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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001230/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,234254120,7280,7280,7280,7280,2780
20241205,183200,234254120,7280,7280,7280,7280,0
20241205,183100,234254120,7280,7280,7280,7280,0
20241205,183000,234254120,7280,7280,7280,7280,0
20241205,182900,234254120,7280,7280,7280,7280,0
20241205,182800,234254120,7280,7280,7280,7280,0
20241205,182700,234254120,7280,7280,7280,7280,0
20241205,182600,234254120,7280,7280,7280,7280,0
20241205,182500,234254120,7280,7280,7280,7280,0
20241205,182400,234254120,7280,7280,7280,7280,0
20241205,182300,234254120,7280,7280,7280,7280,0
20241205,182200,234254120,7280,7280,7280,7280,0
20241205,182100,234254120,7280,7280,7280,7280,0
20241205,182000,234254120,7280,7280,7280,7280,0
20241205,181900,234254120,7280,7280,7280,7280,0
20241205,181800,234254120,7280,7280,7280,7280,0
20241205,181700,234254120,7280,7280,7280,7280,0
20241205,181600,234254120,7280,7280,7280,7280,0
20241205,181500,234254120,7280,7280,7280,7280,0
20241205,181400,234254120,7280,7280,7280,7280,0
20241205,181300,234254120,7280,7280,7280,7280,0
20241205,181200,234254120,7280,7280,7280,7280,0
20241205,181100,234254120,7280,7280,7280,7280,0
20241205,181000,234254120,7280,7280,7280,7280,0
20241205,180900,234254120,7280,7280,7280,7280,0
20241205,180800,234254120,7280,7280,7280,7280,0
20241205,180700,234254120,7280,7280,7280,7280,0
20241205,180600,234254120,7280,7280,7280,7280,0
20241205,180500,234254120,7280,7280,7280,7280,0
20241205,180400,234254120,7280,7280,7280,7280,0
20241205,180300,234254120,7280,7280,7280,7280,2780
20241205,180200,234254120,7280,7280,7280,7280,0
20241205,180100,234254120,7280,7280,7280,7280,0
20241205,180000,234254120,7280,7280,7280,7280,0
20241205,175900,234254120,7280,7280,7280,7280,0
20241205,175800,234254120,7280,7280,7280,7280,0
20241205,175700,234254120,7280,7280,7280,7280,0
20241205,175600,234254120,7280,7280,7280,7280,0
20241205,175500,234254120,7280,7280,7280,7280,0
20241205,175400,234254120,7280,7280,7280,7280,0
20241205,175300,234254120,7280,7280,7280,7280,0
20241205,175200,234254120,7280,7280,7280,7280,0
20241205,175100,234254120,7280,7280,7280,7280,0
20241205,175000,234254120,7280,7280,7280,7280,0
20241205,174900,234254120,7280,7280,7280,7280,0
20241205,174800,234254120,7280,7280,7280,7280,0
20241205,174700,234254120,7280,7280,7280,7280,0
20241205,174600,234254120,7280,7280,7280,7280,0
20241205,174500,234254120,7280,7280,7280,7280,0
20241205,174400,234254120,7280,7280,7280,7280,0
20241205,174300,234254120,7280,7280,7280,7280,0
20241205,174200,234254120,7280,7280,7280,7280,0
20241205,174100,234254120,7280,7280,7280,7280,0
20241205,174000,234254120,7280,7280,7280,7280,0
20241205,173900,234254120,7280,7280,7280,7280,0
20241205,173800,234254120,7280,7280,7280,7280,0
20241205,173700,234254120,7280,7280,7280,7280,0
20241205,173600,234254120,7280,7280,7280,7280,0
20241205,173500,234254120,7280,7280,7280,7280,0
20241205,173400,234254120,7280,7280,7280,7280,0
20241205,173300,234254120,7280,7280,7280,7280,2780
20241205,173200,234254120,7280,7280,7280,7280,0
20241205,173100,234254120,7280,7280,7280,7280,0
20241205,173000,234254120,7280,7280,7280,7280,0
20241205,172900,234254120,7280,7280,7280,7280,0
20241205,172800,234254120,7280,7280,7280,7280,0
20241205,172700,234254120,7280,7280,7280,7280,0
20241205,172600,234254120,7280,7280,7280,7280,0
20241205,172500,234254120,7280,7280,7280,7280,0
