084 655 655 655 655 0
68 20241209 174200 44272084 655 655 655 655 0
69 20241209 174100 44272084 655 655 655 655 0
70 20241209 174000 44272084 655 655 655 655 0
71 20241209 173900 44272084 655 655 655 655 0
72 20241209 173800 44272084 655 655 655 655 0
73 20241209 173700 44272084 655 655 655 655 0
74 20241209 173600 44272084 655 655 655 655 0
75 20241209 173500 44272084 655 655 655 655 0
76 20241209 173400 44272084 655 655 655 655 0
77 20241209 173300 44272084 655 655 655 655 0
78 20241209 173200 44272084 655 655 655 655 0
79 20241209 173100 44272084 655 655 655 655 0
80 20241209 173000 44272084 655 655 655 655 0
81 20241209 172900 44272084 655 655 655 655 0
82 20241209 172800 44272084 655 655 655 655 0
83 20241209 172700 44272084 655 655 655 655 0
84 20241209 172600 44272084 655 655 655 655 0
85 20241209 172500 44272084 655 655 655 655 0
86 20241209 172400 44272084 655 655 655 655 0
87 20241209 172300 44272084 655 655 655 655 0
88 20241209 172200 44272084 655 655 655 655 0
89 20241209 172100 44272084 655 655 655 655 0
90 20241209 172000 44272084 655 655 655 655 0
91 20241209 171900 44272084 655 655 655 655 0
92 20241209 171800 44272084 655 655 655 655 2415
93 20241209 171700 44272084 655 655 655 655 0
94 20241209 171600 44272084 655 655 655 655 0
95 20241209 171500 44272084 655 655 655 655 0
96 20241209 171400 44272084 655 655 655 655 0
97 20241209 171300 44272084 655 655 655 655 0
98 20241209 171200 44272084 655 655 655 655 0
99 20241209 171100 44272084 655 655 655 655 0
100 20241209 171000 44272084 655 655 655 655 0
101 20241209 170900 44272084 655 655 655 655 0
102 20241209 170800 44272084 655 655 655 655 0
103 20241209 170700 44272084 655 655 655 655 0
104 20241209 170600 44272084 655 655 655 655 0
105 20241209 170500 44272084 655 655 655 655 0
106 20241209 170400 44272084 655 655 655 655 0
107 20241209 170300 44272084 655 655 655 655 0
108 20241209 170200 44272084 655 655 655 655 0
109 20241209 170100 44272084 655 655 655 655 0
110 20241209 170000 44272084 655 655 655 655 0
111 20241209 165900 44272084 655 655 655 655 0
112 20241209 165800 44272084 655 655 655 655 0
113 20241209 165700 44272084 655 655 655 655 0
114 20241209 165600 44272084 655 655 655 655 0
115 20241209 165500 44272084 655 655 655 655 0
116 20241209 165400 44272084 655 655 655 655 0
117 20241209 165300 44272084 655 655 655 655 0
118 20241209 165200 44272084 655 655 655 655 0
119 20241209 165100 44272084 655 655 655 655 0
120 20241209 165000 44272084 655 655 655 655 0
121 20241209 164900 44272084 655 655 655 655 0
122 20241209 164800 44272084 655 655 655 655 2415
123 20241209 164700 44272084 655 655 655 655 0
124 20241209 164600 44272084 655 655 655 655 0
125 20241209 164500 44272084 655 655 655 655 0
126 20241209 164400 44272084 655 655 655 655 0
127 20241209 164300 44272084 655 655 655 655 0
128 20241209 164200 44272084 655 655 655 655 0
129 20241209 164100 44272084 655 655 655 655 0
130 20241209 164000 44272084 655 655 655 655 0
131 20241209 163900 44272084 655 655 655 655 0
132 20241209 163800 44272084 655 655 655 655 0
133 20241209 163700 44272084 655 655 655 655 0
134 20241209 163600 44272084 655 655 655 655 0
135 20241209 163500 44272084 655 655 655 655 0
136 20241209 163400 44272084 655 655 655 655 0
137 20241209 163300 44272084 655 655 655 655 0
138 20241209 163200 44272084 655 655 655 655 0
139 20241209 163100 44272084 655 655 655 655 0
140 20241209 163000 44272084 655 655 655 655 0
141 20241209 162900 44272084 655 655 655 655 0
142 20241209 162800 44272084 655 655 655 655 0
143 20241209 162700 44272084 655 655 655 655 0
