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
006380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184800,0,3660,3660,3660,3660,0
20241209,184700,0,3660,3660,3660,3660,0
20241209,184600,0,3660,3660,3660,3660,0
20241209,184500,0,3660,3660,3660,3660,0
20241209,184400,0,3660,3660,3660,3660,0
20241209,184300,0,3660,3660,3660,3660,0
20241209,184200,0,3660,3660,3660,3660,0
20241209,184100,0,3660,3660,3660,3660,0
20241209,184000,0,3660,3660,3660,3660,0
20241209,183900,0,3660,3660,3660,3660,0
20241209,183800,0,3660,3660,3660,3660,0
20241209,183700,0,3660,3660,3660,3660,0
20241209,183600,0,3660,3660,3660,3660,0
20241209,183500,0,3660,3660,3660,3660,0
20241209,183400,0,3660,3660,3660,3660,0
20241209,183300,0,3660,3660,3660,3660,0
20241209,183200,0,3660,3660,3660,3660,0
20241209,183100,0,3660,3660,3660,3660,0
20241209,183000,0,3660,3660,3660,3660,0
20241209,182900,0,3660,3660,3660,3660,0
20241209,182800,0,3660,3660,3660,3660,0
20241209,182700,0,3660,3660,3660,3660,0
20241209,182600,0,3660,3660,3660,3660,0
20241209,182500,0,3660,3660,3660,3660,0
20241209,182400,0,3660,3660,3660,3660,0
20241209,182300,0,3660,3660,3660,3660,0
20241209,182200,0,3660,3660,3660,3660,0
20241209,182100,0,3660,3660,3660,3660,0
20241209,182000,0,3660,3660,3660,3660,0
20241209,181900,0,3660,3660,3660,3660,0
20241209,181800,0,3660,3660,3660,3660,0
20241209,181700,0,3660,3660,3660,3660,0
20241209,181600,0,3660,3660,3660,3660,0
20241209,181500,0,3660,3660,3660,3660,0
20241209,181400,0,3660,3660,3660,3660,0
20241209,181300,0,3660,3660,3660,3660,0
20241209,181200,0,3660,3660,3660,3660,0
20241209,181100,0,3660,3660,3660,3660,0
20241209,181000,0,3660,3660,3660,3660,0
20241209,180900,0,3660,3660,3660,3660,0
20241209,180800,0,3660,3660,3660,3660,0
20241209,180700,0,3660,3660,3660,3660,0
20241209,180600,0,3660,3660,3660,3660,0
20241209,180500,0,3660,3660,3660,3660,0
20241209,180400,0,3660,3660,3660,3660,0
20241209,180300,0,3660,3660,3660,3660,0
20241209,180200,0,3660,3660,3660,3660,0
20241209,180100,0,3660,3660,3660,3660,0
20241209,180000,0,3660,3660,3660,3660,0
20241209,175900,0,3660,3660,3660,3660,0
20241209,175800,0,3660,3660,3660,3660,0
20241209,175700,0,3660,3660,3660,3660,0
20241209,175600,0,3660,3660,3660,3660,0
20241209,175500,0,3660,3660,3660,3660,0
20241209,175400,0,3660,3660,3660,3660,0
20241209,175300,0,3660,3660,3660,3660,0
20241209,175200,0,3660,3660,3660,3660,0
20241209,175100,0,3660,3660,3660,3660,0
20241209,175000,0,3660,3660,3660,3660,0
20241209,174900,0,3660,3660,3660,3660,0
20241209,174800,0,3660,3660,3660,3660,0
20241209,174700,0,3660,3660,3660,3660,0
20241209,174600,0,3660,3660,3660,3660,0
20241209,174500,0,3660,3660,3660,3660,0
20241209,174400,0,3660,3660,3660,3660,0
20241209,174300,0,3660,3660,3660,3660,0
20241209,174200,0,3660,3660,3660,3660,0
20241209,174100,0,3660,3660,3660,3660,0
20241209,174000,0,3660,3660,3660,3660,0
20241209,173900,0,3660,3660,3660,3660,0
20241209,173800,0,3660,3660,3660,3660,0
20241209,173700,0,3660,3660,3660,3660,0
20241209,173600,0,3660,3660,3660,3660,0
20241209,173500,0,3660,3660,3660,3660,0
20241209,173400,0,3660,3660,3660,3660,0
20241209,173300,0,3660,3660,3660,3660,0
20241209,173200,0,3660,3660,3660,3660,0
20241209,173100,0,3660,3660,3660,3660,0
20241209,173000,0,3660,3660,3660,3660,0
20241209,172900,0,3660,3660,3660,3660,0
20241209,172800,0,3660,3660,3660,3660,0
20241209,172700,0,3660,3660,3660,3660,0
20241209,172600,0,3660,3660,3660,3660,0
20241209,172500,0,3660,3660,3660,3660,0
20241209,172400,0,3660,3660,3660,3660,0
20241209,172300,0,3660,3660,3660,3660,0
20241209,172200,0,3660,3660,3660,3660,0
20241209,172100,0,3660,3660,3660,3660,0
20241209,172000,0,3660,3660,3660,3660,0
20241209,171900,0,3660,3660,3660,3660,0
20241209,171800,0,3660,3660,3660,3660,0
20241209,171700,0,3660,3660,3660,3660,0
20241209,171600,0,3660,3660,3660,3660,0
20241209,171500,0,3660,3660,3660,3660,0
20241209,171400,0,3660,3660,3660,3660,0
20241209,171300,0,3660,3660,3660,3660,0
20241209,171200,0,3660,3660,3660,3660,0
20241209,171100,0,3660,3660,3660,3660,0
20241209,171000,0,3660,3660,3660,3660,0
20241209,170900,0,3660,3660,3660,3660,0
20241209,170800,0,3660,3660,3660,3660,0
20241209,170700,0,3660,3660,3660,3660,0
20241209,170600,0,3660,3660,3660,3660,0
20241209,170500,0,3660,3660,3660,3660,0
20241209,170400,0,3660,3660,3660,3660,0
20241209,170300,0,3660,3660,3660,3660,0
20241209,170200,0,3660,3660,3660,3660,0
20241209,170100,0,3660,3660,3660,3660,0
20241209,170000,0,3660,3660,3660,3660,0
20241209,165900,0,3660,3660,3660,3660,0
20241209,165800,0,3660,3660,3660,3660,0
20241209,165700,0,3660,3660,3660,3660,0
20241209,165600,0,3660,3660,3660,3660,0
20241209,165500,0,3660,3660,3660,3660,0
20241209,165400,0,3660,3660,3660,3660,0
20241209,165300,0,3660,3660,3660,3660,0
20241209,165200,0,3660,3660,3660,3660,0
20241209,165100,0,3660,3660,3660,3660,0
20241209,165000,0,3660,3660,3660,3660,0
20241209,164900,0,3660,3660,3660,3660,0
20241209,164800,0,3660,3660,3660,3660,0
20241209,164700,0,3660,3660,3660,3660,0
20241209,164600,0,3660,3660,3660,3660,0
20241209,164500,0,3660,3660,3660,3660,0
20241209,164400,0,3660,3660,3660,3660,0
20241209,164300,0,3660,3660,3660,3660,0
20241209,164200,0,3660,3660,3660,3660,0
20241209,164100,0,3660,3660,3660,3660,0
20241209,164000,0,3660,3660,3660,3660,0
20241209,163900,0,3660,3660,3660,3660,0
20241209,163800,0,3660,3660,3660,3660,0
20241209,163700,0,3660,3660,3660,3660,0
20241209,163600,0,3660,3660,3660,3660,0
20241209,163500,0,3660,3660,3660,3660,0
20241209,163400,0,3660,3660,3660,3660,0
20241209,163300,0,3660,3660,3660,3660,0
20241209,163200,0,3660,3660,3660,3660,0
20241209,163100,0,3660,3660,3660,3660,0
20241209,163000,0,3660,3660,3660,3660,0
20241209,162900,0,3660,3660,3660,3660,0
20241209,162800,0,3660,3660,3660,3660,0
20241209,162700,0,3660,3660,3660,3660,0
20241209,162600,0,3660,3660,3660,3660,0
20241209,162500,0,3660,3660,3660,3660,0
20241209,162400,0,3660,3660,3660,3660,0
20241209,162300,0,3660,3660,3660,3660,0
20241209,162200,0,3660,3660,3660,3660,0
20241209,162100,0,3660,3660,3660,3660,0
20241209,162000,0,3660,3660,3660,3660,0
20241209,161900,0,3660,3660,3660,3660,0
20241209,161800,0,3660,3660,3660,3660,0
20241209,161700,0,3660,3660,3660,3660,0
20241209,161600,0,3660,3660,3660,3660,0