20241205,172400,234254120,7280,7280,7280,7280,0
20241205,172300,234254120,7280,7280,7280,7280,0
20241205,172200,234254120,7280,7280,7280,7280,0
20241205,172100,234254120,7280,7280,7280,7280,0
20241205,172000,234254120,7280,7280,7280,7280,0
20241205,171900,234254120,7280,7280,7280,7280,0
20241205,171800,234254120,7280,7280,7280,7280,0
20241205,171700,234254120,7280,7280,7280,7280,0
20241205,171600,234254120,7280,7280,7280,7280,0
20241205,171500,234254120,7280,7280,7280,7280,0
20241205,171400,234254120,7280,7280,7280,7280,0
20241205,171300,234254120,7280,7280,7280,7280,0
20241205,171200,234254120,7280,7280,7280,7280,0
20241205,171100,234254120,7280,7280,7280,7280,0
20241205,171000,234254120,7280,7280,7280,7280,0
20241205,170900,234254120,7280,7280,7280,7280,0
20241205,170800,234254120,7280,7280,7280,7280,0
20241205,170700,234254120,7280,7280,7280,7280,0
20241205,170600,234254120,7280,7280,7280,7280,0
20241205,170500,234254120,7280,7280,7280,7280,0
20241205,170400,234254120,7280,7280,7280,7280,0
20241205,170300,234254120,7280,7280,7280,7280,2780
20241205,170200,234254120,7280,7280,7280,7280,0
20241205,170100,234254120,7280,7280,7280,7280,0
20241205,170000,234254120,7280,7280,7280,7280,0
20241205,165900,234254120,7280,7280,7280,7280,0
20241205,165800,234254120,7280,7280,7280,7280,0
20241205,165700,234254120,7280,7280,7280,7280,0
20241205,165600,234254120,7280,7280,7280,7280,0
20241205,165500,234254120,7280,7280,7280,7280,0
20241205,165400,234254120,7280,7280,7280,7280,0
20241205,165300,234254120,7280,7280,7280,7280,0
20241205,165200,234254120,7280,7280,7280,7280,0
20241205,165100,234254120,7280,7280,7280,7280,0
20241205,165000,234254120,7280,7280,7280,7280,0
20241205,164900,234254120,7280,7280,7280,7280,0
20241205,164800,234254120,7280,7280,7280,7280,0
20241205,164700,234254120,7280,7280,7280,7280,0
20241205,164600,234254120,7280,7280,7280,7280,0
20241205,164500,234254120,7280,7280,7280,7280,0
20241205,164400,234254120,7280,7280,7280,7280,0
20241205,164300,234254120,7280,7280,7280,7280,0
20241205,164200,234254120,7280,7280,7280,7280,0
20241205,164100,234254120,7280,7280,7280,7280,0
20241205,164000,234254120,7280,7280,7280,7280,0
20241205,163900,234254120,7280,7280,7280,7280,0
20241205,163800,234254120,7280,7280,7280,7280,0
20241205,163700,234254120,7280,7280,7280,7280,0
20241205,163600,234254120,7280,7280,7280,7280,0
20241205,163500,234254120,7280,7280,7280,7280,0
20241205,163400,234254120,7280,7280,7280,7280,0
20241205,163300,234254120,7280,7280,7280,7280,2780
20241205,163200,234254120,7280,7280,7280,7280,0
20241205,163100,234254120,7280,7280,7280,7280,0
20241205,163000,234254120,7280,7280,7280,7280,0
20241205,162900,234254120,7280,7280,7280,7280,0
20241205,162800,234254120,7280,7280,7280,7280,0
20241205,162700,234254120,7280,7280,7280,7280,0
20241205,162600,234254120,7280,7280,7280,7280,0
20241205,162500,234254120,7280,7280,7280,7280,0
20241205,162400,234254120,7280,7280,7280,7280,0
20241205,162300,234254120,7280,7280,7280,7280,0
20241205,162200,234254120,7280,7280,7280,7280,0
20241205,162100,234254120,7280,7280,7280,7280,0
20241205,162000,234254120,7280,7280,7280,7280,0
20241205,161900,234254120,7280,7280,7280,7280,0
20241205,161800,234254120,7280,7280,7280,7280,0
20241205,161700,234254120,7280,7280,7280,7280,0
20241205,161600,234254120,7280,7280,7280,7280,0
20241205,161500,234254120,7280,7280,7280,7280,0
20241205,161400,234254120,7280,7280,7280,7280,0
20241205,161300,234254120,7280,7280,7280,7280,0