144 20241209 162600 44272084 655 655 655 655 0
145 20241209 162500 44272084 655 655 655 655 0
146 20241209 162400 44272084 655 655 655 655 0
147 20241209 162300 44272084 655 655 655 655 0
148 20241209 162200 44272084 655 655 655 655 0
149 20241209 162100 44272084 655 655 655 655 0
150 20241209 162000 44272084 655 655 655 655 0
151 20241209 161900 44272084 655 655 655 655 0
152 20241209 161800 44272084 655 655 655 655 2415
153 20241209 161700 44272084 655 655 655 655 0
154 20241209 161600 44272084 655 655 655 655 0
155 20241209 161500 44272084 655 655 655 655 0
156 20241209 161400 44272084 655 655 655 655 0
157 20241209 161300 44272084 655 655 655 655 0
158 20241209 161200 44272084 655 655 655 655 0
159 20241209 161100 44272084 655 655 655 655 0
160 20241209 161000 44272084 655 655 655 655 0
161 20241209 160900 44272084 655 655 655 655 0
162 20241209 160800 44272084 655 655 655 655 0
163 20241209 160700 44272084 655 655 655 655 0
164 20241209 160600 44272084 655 655 655 655 0
165 20241209 160500 44272084 655 655 655 655 0
166 20241209 160400 44272084 655 655 655 655 0
167 20241209 160300 44272084 655 655 655 655 0
168 20241209 160200 44272084 655 655 655 655 0
169 20241209 160100 44272084 655 655 655 655 0
170 20241209 160000 44272084 655 655 655 655 0
171 20241209 155900 44272084 655 655 655 655 0
172 20241209 155800 44272084 655 655 655 655 0
173 20241209 155700 44272084 655 655 655 655 0
174 20241209 155600 44272084 655 655 655 655 0
175 20241209 155500 44272084 655 655 655 655 0
176 20241209 155400 44272084 655 655 655 655 0
177 20241209 155300 44272084 655 655 655 655 0
178 20241209 155200 44272084 655 655 655 655 0
179 20241209 155100 44272084 655 655 655 655 0
180 20241209 155000 44272084 655 655 655 655 0
181 20241209 154900 44272084 655 655 655 655 0
182 20241209 154800 44272084 655 655 655 655 2415
183 20241209 154700 44272084 655 655 655 655 0
184 20241209 154600 44272084 655 655 655 655 0
185 20241209 154500 44272084 655 655 655 655 0
186 20241209 154400 44272084 655 655 655 655 0
187 20241209 154300 44272084 655 655 655 655 0
188 20241209 154200 44272084 655 655 655 655 0
189 20241209 154100 44272084 655 655 655 655 0
190 20241209 154000 44272084 655 655 655 655 0
191 20241209 153900 44272084 655 655 655 655 0
192 20241209 153800 44272084 655 655 655 655 0
193 20241209 153700 44272084 655 655 655 655 0
194 20241209 153600 44272084 655 655 655 655 0
195 20241209 153500 44272084 655 655 655 655 0
196 20241209 153400 44272084 655 655 655 655 0
197 20241209 153300 44272084 655 655 655 655 0
198 20241209 153200 44272084 655 655 655 655 0
199 20241209 153100 44272084 655 655 655 655 0
200 20241209 153000 44272084 655 655 655 655 2415
201 20241209 152900 42690259 643 643 643 643 0
202 20241209 152800 42690259 643 643 643 643 0
203 20241209 152700 42690259 643 643 643 643 0
204 20241209 152600 42690259 643 643 643 643 0
205 20241209 152500 42690259 643 643 643 643 0
206 20241209 152400 42690259 643 643 643 643 0
207 20241209 152300 42690259 643 643 643 643 0
208 20241209 152200 42690259 643 643 643 643 0
209 20241209 152100 42690259 643 643 643 643 0
210 20241209 152000 42690259 643 643 643 643 0
211 20241209 151900 42690259 643 655 655 643 288
212 20241209 151800 42503626 655 655 655 655 0
213 20241209 151700 42503626 655 655 655 655 0
214 20241209 151600 42503626 655 655 655 655 1
215 20241209 151500 42502971 646 646 646 646 13
216 20241209 151400 42494573 656 656 656 656 0
217 20241209 151300 42494573 656 656 656 656 0
218 20241209 151200 42494573 656 656 656 656 0
219 20241209 151100 42494573 656 656 656 656 0