20241209,161500,0,3660,3660,3660,3660,0
20241209,161400,0,3660,3660,3660,3660,0
20241209,161300,0,3660,3660,3660,3660,0
20241209,161200,0,3660,3660,3660,3660,0
20241209,161100,0,3660,3660,3660,3660,0
20241209,161000,0,3660,3660,3660,3660,0
20241209,160900,0,3660,3660,3660,3660,0
20241209,160800,0,3660,3660,3660,3660,0
20241209,160700,0,3660,3660,3660,3660,0
20241209,160600,0,3660,3660,3660,3660,0
20241209,160500,0,3660,3660,3660,3660,0
20241209,160400,0,3660,3660,3660,3660,0
20241209,160300,0,3660,3660,3660,3660,0
20241209,160200,0,3660,3660,3660,3660,0
20241209,160100,0,3660,3660,3660,3660,0
20241209,160000,0,3660,3660,3660,3660,0
20241209,155900,0,3660,3660,3660,3660,0
20241209,155800,0,3660,3660,3660,3660,0
20241209,155700,0,3660,3660,3660,3660,0
20241209,155600,0,3660,3660,3660,3660,0
20241209,155500,0,3660,3660,3660,3660,0
20241209,155400,0,3660,3660,3660,3660,0
20241209,155300,0,3660,3660,3660,3660,0
20241209,155200,0,3660,3660,3660,3660,0
20241209,155100,0,3660,3660,3660,3660,0
20241209,155000,0,3660,3660,3660,3660,0
20241209,154900,0,3660,3660,3660,3660,0
20241209,154800,0,3660,3660,3660,3660,0
20241209,154700,0,3660,3660,3660,3660,0
20241209,154600,0,3660,3660,3660,3660,0
20241209,154500,0,3660,3660,3660,3660,0
20241209,154400,0,3660,3660,3660,3660,0
20241209,154300,0,3660,3660,3660,3660,0
20241209,154200,0,3660,3660,3660,3660,0
20241209,154100,0,3660,3660,3660,3660,0
20241209,154000,0,3660,3660,3660,3660,0
20241209,153900,0,3660,3660,3660,3660,0
20241209,153800,0,3660,3660,3660,3660,0
20241209,153700,0,3660,3660,3660,3660,0
20241209,153600,0,3660,3660,3660,3660,0
20241209,153500,0,3660,3660,3660,3660,0
20241209,153400,0,3660,3660,3660,3660,0
20241209,153300,0,3660,3660,3660,3660,0
20241209,153200,0,3660,3660,3660,3660,0
20241209,153100,0,3660,3660,3660,3660,0
20241209,153000,0,3660,3660,3660,3660,0
20241209,152900,0,3660,3660,3660,3660,0
20241209,152800,0,3660,3660,3660,3660,0
20241209,152700,0,3660,3660,3660,3660,0
20241209,152600,0,3660,3660,3660,3660,0
20241209,152500,0,3660,3660,3660,3660,0
20241209,152400,0,3660,3660,3660,3660,0
20241209,152300,0,3660,3660,3660,3660,0
20241209,152200,0,3660,3660,3660,3660,0
20241209,152100,0,3660,3660,3660,3660,0
20241209,152000,0,3660,3660,3660,3660,0
20241209,151900,0,3660,3660,3660,3660,0
20241209,151800,0,3660,3660,3660,3660,0
20241209,151700,0,3660,3660,3660,3660,0
20241209,151600,0,3660,3660,3660,3660,0
20241209,151500,0,3660,3660,3660,3660,0
20241209,151400,0,3660,3660,3660,3660,0
20241209,151300,0,3660,3660,3660,3660,0
20241209,151200,0,3660,3660,3660,3660,0
20241209,151100,0,3660,3660,3660,3660,0
20241209,151000,0,3660,3660,3660,3660,0
20241209,150900,0,3660,3660,3660,3660,0
20241209,150800,0,3660,3660,3660,3660,0
20241209,150700,0,3660,3660,3660,3660,0
20241209,150600,0,3660,3660,3660,3660,0
20241209,150500,0,3660,3660,3660,3660,0
20241209,150400,0,3660,3660,3660,3660,0
20241209,150300,0,3660,3660,3660,3660,0
20241209,150200,0,3660,3660,3660,3660,0
20241209,150100,0,3660,3660,3660,3660,0
20241209,150000,0,3660,3660,3660,3660,0
20241209,145900,0,3660,3660,3660,3660,0
20241209,145800,0,3660,3660,3660,3660,0
20241209,145700,0,3660,3660,3660,3660,0
20241209,145600,0,3660,3660,3660,3660,0
20241209,145500,0,3660,3660,3660,3660,0
20241209,145400,0,3660,3660,3660,3660,0
20241209,145300,0,3660,3660,3660,3660,0
20241209,145200,0,3660,3660,3660,3660,0
20241209,145100,0,3660,3660,3660,3660,0
20241209,145000,0,3660,3660,3660,3660,0
20241209,144900,0,3660,3660,3660,3660,0
20241209,144800,0,3660,3660,3660,3660,0
20241209,144700,0,3660,3660,3660,3660,0
20241209,144600,0,3660,3660,3660,3660,0
20241209,144500,0,3660,3660,3660,3660,0
20241209,144400,0,3660,3660,3660,3660,0
20241209,144300,0,3660,3660,3660,3660,0
20241209,144200,0,3660,3660,3660,3660,0
20241209,144100,0,3660,3660,3660,3660,0
20241209,144000,0,3660,3660,3660,3660,0
20241209,143900,0,3660,3660,3660,3660,0
20241209,143800,0,3660,3660,3660,3660,0
20241209,143700,0,3660,3660,3660,3660,0
20241209,143600,0,3660,3660,3660,3660,0
20241209,143500,0,3660,3660,3660,3660,0
20241209,143400,0,3660,3660,3660,3660,0
20241209,143300,0,3660,3660,3660,3660,0
20241209,143200,0,3660,3660,3660,3660,0
20241209,143100,0,3660,3660,3660,3660,0
20241209,143000,0,3660,3660,3660,3660,0
20241209,142900,0,3660,3660,3660,3660,0
20241209,142800,0,3660,3660,3660,3660,0
20241209,142700,0,3660,3660,3660,3660,0
20241209,142600,0,3660,3660,3660,3660,0
20241209,142500,0,3660,3660,3660,3660,0
20241209,142400,0,3660,3660,3660,3660,0
20241209,142300,0,3660,3660,3660,3660,0
20241209,142200,0,3660,3660,3660,3660,0
20241209,142100,0,3660,3660,3660,3660,0
20241209,142000,0,3660,3660,3660,3660,0
20241209,141900,0,3660,3660,3660,3660,0
20241209,141800,0,3660,3660,3660,3660,0
20241209,141700,0,3660,3660,3660,3660,0
20241209,141600,0,3660,3660,3660,3660,0
20241209,141500,0,3660,3660,3660,3660,0
20241209,141400,0,3660,3660,3660,3660,0
20241209,141300,0,3660,3660,3660,3660,0
20241209,141200,0,3660,3660,3660,3660,0
20241209,141100,0,3660,3660,3660,3660,0
20241209,141000,0,3660,3660,3660,3660,0
20241209,140900,0,3660,3660,3660,3660,0
20241209,140800,0,3660,3660,3660,3660,0
20241209,140700,0,3660,3660,3660,3660,0
20241209,140600,0,3660,3660,3660,3660,0
20241209,140500,0,3660,3660,3660,3660,0
20241209,140400,0,3660,3660,3660,3660,0
20241209,140300,0,3660,3660,3660,3660,0
20241209,140200,0,3660,3660,3660,3660,0
20241209,140100,0,3660,3660,3660,3660,0
20241209,140000,0,3660,3660,3660,3660,0
20241209,135900,0,3660,3660,3660,3660,0
20241209,135800,0,3660,3660,3660,3660,0
20241209,135700,0,3660,3660,3660,3660,0
20241209,135600,0,3660,3660,3660,3660,0
20241209,135500,0,3660,3660,3660,3660,0
20241209,135400,0,3660,3660,3660,3660,0
20241209,135300,0,3660,3660,3660,3660,0
20241209,135200,0,3660,3660,3660,3660,0
20241209,135100,0,3660,3660,3660,3660,0
20241209,135000,0,3660,3660,3660,3660,0
20241209,134900,0,3660,3660,3660,3660,0
20241209,134800,0,3660,3660,3660,3660,0
20241209,134700,0,3660,3660,3660,3660,0
20241209,134600,0,3660,3660,3660,3660,0
20241209,134500,0,3660,3660,3660,3660,0
20241209,134400,0,3660,3660,3660,3660,0
20241209,134300,0,3660,3660,3660,3660,0
20241209,134200,0,3660,3660,3660,3660,0
20241209,134100,0,3660,3660,3660,3660,0
20241209,134000,0,3660,3660,3660,3660,0
20241209,133900,0,3660,3660,3660,3660,0