20241205,161200,234254120,7280,7280,7280,7280,0
20241205,161100,234254120,7280,7280,7280,7280,0
20241205,161000,234254120,7280,7280,7280,7280,0
20241205,160900,234254120,7280,7280,7280,7280,0
20241205,160800,234254120,7280,7280,7280,7280,0
20241205,160700,234254120,7280,7280,7280,7280,0
20241205,160600,234254120,7280,7280,7280,7280,0
20241205,160500,234254120,7280,7280,7280,7280,0
20241205,160400,234254120,7280,7280,7280,7280,0
20241205,160300,234254120,7280,7280,7280,7280,2780
20241205,160200,234254120,7280,7280,7280,7280,0
20241205,160100,234254120,7280,7280,7280,7280,0
20241205,160000,234254120,7280,7280,7280,7280,0
20241205,155900,234254120,7280,7280,7280,7280,0
20241205,155800,234254120,7280,7280,7280,7280,0
20241205,155700,234254120,7280,7280,7280,7280,0
20241205,155600,234254120,7280,7280,7280,7280,0
20241205,155500,234254120,7280,7280,7280,7280,0
20241205,155400,234254120,7280,7280,7280,7280,0
20241205,155300,234254120,7280,7280,7280,7280,0
20241205,155200,234254120,7280,7280,7280,7280,0
20241205,155100,234254120,7280,7280,7280,7280,0
20241205,155000,234254120,7280,7280,7280,7280,0
20241205,154900,234254120,7280,7280,7280,7280,0
20241205,154800,234254120,7280,7280,7280,7280,0
20241205,154700,234254120,7280,7280,7280,7280,0
20241205,154600,234254120,7280,7280,7280,7280,0
20241205,154500,234254120,7280,7280,7280,7280,0
20241205,154400,234254120,7280,7280,7280,7280,0
20241205,154300,234254120,7280,7280,7280,7280,0
20241205,154200,234254120,7280,7280,7280,7280,0
20241205,154100,234254120,7280,7280,7280,7280,0
20241205,154000,234254120,7280,7280,7280,7280,0
20241205,153900,234254120,7280,7280,7280,7280,0
20241205,153800,234254120,7280,7280,7280,7280,0
20241205,153700,234254120,7280,7280,7280,7280,0
20241205,153600,234254120,7280,7280,7280,7280,0
20241205,153500,234254120,7280,7280,7280,7280,0
20241205,153400,234254120,7280,7280,7280,7280,0
20241205,153300,234254120,7280,7280,7280,7280,2780
20241205,153200,234254120,7280,7280,7280,7280,0
20241205,153100,234254120,7280,7280,7280,7280,0
20241205,153000,234254120,7280,7280,7280,7280,2780
20241205,152900,214015720,7280,7280,7280,7280,0
20241205,152800,214015720,7280,7280,7280,7280,0
20241205,152700,214015720,7280,7280,7280,7280,0
20241205,152600,214015720,7280,7280,7280,7280,0
20241205,152500,214015720,7280,7280,7280,7280,0
20241205,152400,214015720,7280,7280,7280,7280,0
20241205,152300,214015720,7280,7280,7280,7280,0
20241205,152200,214015720,7280,7280,7280,7280,0
20241205,152100,214015720,7280,7280,7280,7280,0
20241205,152000,214015720,7280,7280,7280,7280,0
20241205,151900,214015720,7280,7280,7280,7280,4
20241205,151800,213986600,7260,7270,7270,7260,7000
20241205,151700,163165960,7280,7280,7280,7280,148
20241205,151600,162088520,7270,7270,7270,7270,0
20241205,151500,162088520,7270,7270,7270,7270,2
20241205,151400,162073980,7280,7280,7280,7280,3
20241205,151300,162052140,7280,7270,7280,7270,6
20241205,151200,162008480,7270,7270,7270,7270,65
20241205,151100,161535930,7260,7260,7260,7260,1
20241205,151000,161528670,7280,7270,7280,7270,254
20241205,150900,159682080,7270,7270,7270,7270,5
20241205,150800,159645730,7270,7280,7280,7270,103
20241205,150700,158896890,7280,7280,7280,7280,0
20241205,150600,158896890,7280,7280,7280,7280,87
20241205,150500,158263530,7280,7280,7280,7260,3377
20241205,150400,133739290,7260,7270,7270,7260,718
20241205,150300,128525930,7280,7270,7280,7270,23
20241205,150200,128358690,7280,7280,7280,7280,16