220 20241209 151000 42494573 656 656 656 656 0
221 20241209 150900 42494573 656 656 656 656 0
222 20241209 150800 42494573 656 656 656 656 0
223 20241209 150700 42494573 656 656 656 656 0
224 20241209 150600 42494573 656 656 656 656 0
225 20241209 150500 42494573 656 656 656 656 0
226 20241209 150400 42494573 656 656 656 656 0
227 20241209 150300 42494573 656 656 656 656 0
228 20241209 150200 42494573 656 656 656 656 0
229 20241209 150100 42494573 656 656 656 656 0
230 20241209 150000 42494573 656 656 656 656 0
231 20241209 145900 42494573 656 656 656 656 0
232 20241209 145800 42494573 656 656 656 656 0
233 20241209 145700 42494573 656 656 656 656 0
234 20241209 145600 42494573 656 656 656 656 22
235 20241209 145500 42480141 657 657 657 657 0
236 20241209 145400 42480141 657 657 657 657 0
237 20241209 145300 42480141 657 657 657 657 0
238 20241209 145200 42480141 657 657 657 657 6139
239 20241209 145100 38446818 656 656 656 656 0
240 20241209 145000 38446818 656 656 656 656 363
241 20241209 144900 38208690 656 656 656 656 0
242 20241209 144800 38208690 656 655 656 655 33
243 20241209 144700 38187052 655 655 655 655 6
244 20241209 144600 38183122 656 656 656 656 0
245 20241209 144500 38183122 656 655 656 655 23
246 20241209 144400 38168046 656 656 656 656 0
247 20241209 144300 38168046 656 656 656 656 0
248 20241209 144200 38168046 656 656 656 656 0
249 20241209 144100 38168046 656 656 656 656 0
250 20241209 144000 38168046 656 656 656 656 0
251 20241209 143900 38168046 656 656 656 656 0
252 20241209 143800 38168046 656 647 656 647 200
253 20241209 143700 38038028 649 649 649 649 0
254 20241209 143600 38038028 649 649 649 649 0
255 20241209 143500 38038028 649 649 649 649 0
256 20241209 143400 38038028 649 648 649 648 26
257 20241209 143300 38021157 648 645 648 645 11
258 20241209 143200 38014032 646 646 646 646 0
259 20241209 143100 38014032 646 646 646 646 0
260 20241209 143000 38014032 646 648 648 646 3
261 20241209 142900 38012092 649 648 649 648 9
262 20241209 142800 38006254 648 648 648 648 0
263 20241209 142700 38006254 648 648 648 648 10
264 20241209 142600 37999774 650 650 650 650 0
265 20241209 142500 37999774 650 650 650 650 0
266 20241209 142400 37999774 650 650 650 650 0
267 20241209 142300 37999774 650 650 650 650 23
268 20241209 142200 37984824 645 645 645 645 0
269 20241209 142100 37984824 645 645 645 645 0
270 20241209 142000 37984824 645 645 645 645 0
271 20241209 141900 37984824 645 645 645 645 0
272 20241209 141800 37984824 645 645 645 645 0
273 20241209 141700 37984824 645 645 645 645 0
274 20241209 141600 37984824 645 646 646 645 160
275 20241209 141500 37881514 646 646 646 646 0
276 20241209 141400 37881514 646 646 646 646 0
277 20241209 141300 37881514 646 646 646 646 0
278 20241209 141200 37881514 646 646 646 646 23
279 20241209 141100 37866656 639 639 639 639 109
280 20241209 141000 37797005 653 653 653 653 0
281 20241209 140900 37797005 653 653 653 653 0
282 20241209 140800 37797005 653 653 653 653 0
283 20241209 140700 37797005 653 653 653 653 0
284 20241209 140600 37797005 653 653 653 653 0
285 20241209 140500 37797005 653 653 653 653 0
286 20241209 140400 37797005 653 653 653 653 0
287 20241209 140300 37797005 653 653 653 653 1
288 20241209 140200 37796352 636 645 645 636 6000
289 20241209 140100 33950805 660 659 660 659 23
290 20241209 140000 33935647 648 648 648 648 0
291 20241209 135900 33935647 648 648 648 648 0
292 20241209 135800 33935647 648 648 648 648 0
293 20241209 135700 33935647 648 648 648 648 0
294 20241209 135600 33935647 648 648 648 648 0
295 20241209 135500 33935647 648 648 648 648 0