20241209,133800,0,3660,3660,3660,3660,0
20241209,133700,0,3660,3660,3660,3660,0
20241209,133600,0,3660,3660,3660,3660,0
20241209,133500,0,3660,3660,3660,3660,0
20241209,133400,0,3660,3660,3660,3660,0
20241209,133300,0,3660,3660,3660,3660,0
20241209,133200,0,3660,3660,3660,3660,0
20241209,133100,0,3660,3660,3660,3660,0
20241209,133000,0,3660,3660,3660,3660,0
20241209,132900,0,3660,3660,3660,3660,0
20241209,132800,0,3660,3660,3660,3660,0
20241209,132700,0,3660,3660,3660,3660,0
20241209,132600,0,3660,3660,3660,3660,0
20241209,132500,0,3660,3660,3660,3660,0
20241209,132400,0,3660,3660,3660,3660,0
20241209,132300,0,3660,3660,3660,3660,0
20241209,132200,0,3660,3660,3660,3660,0
20241209,132100,0,3660,3660,3660,3660,0
20241209,132000,0,3660,3660,3660,3660,0
20241209,131900,0,3660,3660,3660,3660,0
20241209,131800,0,3660,3660,3660,3660,0
20241209,131700,0,3660,3660,3660,3660,0
20241209,131600,0,3660,3660,3660,3660,0
20241209,131500,0,3660,3660,3660,3660,0
20241209,131400,0,3660,3660,3660,3660,0
20241209,131300,0,3660,3660,3660,3660,0
20241209,131200,0,3660,3660,3660,3660,0
20241209,131100,0,3660,3660,3660,3660,0
20241209,131000,0,3660,3660,3660,3660,0
20241209,130900,0,3660,3660,3660,3660,0
20241209,130800,0,3660,3660,3660,3660,0
20241209,130700,0,3660,3660,3660,3660,0
20241209,130600,0,3660,3660,3660,3660,0
20241209,130500,0,3660,3660,3660,3660,0
20241209,130400,0,3660,3660,3660,3660,0
20241209,130300,0,3660,3660,3660,3660,0
20241209,130200,0,3660,3660,3660,3660,0
20241209,130100,0,3660,3660,3660,3660,0
20241209,130000,0,3660,3660,3660,3660,0
20241209,125900,0,3660,3660,3660,3660,0
20241209,125800,0,3660,3660,3660,3660,0
20241209,125700,0,3660,3660,3660,3660,0
20241209,125600,0,3660,3660,3660,3660,0
20241209,125500,0,3660,3660,3660,3660,0
20241209,125400,0,3660,3660,3660,3660,0
20241209,125300,0,3660,3660,3660,3660,0
20241209,125200,0,3660,3660,3660,3660,0
20241209,125100,0,3660,3660,3660,3660,0
20241209,125000,0,3660,3660,3660,3660,0
20241209,124900,0,3660,3660,3660,3660,0
20241209,124800,0,3660,3660,3660,3660,0
20241209,124700,0,3660,3660,3660,3660,0
20241209,124600,0,3660,3660,3660,3660,0
20241209,124500,0,3660,3660,3660,3660,0
20241209,124400,0,3660,3660,3660,3660,0
20241209,124300,0,3660,3660,3660,3660,0
20241209,124200,0,3660,3660,3660,3660,0
20241209,124100,0,3660,3660,3660,3660,0
20241209,124000,0,3660,3660,3660,3660,0
20241209,123900,0,3660,3660,3660,3660,0
20241209,123800,0,3660,3660,3660,3660,0
20241209,123700,0,3660,3660,3660,3660,0
20241209,123600,0,3660,3660,3660,3660,0
20241209,123500,0,3660,3660,3660,3660,0
20241209,123400,0,3660,3660,3660,3660,0
20241209,123300,0,3660,3660,3660,3660,0
20241209,123200,0,3660,3660,3660,3660,0
20241209,123100,0,3660,3660,3660,3660,0
20241209,123000,0,3660,3660,3660,3660,0
20241209,122900,0,3660,3660,3660,3660,0
20241209,122800,0,3660,3660,3660,3660,0
20241209,122700,0,3660,3660,3660,3660,0
20241209,122600,0,3660,3660,3660,3660,0
20241209,122500,0,3660,3660,3660,3660,0
20241209,122400,0,3660,3660,3660,3660,0
20241209,122300,0,3660,3660,3660,3660,0
20241209,122200,0,3660,3660,3660,3660,0
20241209,122100,0,3660,3660,3660,3660,0
20241209,122000,0,3660,3660,3660,3660,0
20241209,121900,0,3660,3660,3660,3660,0
20241209,121800,0,3660,3660,3660,3660,0
20241209,121700,0,3660,3660,3660,3660,0
20241209,121600,0,3660,3660,3660,3660,0
20241209,121500,0,3660,3660,3660,3660,0
20241209,121400,0,3660,3660,3660,3660,0
20241209,121300,0,3660,3660,3660,3660,0
20241209,121200,0,3660,3660,3660,3660,0
20241209,121100,0,3660,3660,3660,3660,0
20241209,121000,0,3660,3660,3660,3660,0
20241209,120900,0,3660,3660,3660,3660,0
20241209,120800,0,3660,3660,3660,3660,0
20241209,120700,0,3660,3660,3660,3660,0
20241209,120600,0,3660,3660,3660,3660,0
20241209,120500,0,3660,3660,3660,3660,0
20241209,120400,0,3660,3660,3660,3660,0
20241209,120300,0,3660,3660,3660,3660,0
20241209,120200,0,3660,3660,3660,3660,0
20241209,120100,0,3660,3660,3660,3660,0
20241209,120000,0,3660,3660,3660,3660,0
20241209,115900,0,3660,3660,3660,3660,0
20241209,115800,0,3660,3660,3660,3660,0
20241209,115700,0,3660,3660,3660,3660,0
20241209,115600,0,3660,3660,3660,3660,0
20241209,115500,0,3660,3660,3660,3660,0
20241209,115400,0,3660,3660,3660,3660,0
20241209,115300,0,3660,3660,3660,3660,0
20241209,115200,0,3660,3660,3660,3660,0
20241209,115100,0,3660,3660,3660,3660,0
20241209,115000,0,3660,3660,3660,3660,0
20241209,114900,0,3660,3660,3660,3660,0
20241209,114800,0,3660,3660,3660,3660,0
20241209,114700,0,3660,3660,3660,3660,0
20241209,114600,0,3660,3660,3660,3660,0
20241209,114500,0,3660,3660,3660,3660,0
20241209,114400,0,3660,3660,3660,3660,0
20241209,114300,0,3660,3660,3660,3660,0
20241209,114200,0,3660,3660,3660,3660,0
20241209,114100,0,3660,3660,3660,3660,0
20241209,114000,0,3660,3660,3660,3660,0
20241209,113900,0,3660,3660,3660,3660,0
20241209,113800,0,3660,3660,3660,3660,0
20241209,113700,0,3660,3660,3660,3660,0
20241209,113600,0,3660,3660,3660,3660,0
20241209,113500,0,3660,3660,3660,3660,0
20241209,113400,0,3660,3660,3660,3660,0
20241209,113300,0,3660,3660,3660,3660,0
20241209,113200,0,3660,3660,3660,3660,0
20241209,113100,0,3660,3660,3660,3660,0
20241209,113000,0,3660,3660,3660,3660,0
20241209,112900,0,3660,3660,3660,3660,0
20241209,112800,0,3660,3660,3660,3660,0
20241209,112700,0,3660,3660,3660,3660,0
20241209,112600,0,3660,3660,3660,3660,0
20241209,112500,0,3660,3660,3660,3660,0
20241209,112400,0,3660,3660,3660,3660,0
20241209,112300,0,3660,3660,3660,3660,0
20241209,112200,0,3660,3660,3660,3660,0
20241209,112100,0,3660,3660,3660,3660,0
20241209,112000,0,3660,3660,3660,3660,0
20241209,111900,0,3660,3660,3660,3660,0
20241209,111800,0,3660,3660,3660,3660,0
20241209,111700,0,3660,3660,3660,3660,0
20241209,111600,0,3660,3660,3660,3660,0
20241209,111500,0,3660,3660,3660,3660,0
20241209,111400,0,3660,3660,3660,3660,0
20241209,111300,0,3660,3660,3660,3660,0
20241209,111200,0,3660,3660,3660,3660,0
20241209,111100,0,3660,3660,3660,3660,0
20241209,111000,0,3660,3660,3660,3660,0
20241209,110900,0,3660,3660,3660,3660,0
20241209,110800,0,3660,3660,3660,3660,0
20241209,110700,0,3660,3660,3660,3660,0
20241209,110600,0,3660,3660,3660,3660,0
20241209,110500,0,3660,3660,3660,3660,0
20241209,110400,0,3660,3660,3660,3660,0
20241209,110300,0,3660,3660,3660,3660,0
20241209,110200,0,3660,3660,3660,3660,0
20241209,110100,0,3660,3660,3660,3660,0
20241209,110000,0,3660,3660,3660,3660,0
20241209,105900,0,3660,3660,3660,3660,0
20241209,105800,0,3660,3660,3660,3660,0
20241209,105700,0,3660,3660,3660,3660,0
20241209,105600,0,3660,3660,3660,3660,0
20241209,105500,0,3660,3660,3660,3660,0
20241209,105400,0,3660,3660,3660,3660,0
20241209,105300,0,3660,3660,3660,3660,0
20241209,105200,0,3660,3660,3660,3660,0
20241209,105100,0,3660,3660,3660,3660,0
20241209,105000,0,3660,3660,3660,3660,0
20241209,104900,0,3660,3660,3660,3660,0
20241209,104800,0,3660,3660,3660,3660,0
20241209,104700,0,3660,3660,3660,3660,0
20241209,104600,0,3660,3660,3660,3660,0
20241209,104500,0,3660,3660,3660,3660,0
20241209,104400,0,3660,3660,3660,3660,0
20241209,104300,0,3660,3660,3660,3660,0
20241209,104200,0,3660,3660,3660,3660,0
20241209,104100,0,3660,3660,3660,3660,0
20241209,104000,0,3660,3660,3660,3660,0
20241209,103900,0,3660,3660,3660,3660,0
20241209,103800,0,3660,3660,3660,3660,0
20241209,103700,0,3660,3660,3660,3660,0
20241209,103600,0,3660,3660,3660,3660,0
20241209,103500,0,3660,3660,3660,3660,0
20241209,103400,0,3660,3660,3660,3660,0
20241209,103300,0,3660,3660,3660,3660,0
20241209,103200,0,3660,3660,3660,3660,0
20241209,103100,0,3660,3660,3660,3660,0
20241209,103000,0,3660,3660,3660,3660,0
20241209,102900,0,3660,3660,3660,3660,0
20241209,102800,0,3660,3660,3660,3660,0
20241209,102700,0,3660,3660,3660,3660,0
20241209,102600,0,3660,3660,3660,3660,0
20241209,102500,0,3660,3660,3660,3660,0
20241209,102400,0,3660,3660,3660,3660,0
20241209,102300,0,3660,3660,3660,3660,0
20241209,102200,0,3660,3660,3660,3660,0
20241209,102100,0,3660,3660,3660,3660,0
20241209,102000,0,3660,3660,3660,3660,0
20241209,101900,0,3660,3660,3660,3660,0
20241209,101800,0,3660,3660,3660,3660,0
20241209,101700,0,3660,3660,3660,3660,0
20241209,101600,0,3660,3660,3660,3660,0
20241209,101500,0,3660,3660,3660,3660,0
20241209,101400,0,3660,3660,3660,3660,0
20241209,101300,0,3660,3660,3660,3660,0
20241209,101200,0,3660,3660,3660,3660,0
20241209,101100,0,3660,3660,3660,3660,0
20241209,101000,0,3660,3660,3660,3660,0
20241209,100900,0,3660,3660,3660,3660,0
20241209,100800,0,3660,3660,3660,3660,0
20241209,100700,0,3660,3660,3660,3660,0
20241209,100600,0,3660,3660,3660,3660,0
20241209,100500,0,3660,3660,3660,3660,0
20241209,100400,0,3660,3660,3660,3660,0
20241209,100300,0,3660,3660,3660,3660,0
20241209,100200,0,3660,3660,3660,3660,0
20241209,100100,0,3660,3660,3660,3660,0
20241209,100000,0,3660,3660,3660,3660,0
20241209,095900,0,3660,3660,3660,3660,0
20241209,095800,0,3660,3660,3660,3660,0
20241209,095700,0,3660,3660,3660,3660,0
20241209,095600,0,3660,3660,3660,3660,0
20241209,095500,0,3660,3660,3660,3660,0
20241209,095400,0,3660,3660,3660,3660,0
20241209,095300,0,3660,3660,3660,3660,0
20241209,095200,0,3660,3660,3660,3660,0
20241209,095100,0,3660,3660,3660,3660,0
20241209,095000,0,3660,3660,3660,3660,0
20241209,094900,0,3660,3660,3660,3660,0
20241209,094800,0,3660,3660,3660,3660,0
20241209,094700,0,3660,3660,3660,3660,0
20241209,094600,0,3660,3660,3660,3660,0
20241209,094500,0,3660,3660,3660,3660,0
20241209,094400,0,3660,3660,3660,3660,0
20241209,094300,0,3660,3660,3660,3660,0
20241209,094200,0,3660,3660,3660,3660,0
20241209,094100,0,3660,3660,3660,3660,0
20241209,094000,0,3660,3660,3660,3660,0
20241209,093900,0,3660,3660,3660,3660,0
20241209,093800,0,3660,3660,3660,3660,0
20241209,093700,0,3660,3660,3660,3660,0
20241209,093600,0,3660,3660,3660,3660,0
20241209,093500,0,3660,3660,3660,3660,0
20241209,093400,0,3660,3660,3660,3660,0
20241209,093300,0,3660,3660,3660,3660,0
20241209,093200,0,3660,3660,3660,3660,0
20241209,093100,0,3660,3660,3660,3660,0
20241209,093000,0,3660,3660,3660,3660,0
20241209,092900,0,3660,3660,3660,3660,0
20241209,092800,0,3660,3660,3660,3660,0
20241209,092700,0,3660,3660,3660,3660,0
20241209,092600,0,3660,3660,3660,3660,0
20241209,092500,0,3660,3660,3660,3660,0
20241209,092400,0,3660,3660,3660,3660,0
20241209,092300,0,3660,3660,3660,3660,0
20241209,092200,0,3660,3660,3660,3660,0
20241209,092100,0,3660,3660,3660,3660,0
20241209,092000,0,3660,3660,3660,3660,0
20241209,091900,0,3660,3660,3660,3660,0
20241209,091800,0,3660,3660,3660,3660,0
20241209,091700,0,3660,3660,3660,3660,0
20241209,091600,0,3660,3660,3660,3660,0
20241209,091500,0,3660,3660,3660,3660,0
20241209,091400,0,3660,3660,3660,3660,0
20241209,091300,0,3660,3660,3660,3660,0
20241209,091200,0,3660,3660,3660,3660,0
20241209,091100,0,3660,3660,3660,3660,0
20241209,091000,0,3660,3660,3660,3660,0
20241209,090900,0,3660,3660,3660,3660,0
20241209,090800,0,3660,3660,3660,3660,0
20241209,090700,0,3660,3660,3660,3660,0
20241209,090600,0,3660,3660,3660,3660,0
20241209,090500,0,3660,3660,3660,3660,0
20241209,090400,0,3660,3660,3660,3660,0
20241209,090300,0,3660,3660,3660,3660,0
20241209,090200,0,3660,3660,3660,3660,0
20241209,090100,0,3660,3660,3660,3660,0
20241209,090000,0,3660,3660,3660,3660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184800 0 3660 3660 3660 3660 0
3 20241209 184700 0 3660 3660 3660 3660 0
4 20241209 184600 0 3660 3660 3660 3660 0
5 20241209 184500 0 3660 3660 3660 3660 0
6 20241209 184400 0 3660 3660 3660 3660 0
7 20241209 184300 0 3660 3660 3660 3660 0
8 20241209 184200 0 3660 3660 3660 3660 0
9 20241209 184100 0 3660 3660 3660 3660 0
10 20241209 184000 0 3660 3660 3660 3660 0
11 20241209 183900 0 3660 3660 3660 3660 0
12 20241209 183800 0 3660 3660 3660 3660 0
13 20241209 183700 0 3660 3660 3660 3660 0
14 20241209 183600 0 3660 3660 3660 3660 0
15 20241209 183500 0 3660 3660 3660 3660 0
16 20241209 183400 0 3660 3660 3660 3660 0
17 20241209 183300 0 3660 3660 3660 3660 0
18 20241209 183200 0 3660 3660 3660 3660 0
19 20241209 183100 0 3660 3660 3660 3660 0
20 20241209 183000 0 3660 3660 3660 3660 0
21 20241209 182900 0 3660 3660 3660 3660 0
22 20241209 182800 0 3660 3660 3660 3660 0
23 20241209 182700 0 3660 3660 3660 3660 0
24 20241209 182600 0 3660 3660 3660 3660 0
25 20241209 182500 0 3660 3660 3660 3660 0
26 20241209 182400 0 3660 3660 3660 3660 0
27 20241209 182300 0 3660 3660 3660 3660 0
28 20241209 182200 0 3660 3660 3660 3660 0
29 20241209 182100 0 3660 3660 3660 3660 0
30 20241209 182000 0 3660 3660 3660 3660 0
31 20241209 181900 0 3660 3660 3660 3660 0