296 20241209 135400 33935647 648 648 648 648 0
297 20241209 135300 33935647 648 648 648 648 0
298 20241209 135200 33935647 648 648 648 648 40
299 20241209 135100 33909727 665 665 665 665 0
300 20241209 135000 33909727 665 663 665 663 26
301 20241209 134900 33892473 665 665 665 665 0
302 20241209 134800 33892473 665 665 665 665 0
303 20241209 134700 33892473 665 665 665 665 0
304 20241209 134600 33892473 665 665 665 665 0
305 20241209 134500 33892473 665 665 665 665 0
306 20241209 134400 33892473 665 665 665 665 0
307 20241209 134300 33892473 665 665 665 665 2
308 20241209 134200 33891143 665 665 665 665 0
309 20241209 134100 33891143 665 665 665 665 0
310 20241209 134000 33891143 665 663 665 663 100
311 20241209 133900 33824783 663 663 663 663 23
312 20241209 133800 33809534 665 665 665 665 0
313 20241209 133700 33809534 665 665 665 665 0
314 20241209 133600 33809534 665 665 665 665 0
315 20241209 133500 33809534 665 665 665 665 0
316 20241209 133400 33809534 665 665 665 665 0
317 20241209 133300 33809534 665 665 665 665 0
318 20241209 133200 33809534 665 665 665 665 0
319 20241209 133100 33809534 665 665 665 665 0
320 20241209 133000 33809534 665 665 665 665 0
321 20241209 132900 33809534 665 665 665 665 0
322 20241209 132800 33809534 665 664 665 664 23
323 20241209 132700 33794252 667 667 667 667 0
324 20241209 132600 33794252 667 667 667 667 0
325 20241209 132500 33794252 667 667 667 667 0
326 20241209 132400 33794252 667 667 667 667 0
327 20241209 132300 33794252 667 667 667 667 0
328 20241209 132200 33794252 667 667 667 667 0
329 20241209 132100 33794252 667 667 667 667 0
330 20241209 132000 33794252 667 667 667 667 0
331 20241209 131900 33794252 667 667 667 667 0
332 20241209 131800 33794252 667 667 667 667 0
333 20241209 131700 33794252 667 667 667 667 23
334 20241209 131600 33778911 668 668 668 668 0
335 20241209 131500 33778911 668 668 668 668 0
336 20241209 131400 33778911 668 668 668 668 0
337 20241209 131300 33778911 668 668 668 668 0
338 20241209 131200 33778911 668 668 668 668 0
339 20241209 131100 33778911 668 668 668 668 0
340 20241209 131000 33778911 668 668 668 668 38
341 20241209 130900 33753527 669 669 669 669 0
342 20241209 130800 33753527 669 669 669 669 0
343 20241209 130700 33753527 669 669 669 669 0
344 20241209 130600 33753527 669 667 669 667 23
345 20241209 130500 33738162 644 644 644 644 0
346 20241209 130400 33738162 644 644 644 644 2
347 20241209 130300 33736874 669 668 669 668 20
348 20241209 130200 33723510 668 668 668 668 0
349 20241209 130100 33723510 668 668 668 668 0
350 20241209 130000 33723510 668 668 668 668 100
351 20241209 125900 33656710 668 668 668 668 0
352 20241209 125800 33656710 668 668 668 668 0
353 20241209 125700 33656710 668 668 668 668 0
354 20241209 125600 33656710 668 648 668 648 1000
355 20241209 125500 33003120 649 649 649 649 23
356 20241209 125400 32988193 649 649 649 649 0
357 20241209 125300 32988193 649 649 649 649 0
358 20241209 125200 32988193 649 639 649 639 3308
359 20241209 125100 30872136 640 640 640 640 0
360 20241209 125000 30872136 640 640 640 640 5
361 20241209 124900 30868936 640 640 640 640 0
362 20241209 124800 30868936 640 640 640 640 1280
363 20241209 124700 30049736 640 640 640 640 67
364 20241209 124600 30006856 640 640 640 640 12
365 20241209 124500 29999176 641 641 641 641 32
366 20241209 124400 29978664 641 641 641 641 23
367 20241209 124300 29963921 640 640 640 640 0
368 20241209 124200 29963921 640 640 640 640 0
369 20241209 124100 29963921 640 640 640 640 12
370 20241209 124000 29956241 640 640 640 640 32
371 20241209 123900 29935761 640 640 640 640 104