32 20241209 181800 0 3660 3660 3660 3660 0
33 20241209 181700 0 3660 3660 3660 3660 0
34 20241209 181600 0 3660 3660 3660 3660 0
35 20241209 181500 0 3660 3660 3660 3660 0
36 20241209 181400 0 3660 3660 3660 3660 0
37 20241209 181300 0 3660 3660 3660 3660 0
38 20241209 181200 0 3660 3660 3660 3660 0
39 20241209 181100 0 3660 3660 3660 3660 0
40 20241209 181000 0 3660 3660 3660 3660 0
41 20241209 180900 0 3660 3660 3660 3660 0
42 20241209 180800 0 3660 3660 3660 3660 0
43 20241209 180700 0 3660 3660 3660 3660 0
44 20241209 180600 0 3660 3660 3660 3660 0
45 20241209 180500 0 3660 3660 3660 3660 0
46 20241209 180400 0 3660 3660 3660 3660 0
47 20241209 180300 0 3660 3660 3660 3660 0
48 20241209 180200 0 3660 3660 3660 3660 0
49 20241209 180100 0 3660 3660 3660 3660 0
50 20241209 180000 0 3660 3660 3660 3660 0
51 20241209 175900 0 3660 3660 3660 3660 0
52 20241209 175800 0 3660 3660 3660 3660 0
53 20241209 175700 0 3660 3660 3660 3660 0
54 20241209 175600 0 3660 3660 3660 3660 0
55 20241209 175500 0 3660 3660 3660 3660 0
56 20241209 175400 0 3660 3660 3660 3660 0
57 20241209 175300 0 3660 3660 3660 3660 0
58 20241209 175200 0 3660 3660 3660 3660 0
59 20241209 175100 0 3660 3660 3660 3660 0
60 20241209 175000 0 3660 3660 3660 3660 0
61 20241209 174900 0 3660 3660 3660 3660 0
62 20241209 174800 0 3660 3660 3660 3660 0
63 20241209 174700 0 3660 3660 3660 3660 0
64 20241209 174600 0 3660 3660 3660 3660 0
65 20241209 174500 0 3660 3660 3660 3660 0
66 20241209 174400 0 3660 3660 3660 3660 0
67 20241209 174300 0 3660 3660 3660 3660 0
68 20241209 174200 0 3660 3660 3660 3660 0
69 20241209 174100 0 3660 3660 3660 3660 0
70 20241209 174000 0 3660 3660 3660 3660 0
71 20241209 173900 0 3660 3660 3660 3660 0
72 20241209 173800 0 3660 3660 3660 3660 0
73 20241209 173700 0 3660 3660 3660 3660 0
74 20241209 173600 0 3660 3660 3660 3660 0
75 20241209 173500 0 3660 3660 3660 3660 0
76 20241209 173400 0 3660 3660 3660 3660 0
77 20241209 173300 0 3660 3660 3660 3660 0
78 20241209 173200 0 3660 3660 3660 3660 0
79 20241209 173100 0 3660 3660 3660 3660 0
80 20241209 173000 0 3660 3660 3660 3660 0
81 20241209 172900 0 3660 3660 3660 3660 0
82 20241209 172800 0 3660 3660 3660 3660 0
83 20241209 172700 0 3660 3660 3660 3660 0
84 20241209 172600 0 3660 3660 3660 3660 0
85 20241209 172500 0 3660 3660 3660 3660 0
86 20241209 172400 0 3660 3660 3660 3660 0
87 20241209 172300 0 3660 3660 3660 3660 0
88 20241209 172200 0 3660 3660 3660 3660 0
89 20241209 172100 0 3660 3660 3660 3660 0
90 20241209 172000 0 3660 3660 3660 3660 0
91 20241209 171900 0 3660 3660 3660 3660 0
92 20241209 171800 0 3660 3660 3660 3660 0
93 20241209 171700 0 3660 3660 3660 3660 0
94 20241209 171600 0 3660 3660 3660 3660 0
95 20241209 171500 0 3660 3660 3660 3660 0
96 20241209 171400 0 3660 3660 3660 3660 0
97 20241209 171300 0 3660 3660 3660 3660 0
98 20241209 171200 0 3660 3660 3660 3660 0
99 20241209 171100 0 3660 3660 3660 3660 0
100 20241209 171000 0 3660 3660 3660 3660 0
101 20241209 170900 0 3660 3660 3660 3660 0
102 20241209 170800 0 3660 3660 3660 3660 0
103 20241209 170700 0 3660 3660 3660 3660 0
104 20241209 170600 0 3660 3660 3660 3660 0
105 20241209 170500 0 3660 3660 3660 3660 0
106 20241209 170400 0 3660 3660 3660 3660 0
107 20241209 170300 0 3660 3660 3660 3660 0
108 20241209 170200 0 3660 3660 3660 3660 0
109 20241209 170100 0 3660 3660 3660 3660 0
110 20241209 170000 0 3660 3660 3660 3660 0
111 20241209 165900 0 3660 3660 3660 3660 0
112 20241209 165800 0 3660 3660 3660 3660 0
113 20241209 165700 0 3660 3660 3660 3660 0
114 20241209 165600 0 3660 3660 3660 3660 0
115 20241209 165500 0 3660 3660 3660 3660 0
116 20241209 165400 0 3660 3660 3660 3660 0
117 20241209 165300 0 3660 3660 3660 3660 0
118 20241209 165200 0 3660 3660 3660 3660 0
119 20241209 165100 0 3660 3660 3660 3660 0
120 20241209 165000 0 3660 3660 3660 3660 0
121 20241209 164900 0 3660 3660 3660 3660 0
122 20241209 164800 0 3660 3660 3660 3660 0
123 20241209 164700 0 3660 3660 3660 3660 0
124 20241209 164600 0 3660 3660 3660 3660 0
125 20241209 164500 0 3660 3660 3660 3660 0
126 20241209 164400 0 3660 3660 3660 3660 0
127 20241209 164300 0 3660 3660 3660 3660 0
128 20241209 164200 0 3660 3660 3660 3660 0
129 20241209 164100 0 3660 3660 3660 3660 0
130 20241209 164000 0 3660 3660 3660 3660 0
131 20241209 163900 0 3660 3660 3660 3660 0
132 20241209 163800 0 3660 3660 3660 3660 0
133 20241209 163700 0 3660 3660 3660 3660 0
134 20241209 163600 0 3660 3660 3660 3660 0
135 20241209 163500 0 3660 3660 3660 3660 0
136 20241209 163400 0 3660 3660 3660 3660 0
137 20241209 163300 0 3660 3660 3660 3660 0
138 20241209 163200 0 3660 3660 3660 3660 0
139 20241209 163100 0 3660 3660 3660 3660 0
140 20241209 163000 0 3660 3660 3660 3660 0
141 20241209 162900 0 3660 3660 3660 3660 0
142 20241209 162800 0 3660 3660 3660 3660 0
143 20241209 162700 0 3660 3660 3660 3660 0
144 20241209 162600 0 3660 3660 3660 3660 0
145 20241209 162500 0 3660 3660 3660 3660 0
146 20241209 162400 0 3660 3660 3660 3660 0
147 20241209 162300 0 3660 3660 3660 3660 0
148 20241209 162200 0 3660 3660 3660 3660 0
149 20241209 162100 0 3660 3660 3660 3660 0
150 20241209 162000 0 3660 3660 3660 3660 0
151 20241209 161900 0 3660 3660 3660 3660 0
152 20241209 161800 0 3660 3660 3660 3660 0
153 20241209 161700 0 3660 3660 3660 3660 0
154 20241209 161600 0 3660 3660 3660 3660 0
155 20241209 161500 0 3660 3660 3660 3660 0
156 20241209 161400 0 3660 3660 3660 3660 0
157 20241209 161300 0 3660 3660 3660 3660 0
158 20241209 161200 0 3660 3660 3660 3660 0
159 20241209 161100 0 3660 3660 3660 3660 0
160 20241209 161000 0 3660 3660 3660 3660 0
161 20241209 160900 0 3660 3660 3660 3660 0
162 20241209 160800 0 3660 3660 3660 3660 0
163 20241209 160700 0 3660 3660 3660 3660 0
164 20241209 160600 0 3660 3660 3660 3660 0
165 20241209 160500 0 3660 3660 3660 3660 0
166 20241209 160400 0 3660 3660 3660 3660 0
167 20241209 160300 0 3660 3660 3660 3660 0
168 20241209 160200 0 3660 3660 3660 3660 0
169 20241209 160100 0 3660 3660 3660 3660 0
170 20241209 160000 0 3660 3660 3660 3660 0
171 20241209 155900 0 3660 3660 3660 3660 0
172 20241209 155800 0 3660 3660 3660 3660 0
173 20241209 155700 0 3660 3660 3660 3660 0
174 20241209 155600 0 3660 3660 3660 3660 0
175 20241209 155500 0 3660 3660 3660 3660 0
176 20241209 155400 0 3660 3660 3660 3660 0
177 20241209 155300 0 3660 3660 3660 3660 0
178 20241209 155200 0 3660 3660 3660 3660 0
179 20241209 155100 0 3660 3660 3660 3660 0
180 20241209 155000 0 3660 3660 3660 3660 0
181 20241209 154900 0 3660 3660 3660 3660 0
182 20241209 154800 0 3660 3660 3660 3660 0
183 20241209 154700 0 3660 3660 3660 3660 0
184 20241209 154600 0 3660 3660 3660 3660 0
185 20241209 154500 0 3660 3660 3660 3660 0
186 20241209 154400 0 3660 3660 3660 3660 0
187 20241209 154300 0 3660 3660 3660 3660 0
188 20241209 154200 0 3660 3660 3660 3660 0
189 20241209 154100 0 3660 3660 3660 3660 0
190 20241209 154000 0 3660 3660 3660 3660 0
191 20241209 153900 0 3660 3660 3660 3660 0
192 20241209 153800 0 3660 3660 3660 3660 0
193 20241209 153700 0 3660 3660 3660 3660 0
194 20241209 153600 0 3660 3660 3660 3660 0
195 20241209 153500 0 3660 3660 3660 3660 0
196 20241209 153400 0 3660 3660 3660 3660 0
197 20241209 153300 0 3660 3660 3660 3660 0
198 20241209 153200 0 3660 3660 3660 3660 0
199 20241209 153100 0 3660 3660 3660 3660 0
200 20241209 153000 0 3660 3660 3660 3660 0
201 20241209 152900 0 3660 3660 3660 3660 0
202 20241209 152800 0 3660 3660 3660 3660 0
203 20241209 152700 0 3660 3660 3660 3660 0
204 20241209 152600 0 3660 3660 3660 3660 0
205 20241209 152500 0 3660 3660 3660 3660 0
206 20241209 152400 0 3660 3660 3660 3660 0
207 20241209 152300 0 3660 3660 3660 3660 0
208 20241209 152200 0 3660 3660 3660 3660 0
209 20241209 152100 0 3660 3660 3660 3660 0
210 20241209 152000 0 3660 3660 3660 3660 0
211 20241209 151900 0 3660 3660 3660 3660 0
212 20241209 151800 0 3660 3660 3660 3660 0
213 20241209 151700 0 3660 3660 3660 3660 0
214 20241209 151600 0 3660 3660 3660 3660 0
215 20241209 151500 0 3660 3660 3660 3660 0
216 20241209 151400 0 3660 3660 3660 3660 0
217 20241209 151300 0 3660 3660 3660 3660 0
218 20241209 151200 0 3660 3660 3660 3660 0
219 20241209 151100 0 3660 3660 3660 3660 0
220 20241209 151000 0 3660 3660 3660 3660 0
221 20241209 150900 0 3660 3660 3660 3660 0
222 20241209 150800 0 3660 3660 3660 3660 0
223 20241209 150700 0 3660 3660 3660 3660 0
224 20241209 150600 0 3660 3660 3660 3660 0
225 20241209 150500 0 3660 3660 3660 3660 0
226 20241209 150400 0 3660 3660 3660 3660 0
227 20241209 150300 0 3660 3660 3660 3660 0
228 20241209 150200 0 3660 3660 3660 3660 0
229 20241209 150100 0 3660 3660 3660 3660 0
230 20241209 150000 0 3660 3660 3660 3660 0
231 20241209 145900 0 3660 3660 3660 3660 0
232 20241209 145800 0 3660 3660 3660 3660 0
233 20241209 145700 0 3660 3660 3660 3660 0
234 20241209 145600 0 3660 3660 3660 3660 0
235 20241209 145500 0 3660 3660 3660 3660 0
236 20241209 145400 0 3660 3660 3660 3660 0
237 20241209 145300 0 3660 3660 3660 3660 0
238 20241209 145200 0 3660 3660 3660 3660 0
239 20241209 145100 0 3660 3660 3660 3660 0
240 20241209 145000 0 3660 3660 3660 3660 0
241 20241209 144900 0 3660 3660 3660 3660 0
242 20241209 144800 0 3660 3660 3660 3660 0
243 20241209 144700 0 3660 3660 3660 3660 0
244 20241209 144600 0 3660 3660 3660 3660 0
245 20241209 144500 0 3660 3660 3660 3660 0
246 20241209 144400 0 3660 3660 3660 3660 0
247 20241209 144300 0 3660 3660 3660 3660 0
248 20241209 144200 0 3660 3660 3660 3660 0
249 20241209 144100 0 3660 3660 3660 3660 0
250 20241209 144000 0 3660 3660 3660 3660 0
251 20241209 143900 0 3660 3660 3660 3660 0
252 20241209 143800 0 3660 3660 3660 3660 0
253 20241209 143700 0 3660 3660 3660 3660 0
254 20241209 143600 0 3660 3660 3660 3660 0
255 20241209 143500 0 3660 3660 3660 3660 0
256 20241209 143400 0 3660 3660 3660 3660 0
257 20241209 143300 0 3660 3660 3660 3660 0
258 20241209 143200 0 3660 3660 3660 3660 0
259 20241209 143100 0 3660 3660 3660 3660 0
260 20241209 143000 0 3660 3660 3660 3660 0
261 20241209 142900 0 3660 3660 3660 3660 0
262 20241209 142800 0 3660 3660 3660 3660 0
263 20241209 142700 0 3660 3660 3660 3660 0
264 20241209 142600 0 3660 3660 3660 3660 0
265 20241209 142500 0 3660 3660 3660 3660 0
266 20241209 142400 0 3660 3660 3660 3660 0
267 20241209 142300 0 3660 3660 3660 3660 0
268 20241209 142200 0 3660 3660 3660 3660 0
269 20241209 142100 0 3660 3660 3660 3660 0
270 20241209 142000 0 3660 3660 3660 3660 0
271 20241209 141900 0 3660 3660 3660 3660 0
272 20241209 141800 0 3660 3660 3660 3660 0
273 20241209 141700 0 3660 3660 3660 3660 0
274 20241209 141600 0 3660 3660 3660 3660 0
275 20241209 141500 0 3660 3660 3660 3660 0
276 20241209 141400 0 3660 3660 3660 3660 0
277 20241209 141300 0 3660 3660 3660 3660 0
278 20241209 141200 0 3660 3660 3660 3660 0
279 20241209 141100 0 3660 3660 3660 3660 0
280 20241209 141000 0 3660 3660 3660 3660 0
281 20241209 140900 0 3660 3660 3660 3660 0
282 20241209 140800 0 3660 3660 3660 3660 0
283 20241209 140700 0 3660 3660 3660 3660 0
284 20241209 140600 0 3660 3660 3660 3660 0
285 20241209 140500 0 3660 3660 3660 3660 0
286 20241209 140400 0 3660 3660 3660 3660 0
287 20241209 140300 0 3660 3660 3660 3660 0
288 20241209 140200 0 3660 3660 3660 3660 0
289 20241209 140100 0 3660 3660 3660 3660 0
290 20241209 140000 0 3660 3660 3660 3660 0
291 20241209 135900 0 3660 3660 3660 3660 0
292 20241209 135800 0 3660 3660 3660 3660 0
293 20241209 135700 0 3660 3660 3660 3660 0
294 20241209 135600 0 3660 3660 3660 3660 0
295 20241209 135500 0 3660 3660 3660 3660 0
296 20241209 135400 0 3660 3660 3660 3660 0
297 20241209 135300 0 3660 3660 3660 3660 0
298 20241209 135200 0 3660 3660 3660 3660 0
299 20241209 135100 0 3660 3660 3660 3660 0
300 20241209 135000 0 3660 3660 3660 3660 0
301 20241209 134900 0 3660 3660 3660 3660 0
302 20241209 134800 0 3660 3660 3660 3660 0
303 20241209 134700 0 3660 3660 3660 3660 0
304 20241209 134600 0 3660 3660 3660 3660 0
305 20241209 134500 0 3660 3660 3660 3660 0
306 20241209 134400 0 3660 3660 3660 3660 0
307 20241209 134300 0 3660 3660 3660 3660 0
308 20241209 134200 0 3660 3660 3660 3660 0
309 20241209 134100 0 3660 3660 3660 3660 0
310 20241209 134000 0 3660 3660 3660 3660 0
311 20241209 133900 0 3660 3660 3660 3660 0
312 20241209 133800 0 3660 3660 3660 3660 0
313 20241209 133700 0 3660 3660 3660 3660 0
314 20241209 133600 0 3660 3660 3660 3660 0
315 20241209 133500 0 3660 3660 3660 3660 0
316 20241209 133400 0 3660 3660 3660 3660 0