372 20241209 123800 29869201 641 641 641 641 0
373 20241209 123700 29869201 641 641 641 641 0
374 20241209 123600 29869201 641 641 641 641 0
375 20241209 123500 29869201 641 641 641 641 0
376 20241209 123400 29869201 641 641 641 641 0
377 20241209 123300 29869201 641 641 641 641 24
378 20241209 123200 29853817 641 641 641 641 1
379 20241209 123100 29853176 641 641 641 641 0
380 20241209 123000 29853176 641 641 641 641 6
381 20241209 122900 29849330 641 641 641 641 3
382 20241209 122800 29847407 642 642 642 642 1
383 20241209 122700 29846765 643 643 643 643 2
384 20241209 122600 29845479 644 644 644 644 2
385 20241209 122500 29844191 648 648 648 648 1
386 20241209 122400 29843543 648 648 648 648 0
387 20241209 122300 29843543 648 648 648 648 0
388 20241209 122200 29843543 648 648 648 648 23
389 20241209 122100 29828639 648 648 648 648 0
390 20241209 122000 29828639 648 648 648 648 0
391 20241209 121900 29828639 648 648 648 648 100
392 20241209 121800 29763839 648 648 648 648 0
393 20241209 121700 29763839 648 648 648 648 0
394 20241209 121600 29763839 648 648 648 648 0
395 20241209 121500 29763839 648 648 648 648 0
396 20241209 121400 29763839 648 648 648 648 0
397 20241209 121300 29763839 648 648 648 648 3
398 20241209 121200 29761895 636 649 649 636 3007
399 20241209 121100 27838933 662 662 662 662 23
400 20241209 121000 27823707 647 647 647 647 0
401 20241209 120900 27823707 647 647 647 647 0
402 20241209 120800 27823707 647 647 647 647 0
403 20241209 120700 27823707 647 647 647 647 0
404 20241209 120600 27823707 647 647 647 647 0
405 20241209 120500 27823707 647 647 647 647 0
406 20241209 120400 27823707 647 647 647 647 3000
407 20241209 120300 25882707 667 667 667 667 0
408 20241209 120200 25882707 667 667 667 667 0
409 20241209 120100 25882707 667 649 667 649 300
410 20241209 120000 25686975 649 644 649 644 23
411 20241209 115900 25672111 644 644 644 644 2
412 20241209 115800 25670823 645 645 645 645 0
413 20241209 115700 25670823 645 645 645 645 0
414 20241209 115600 25670823 645 645 645 645 0
415 20241209 115500 25670823 645 644 645 644 10
416 20241209 115400 25664374 644 644 644 644 11
417 20241209 115300 25657290 645 645 645 645 0
418 20241209 115200 25657290 645 645 645 645 0
419 20241209 115100 25657290 645 645 645 645 0
420 20241209 115000 25657290 645 645 645 645 0
421 20241209 114900 25657290 645 646 648 645 24
422 20241209 114800 25641770 642 642 642 642 0
423 20241209 114700 25641770 642 642 642 642 0
424 20241209 114600 25641770 642 642 642 642 0
425 20241209 114500 25641770 642 642 642 642 0
426 20241209 114400 25641770 642 642 642 642 0
427 20241209 114300 25641770 642 642 642 642 0
428 20241209 114200 25641770 642 642 642 642 0
429 20241209 114100 25641770 642 642 642 642 280
430 20241209 114000 25462010 647 647 647 647 0
431 20241209 113900 25462010 647 647 647 647 0
432 20241209 113800 25462010 647 647 647 647 23
433 20241209 113700 25447129 643 643 643 643 0
434 20241209 113600 25447129 643 643 643 643 0
435 20241209 113500 25447129 643 643 643 643 0
436 20241209 113400 25447129 643 643 643 643 0
437 20241209 113300 25447129 643 643 643 643 1260
438 20241209 113200 24636949 642 643 643 642 1241
439 20241209 113100 23838987 648 648 648 648 0
440 20241209 113000 23838987 648 648 648 648 1
441 20241209 112900 23838339 649 649 649 649 0
442 20241209 112800 23838339 649 649 649 649 0
443 20241209 112700 23838339 649 649 649 649 23
444 20241209 112600 23823412 650 650 650 650 0
445 20241209 112500 23823412 650 650 650 650 0
446 20241209 112400 23823412 650 650 650 650 0
447 20241209 112300 23823412 650 650 650 650 1000