317 20241209 133300 0 3660 3660 3660 3660 0
318 20241209 133200 0 3660 3660 3660 3660 0
319 20241209 133100 0 3660 3660 3660 3660 0
320 20241209 133000 0 3660 3660 3660 3660 0
321 20241209 132900 0 3660 3660 3660 3660 0
322 20241209 132800 0 3660 3660 3660 3660 0
323 20241209 132700 0 3660 3660 3660 3660 0
324 20241209 132600 0 3660 3660 3660 3660 0
325 20241209 132500 0 3660 3660 3660 3660 0
326 20241209 132400 0 3660 3660 3660 3660 0
327 20241209 132300 0 3660 3660 3660 3660 0
328 20241209 132200 0 3660 3660 3660 3660 0
329 20241209 132100 0 3660 3660 3660 3660 0
330 20241209 132000 0 3660 3660 3660 3660 0
331 20241209 131900 0 3660 3660 3660 3660 0
332 20241209 131800 0 3660 3660 3660 3660 0
333 20241209 131700 0 3660 3660 3660 3660 0
334 20241209 131600 0 3660 3660 3660 3660 0
335 20241209 131500 0 3660 3660 3660 3660 0
336 20241209 131400 0 3660 3660 3660 3660 0
337 20241209 131300 0 3660 3660 3660 3660 0
338 20241209 131200 0 3660 3660 3660 3660 0
339 20241209 131100 0 3660 3660 3660 3660 0
340 20241209 131000 0 3660 3660 3660 3660 0
341 20241209 130900 0 3660 3660 3660 3660 0
342 20241209 130800 0 3660 3660 3660 3660 0
343 20241209 130700 0 3660 3660 3660 3660 0
344 20241209 130600 0 3660 3660 3660 3660 0
345 20241209 130500 0 3660 3660 3660 3660 0
346 20241209 130400 0 3660 3660 3660 3660 0
347 20241209 130300 0 3660 3660 3660 3660 0
348 20241209 130200 0 3660 3660 3660 3660 0
349 20241209 130100 0 3660 3660 3660 3660 0
350 20241209 130000 0 3660 3660 3660 3660 0
351 20241209 125900 0 3660 3660 3660 3660 0
352 20241209 125800 0 3660 3660 3660 3660 0
353 20241209 125700 0 3660 3660 3660 3660 0
354 20241209 125600 0 3660 3660 3660 3660 0
355 20241209 125500 0 3660 3660 3660 3660 0
356 20241209 125400 0 3660 3660 3660 3660 0
357 20241209 125300 0 3660 3660 3660 3660 0
358 20241209 125200 0 3660 3660 3660 3660 0
359 20241209 125100 0 3660 3660 3660 3660 0
360 20241209 125000 0 3660 3660 3660 3660 0
361 20241209 124900 0 3660 3660 3660 3660 0
362 20241209 124800 0 3660 3660 3660 3660 0
363 20241209 124700 0 3660 3660 3660 3660 0
364 20241209 124600 0 3660 3660 3660 3660 0
365 20241209 124500 0 3660 3660 3660 3660 0
366 20241209 124400 0 3660 3660 3660 3660 0
367 20241209 124300 0 3660 3660 3660 3660 0
368 20241209 124200 0 3660 3660 3660 3660 0
369 20241209 124100 0 3660 3660 3660 3660 0
370 20241209 124000 0 3660 3660 3660 3660 0
371 20241209 123900 0 3660 3660 3660 3660 0
372 20241209 123800 0 3660 3660 3660 3660 0
373 20241209 123700 0 3660 3660 3660 3660 0
374 20241209 123600 0 3660 3660 3660 3660 0
375 20241209 123500 0 3660 3660 3660 3660 0
376 20241209 123400 0 3660 3660 3660 3660 0
377 20241209 123300 0 3660 3660 3660 3660 0
378 20241209 123200 0 3660 3660 3660 3660 0
379 20241209 123100 0 3660 3660 3660 3660 0
380 20241209 123000 0 3660 3660 3660 3660 0
381 20241209 122900 0 3660 3660 3660 3660 0
382 20241209 122800 0 3660 3660 3660 3660 0
383 20241209 122700 0 3660 3660 3660 3660 0
384 20241209 122600 0 3660 3660 3660 3660 0
385 20241209 122500 0 3660 3660 3660 3660 0
386 20241209 122400 0 3660 3660 3660 3660 0
387 20241209 122300 0 3660 3660 3660 3660 0
388 20241209 122200 0 3660 3660 3660 3660 0
389 20241209 122100 0 3660 3660 3660 3660 0
390 20241209 122000 0 3660 3660 3660 3660 0
391 20241209 121900 0 3660 3660 3660 3660 0
392 20241209 121800 0 3660 3660 3660 3660 0
393 20241209 121700 0 3660 3660 3660 3660 0
394 20241209 121600 0 3660 3660 3660 3660 0
395 20241209 121500 0 3660 3660 3660 3660 0
396 20241209 121400 0 3660 3660 3660 3660 0
397 20241209 121300 0 3660 3660 3660 3660 0
398 20241209 121200 0 3660 3660 3660 3660 0
399 20241209 121100 0 3660 3660 3660 3660 0
400 20241209 121000 0 3660 3660 3660 3660 0
401 20241209 120900 0 3660 3660 3660 3660 0
402 20241209 120800 0 3660 3660 3660 3660 0
403 20241209 120700 0 3660 3660 3660 3660 0
404 20241209 120600 0 3660 3660 3660 3660 0
405 20241209 120500 0 3660 3660 3660 3660 0
406 20241209 120400 0 3660 3660 3660 3660 0
407 20241209 120300 0 3660 3660 3660 3660 0
408 20241209 120200 0 3660 3660 3660 3660 0
409 20241209 120100 0 3660 3660 3660 3660 0
410 20241209 120000 0 3660 3660 3660 3660 0
411 20241209 115900 0 3660 3660 3660 3660 0
412 20241209 115800 0 3660 3660 3660 3660 0
413 20241209 115700 0 3660 3660 3660 3660 0
414 20241209 115600 0 3660 3660 3660 3660 0
415 20241209 115500 0 3660 3660 3660 3660 0
416 20241209 115400 0 3660 3660 3660 3660 0
417 20241209 115300 0 3660 3660 3660 3660 0
418 20241209 115200 0 3660 3660 3660 3660 0
419 20241209 115100 0 3660 3660 3660 3660 0
420 20241209 115000 0 3660 3660 3660 3660 0
421 20241209 114900 0 3660 3660 3660 3660 0
422 20241209 114800 0 3660 3660 3660 3660 0
423 20241209 114700 0 3660 3660 3660 3660 0
424 20241209 114600 0 3660 3660 3660 3660 0
425 20241209 114500 0 3660 3660 3660 3660 0
426 20241209 114400 0 3660 3660 3660 3660 0
427 20241209 114300 0 3660 3660 3660 3660 0
428 20241209 114200 0 3660 3660 3660 3660 0
429 20241209 114100 0 3660 3660 3660 3660 0
430 20241209 114000 0 3660 3660 3660 3660 0
431 20241209 113900 0 3660 3660 3660 3660 0
432 20241209 113800 0 3660 3660 3660 3660 0
433 20241209 113700 0 3660 3660 3660 3660 0
434 20241209 113600 0 3660 3660 3660 3660 0
435 20241209 113500 0 3660 3660 3660 3660 0
436 20241209 113400 0 3660 3660 3660 3660 0
437 20241209 113300 0 3660 3660 3660 3660 0
438 20241209 113200 0 3660 3660 3660 3660 0
439 20241209 113100 0 3660 3660 3660 3660 0
440 20241209 113000 0 3660 3660 3660 3660 0
441 20241209 112900 0 3660 3660 3660 3660 0
442 20241209 112800 0 3660 3660 3660 3660 0
443 20241209 112700 0 3660 3660 3660 3660 0
444 20241209 112600 0 3660 3660 3660 3660 0
445 20241209 112500 0 3660 3660 3660 3660 0
446 20241209 112400 0 3660 3660 3660 3660 0
447 20241209 112300 0 3660 3660 3660 3660 0
448 20241209 112200 0 3660 3660 3660 3660 0
449 20241209 112100 0 3660 3660 3660 3660 0
450 20241209 112000 0 3660 3660 3660 3660 0
451 20241209 111900 0 3660 3660 3660 3660 0
452 20241209 111800 0 3660 3660 3660 3660 0
453 20241209 111700 0 3660 3660 3660 3660 0
454 20241209 111600 0 3660 3660 3660 3660 0
455 20241209 111500 0 3660 3660 3660 3660 0
456 20241209 111400 0 3660 3660 3660 3660 0
457 20241209 111300 0 3660 3660 3660 3660 0
458 20241209 111200 0 3660 3660 3660 3660 0
459 20241209 111100 0 3660 3660 3660 3660 0
460 20241209 111000 0 3660 3660 3660 3660 0
461 20241209 110900 0 3660 3660 3660 3660 0
462 20241209 110800 0 3660 3660 3660 3660 0
463 20241209 110700 0 3660 3660 3660 3660 0
464 20241209 110600 0 3660 3660 3660 3660 0
465 20241209 110500 0 3660 3660 3660 3660 0
466 20241209 110400 0 3660 3660 3660 3660 0
467 20241209 110300 0 3660 3660 3660 3660 0
468 20241209 110200 0 3660 3660 3660 3660 0
469 20241209 110100 0 3660 3660 3660 3660 0
470 20241209 110000 0 3660 3660 3660 3660 0
471 20241209 105900 0 3660 3660 3660 3660 0
472 20241209 105800 0 3660 3660 3660 3660 0
473 20241209 105700 0 3660 3660 3660 3660 0
474 20241209 105600 0 3660 3660 3660 3660 0
475 20241209 105500 0 3660 3660 3660 3660 0
476 20241209 105400 0 3660 3660 3660 3660 0
477 20241209 105300 0 3660 3660 3660 3660 0
478 20241209 105200 0 3660 3660 3660 3660 0
479 20241209 105100 0 3660 3660 3660 3660 0
480 20241209 105000 0 3660 3660 3660 3660 0
481 20241209 104900 0 3660 3660 3660 3660 0
482 20241209 104800 0 3660 3660 3660 3660 0
483 20241209 104700 0 3660 3660 3660 3660 0
484 20241209 104600 0 3660 3660 3660 3660 0
485 20241209 104500 0 3660 3660 3660 3660 0
486 20241209 104400 0 3660 3660 3660 3660 0
487 20241209 104300 0 3660 3660 3660 3660 0
488 20241209 104200 0 3660 3660 3660 3660 0
489 20241209 104100 0 3660 3660 3660 3660 0
490 20241209 104000 0 3660 3660 3660 3660 0
491 20241209 103900 0 3660 3660 3660 3660 0
492 20241209 103800 0 3660 3660 3660 3660 0
493 20241209 103700 0 3660 3660 3660 3660 0
494 20241209 103600 0 3660 3660 3660 3660 0
495 20241209 103500 0 3660 3660 3660 3660 0
496 20241209 103400 0 3660 3660 3660 3660 0
497 20241209 103300 0 3660 3660 3660 3660 0
498 20241209 103200 0 3660 3660 3660 3660 0
499 20241209 103100 0 3660 3660 3660 3660 0
500 20241209 103000 0 3660 3660 3660 3660 0
501 20241209 102900 0 3660 3660 3660 3660 0
502 20241209 102800 0 3660 3660 3660 3660 0
503 20241209 102700 0 3660 3660 3660 3660 0
504 20241209 102600 0 3660 3660 3660 3660 0
505 20241209 102500 0 3660 3660 3660 3660 0
506 20241209 102400 0 3660 3660 3660 3660 0
507 20241209 102300 0 3660 3660 3660 3660 0
508 20241209 102200 0 3660 3660 3660 3660 0
509 20241209 102100 0 3660 3660 3660 3660 0
510 20241209 102000 0 3660 3660 3660 3660 0
511 20241209 101900 0 3660 3660 3660 3660 0
512 20241209 101800 0 3660 3660 3660 3660 0
513 20241209 101700 0 3660 3660 3660 3660 0
514 20241209 101600 0 3660 3660 3660 3660 0
515 20241209 101500 0 3660 3660 3660 3660 0
516 20241209 101400 0 3660 3660 3660 3660 0
517 20241209 101300 0 3660 3660 3660 3660 0
518 20241209 101200 0 3660 3660 3660 3660 0
519 20241209 101100 0 3660 3660 3660 3660 0
520 20241209 101000 0 3660 3660 3660 3660 0
521 20241209 100900 0 3660 3660 3660 3660 0
522 20241209 100800 0 3660 3660 3660 3660 0
523 20241209 100700 0 3660 3660 3660 3660 0
524 20241209 100600 0 3660 3660 3660 3660 0
525 20241209 100500 0 3660 3660 3660 3660 0
526 20241209 100400 0 3660 3660 3660 3660 0
527 20241209 100300 0 3660 3660 3660 3660 0
528 20241209 100200 0 3660 3660 3660 3660 0
529 20241209 100100 0 3660 3660 3660 3660 0
530 20241209 100000 0 3660 3660 3660 3660 0
531 20241209 095900 0 3660 3660 3660 3660 0
532 20241209 095800 0 3660 3660 3660 3660 0
533 20241209 095700 0 3660 3660 3660 3660 0
534 20241209 095600 0 3660 3660 3660 3660 0
535 20241209 095500 0 3660 3660 3660 3660 0
536 20241209 095400 0 3660 3660 3660 3660 0
537 20241209 095300 0 3660 3660 3660 3660 0
538 20241209 095200 0 3660 3660 3660 3660 0
539 20241209 095100 0 3660 3660 3660 3660 0
540 20241209 095000 0 3660 3660 3660 3660 0
541 20241209 094900 0 3660 3660 3660 3660 0
542 20241209 094800 0 3660 3660 3660 3660 0
543 20241209 094700 0 3660 3660 3660 3660 0
544 20241209 094600 0 3660 3660 3660 3660 0
545 20241209 094500 0 3660 3660 3660 3660 0
546 20241209 094400 0 3660 3660 3660 3660 0
547 20241209 094300 0 3660 3660 3660 3660 0
548 20241209 094200 0 3660 3660 3660 3660 0
549 20241209 094100 0 3660 3660 3660 3660 0
550 20241209 094000 0 3660 3660 3660 3660 0
551 20241209 093900 0 3660 3660 3660 3660 0
552 20241209 093800 0 3660 3660 3660 3660 0
553 20241209 093700 0 3660 3660 3660 3660 0
554 20241209 093600 0 3660 3660 3660 3660 0
555 20241209 093500 0 3660 3660 3660 3660 0
556 20241209 093400 0 3660 3660 3660 3660 0
557 20241209 093300 0 3660 3660 3660 3660 0
558 20241209 093200 0 3660 3660 3660 3660 0
559 20241209 093100 0 3660 3660 3660 3660 0
560 20241209 093000 0 3660 3660 3660 3660 0
561 20241209 092900 0 3660 3660 3660 3660 0
562 20241209 092800 0 3660 3660 3660 3660 0
563 20241209 092700 0 3660 3660 3660 3660 0
564 20241209 092600 0 3660 3660 3660 3660 0
565 20241209 092500 0 3660 3660 3660 3660 0
566 20241209 092400 0 3660 3660 3660 3660 0
567 20241209 092300 0 3660 3660 3660 3660 0
568 20241209 092200 0 3660 3660 3660 3660 0
569 20241209 092100 0 3660 3660 3660 3660 0
570 20241209 092000 0 3660 3660 3660 3660 0
571 20241209 091900 0 3660 3660 3660 3660 0
572 20241209 091800 0 3660 3660 3660 3660 0
573 20241209 091700 0 3660 3660 3660 3660 0
574 20241209 091600 0 3660 3660 3660 3660 0
575 20241209 091500 0 3660 3660 3660 3660 0
576 20241209 091400 0 3660 3660 3660 3660 0
577 20241209 091300 0 3660 3660 3660 3660 0
578 20241209 091200 0 3660 3660 3660 3660 0
579 20241209 091100 0 3660 3660 3660 3660 0
580 20241209 091000 0 3660 3660 3660 3660 0
581 20241209 090900 0 3660 3660 3660 3660 0
582 20241209 090800 0 3660 3660 3660 3660 0
583 20241209 090700 0 3660 3660 3660 3660 0
584 20241209 090600 0 3660 3660 3660 3660 0
585 20241209 090500 0 3660 3660 3660 3660 0
586 20241209 090400 0 3660 3660 3660 3660 0
587 20241209 090300 0 3660 3660 3660 3660 0
588 20241209 090200 0 3660 3660 3660 3660 0
589 20241209 090100 0 3660 3660 3660 3660 0
590 20241209 090000 0 3660 3660 3660 3660 0

1
006380/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,0,168999996,0,618539985360,0.00
20241204,0,168999996,0,618539985360,0.00
20241203,0,168999996,0,618539985360,0.00
20241202,0,168999996,0,618539985360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 0 168999996 0 618539985360 0.00
3 20241204 0 168999996 0 618539985360 0.00
4 20241203 0 168999996 0 618539985360 0.00
5 20241202 0 168999996 0 618539985360 0.00