448 20241209 112200 23173412 650 650 650 650 0
449 20241209 112100 23173412 650 650 650 650 0
450 20241209 112000 23173412 650 650 650 650 0
451 20241209 111900 23173412 650 650 650 650 0
452 20241209 111800 23173412 650 649 650 649 5001
453 20241209 111700 19923329 643 644 644 643 269
454 20241209 111600 19750283 648 648 648 648 0
455 20241209 111500 19750283 648 648 648 648 0
456 20241209 111400 19750283 648 648 648 648 0
457 20241209 111300 19750283 648 648 648 648 1
458 20241209 111200 19749635 648 646 648 646 23
459 20241209 111100 19734758 648 648 648 648 11
460 20241209 111000 19727630 648 648 648 648 12
461 20241209 110900 19719854 648 648 648 648 0
462 20241209 110800 19719854 648 648 648 648 8
463 20241209 110700 19714670 646 646 646 646 0
464 20241209 110600 19714670 646 646 646 646 0
465 20241209 110500 19714670 646 646 646 646 0
466 20241209 110400 19714670 646 646 646 646 0
467 20241209 110300 19714670 646 646 646 646 0
468 20241209 110200 19714670 646 646 646 646 0
469 20241209 110100 19714670 646 646 646 646 12
470 20241209 110000 19706918 645 645 645 645 0
471 20241209 105900 19706918 645 645 645 645 0
472 20241209 105800 19706918 645 645 645 645 50
473 20241209 105700 19674668 644 644 644 644 33
474 20241209 105600 19653416 643 643 643 643 0
475 20241209 105500 19653416 643 643 643 643 1
476 20241209 105400 19652773 643 643 643 643 0
477 20241209 105300 19652773 643 643 643 643 0
478 20241209 105200 19652773 643 643 643 643 0
479 20241209 105100 19652773 643 643 643 643 0
480 20241209 105000 19652773 643 643 643 643 662
481 20241209 104900 19227107 648 648 648 648 0
482 20241209 104800 19227107 648 648 648 648 0
483 20241209 104700 19227107 648 648 648 648 0
484 20241209 104600 19227107 648 648 648 648 0
485 20241209 104500 19227107 648 648 648 648 0
486 20241209 104400 19227107 648 648 648 648 0
487 20241209 104300 19227107 648 648 648 648 0
488 20241209 104200 19227107 648 648 648 648 0
489 20241209 104100 19227107 648 648 648 648 10
490 20241209 104000 19220627 648 648 648 648 1
491 20241209 103900 19219979 646 643 646 643 39
492 20241209 103800 19194850 643 643 643 643 229
493 20241209 103700 19047603 643 643 643 643 1
494 20241209 103600 19046960 639 639 639 639 0
495 20241209 103500 19046960 639 639 639 639 1
496 20241209 103400 19046321 643 643 643 643 1
497 20241209 103300 19045678 638 640 640 636 4523
498 20241209 103200 16160410 643 643 643 643 0
499 20241209 103100 16160410 643 643 643 643 9
500 20241209 103000 16154623 643 643 643 643 0
501 20241209 102900 16154623 643 643 643 640 693
502 20241209 102800 15709525 644 644 644 644 0
503 20241209 102700 15709525 644 644 644 644 0
504 20241209 102600 15709525 644 644 644 644 2
505 20241209 102500 15708237 644 644 644 644 1
506 20241209 102400 15707593 646 646 646 646 0
507 20241209 102300 15707593 646 646 646 646 0
508 20241209 102200 15707593 646 646 646 646 13
509 20241209 102100 15699195 647 645 647 645 2
510 20241209 102000 15697903 647 647 647 647 0
511 20241209 101900 15697903 647 647 647 647 1
512 20241209 101800 15697256 652 652 652 652 0
513 20241209 101700 15697256 652 652 652 652 0
514 20241209 101600 15697256 652 652 652 652 0
515 20241209 101500 15697256 652 652 652 652 0
516 20241209 101400 15697256 652 652 652 652 0
517 20241209 101300 15697256 652 652 652 652 0
518 20241209 101200 15697256 652 652 652 652 0
519 20241209 101100 15697256 652 652 652 652 0
520 20241209 101000 15697256 652 652 652 652 0
521 20241209 100900 15697256 652 638 652 636 2235
522 20241209 100800 14270318 638 651 652 638 4001
523 20241209 100700 11697319 641 641 641 641 0
524 20241209 100600 11697319 641 641 641 641 195
525 20241209 100500 11572324 652 652 652 652 0
526 20241209 100400 11572324 652 652 652 652 0
527 20241209 100300 11572324 652 652 652 652 0
528 20241209 100200 11572324 652 647 652 647 452
529 20241209 100100 11279431 647 647 647 647 1
530 20241209 100000 11278784 640 640 640 640 0
531 20241209 095900 11278784 640 640 640 640 0
532 20241209 095800 11278784 640 640 640 640 0
533 20241209 095700 11278784 640 640 640 640 0
534 20241209 095600 11278784 640 640 640 640 0
535 20241209 095500 11278784 640 640 640 640 432
536 20241209 095400 11002304 641 643 647 641 538
537 20241209 095300 10656907 643 646 646 643 1031
538 20241209 095200 9992906 648 648 648 648 0
539 20241209 095100 9992906 648 648 648 648 0
540 20241209 095000 9992906 648 648 648 648 0
541 20241209 094900 9992906 648 648 648 648 0
542 20241209 094800 9992906 648 648 648 648 0
543 20241209 094700 9992906 648 648 648 648 2
544 20241209 094600 9991610 652 652 652 652 100
545 20241209 094500 9926410 645 645 645 645 0
546 20241209 094400 9926410 645 645 645 645 50
547 20241209 094300 9894160 644 644 644 644 300
548 20241209 094200 9700960 660 660 660 660 8
549 20241209 094100 9695680 660 660 660 660 0
550 20241209 094000 9695680 660 660 660 660 156
551 20241209 093900 9592720 640 640 640 640 0
552 20241209 093800 9592720 640 640 640 640 0
553 20241209 093700 9592720 640 640 640 640 0
554 20241209 093600 9592720 640 640 640 640 0
555 20241209 093500 9592720 640 640 640 640 1
556 20241209 093400 9592080 637 637 637 637 0
557 20241209 093300 9592080 637 640 641 637 696
558 20241209 093200 9146967 640 640 640 640 0
559 20241209 093100 9146967 640 640 640 640 0
560 20241209 093000 9146967 640 640 640 640 0
561 20241209 092900 9146967 640 640 640 640 322
562 20241209 092800 8940887 640 640 641 640 1739
563 20241209 092700 7826193 640 640 641 640 724
564 20241209 092600 7362116 641 641 641 640 460
565 20241209 092500 7067669 641 647 647 640 840
566 20241209 092400 6528156 650 658 658 650 3636
567 20241209 092300 4159010 664 664 664 664 0
568 20241209 092200 4159010 664 664 664 664 10
569 20241209 092100 4152370 665 665 665 665 100
570 20241209 092000 4085870 665 665 665 665 0
571 20241209 091900 4085870 665 668 668 665 887
572 20241209 091800 3495755 668 668 668 668 2
573 20241209 091700 3494419 668 668 668 668 0
574 20241209 091600 3494419 668 668 668 668 0
575 20241209 091500 3494419 668 668 668 668 0
576 20241209 091400 3494419 668 671 671 668 589
577 20241209 091300 3099904 668 668 668 668 0
578 20241209 091200 3099904 668 668 668 668 1
579 20241209 091100 3099236 667 667 667 667 0
580 20241209 091000 3099236 667 679 679 667 2190
581 20241209 090900 1638026 667 667 667 667 1
582 20241209 090800 1637359 656 679 679 656 1962
583 20241209 090700 315914 679 679 679 679 70
584 20241209 090600 268384 677 677 677 677 26
585 20241209 090500 250782 677 677 677 677 0
586 20241209 090400 250782 677 677 677 677 0
587 20241209 090300 250782 677 677 677 677 46
588 20241209 090200 219640 680 680 680 680 0
589 20241209 090100 219640 680 680 680 680 0
590 20241209 090000 219640 680 680 680 680 323

1
006200/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,0,46803136,0,31826132480,0.00
20241204,0,46803136,0,31919738752,0.00
20241203,0,46803136,0,31919738752,0.00
20241202,0,46803136,0,32247360704,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 0 46803136 0 31826132480 0.00
3 20241204 0 46803136 0 31919738752 0.00
4 20241203 0 46803136 0 31919738752 0.00
5 20241202 0 46803136 0 32247360704 0.00