20241205,150100,128242210,7260,7270,7270,7260,10
20241205,150000,128169530,7280,7280,7280,7280,18
20241205,145900,128038490,7280,7280,7280,7280,0
20241205,145800,128038490,7280,7280,7280,7280,0
20241205,145700,128038490,7280,7280,7280,7280,19
20241205,145600,127900170,7280,7280,7280,7280,0
20241205,145500,127900170,7280,7280,7280,7280,5
20241205,145400,127863770,7280,7270,7280,7270,98
20241205,145300,127150410,7270,7270,7270,7270,6
20241205,145200,127106790,7270,7270,7270,7270,0
20241205,145100,127106790,7270,7260,7270,7260,105
20241205,145000,126344440,7260,7260,7260,7260,1
20241205,144900,126337180,7270,7270,7270,7270,5
20241205,144800,126300830,7270,7270,7270,7270,0
20241205,144700,126300830,7270,7270,7270,7260,351
20241205,144600,123749690,7280,7280,7280,7280,0
20241205,144500,123749690,7280,7280,7280,7280,5
20241205,144400,123713290,7280,7280,7280,7280,0
20241205,144300,123713290,7280,7280,7280,7280,5
20241205,144200,123676890,7270,7270,7270,7270,5
20241205,144100,123640540,7280,7280,7280,7280,5
20241205,144000,123604140,7270,7270,7270,7270,0
20241205,143900,123604140,7270,7270,7270,7270,362
20241205,143800,120972400,7260,7260,7260,7260,14
20241205,143700,120870760,7270,7270,7270,7270,5
20241205,143600,120834410,7270,7270,7270,7270,1
20241205,143500,120827140,7270,7270,7270,7260,568
20241205,143400,116702510,7270,7270,7270,7270,0
20241205,143300,116702510,7270,7270,7270,7270,5
20241205,143200,116666160,7270,7270,7270,7270,1
20241205,143100,116658890,7270,7260,7270,7260,105
20241205,143000,115896540,7260,7260,7260,7260,102
20241205,142900,115156020,7270,7270,7270,7270,5
20241205,142800,115119670,7260,7260,7260,7260,20
20241205,142700,114974470,7270,7270,7270,7270,5
20241205,142600,114938120,7270,7270,7270,7270,4
20241205,142500,114909040,7270,7270,7270,7270,5
20241205,142400,114872690,7270,7270,7270,7270,0
20241205,142300,114872690,7270,7270,7270,7270,0
20241205,142200,114872690,7270,7260,7270,7260,13
20241205,142100,114778260,7270,7270,7270,7270,0
20241205,142000,114778260,7270,7270,7270,7270,5
20241205,141900,114741910,7270,7270,7270,7270,0
20241205,141800,114741910,7270,7250,7270,7250,25
20241205,141700,114560560,7270,7270,7270,7270,0
20241205,141600,114560560,7270,7270,7270,7270,25
20241205,141500,114378810,7270,7250,7270,7250,3
20241205,141400,114357020,7270,7270,7270,7270,5
20241205,141300,114320670,7250,7250,7250,7250,20
20241205,141200,114175670,7270,7270,7270,7270,5
20241205,141100,114139320,7250,7250,7250,7250,1
20241205,141000,114132070,7270,7270,7270,7270,5
20241205,140900,114095720,7270,7270,7270,7270,0
20241205,140800,114095720,7270,7270,7270,7270,5
20241205,140700,114059370,7270,7270,7270,7270,3
20241205,140600,114037560,7270,7250,7270,7250,6
20241205,140500,113993960,7270,7270,7270,7270,0
20241205,140400,113993960,7270,7270,7270,7270,108
20241205,140300,113208800,7260,7260,7260,7260,64
20241205,140200,112744160,7260,7260,7260,7260,3
20241205,140100,112722380,7270,7270,7270,7270,1
20241205,140000,112715110,7270,7270,7270,7270,5
20241205,135900,112678760,7270,7270,7270,7270,137
20241205,135800,111682770,7260,7270,7270,7260,10
20241205,135700,111610120,7270,7270,7270,7270,0
20241205,135600,111610120,7270,7270,7270,7270,5
20241205,135500,111573770,7270,7270,7270,7270,1
20241205,135400,111566500,7260,7260,7260,7260,6
20241205,135300,111522940,7260,7260,7260,7260,101
20241205,135200,110789680,7260,7260,7260,7260,7
20241205,135100,110738860,7260,7260,7260,7260,189
20241205,135000,109366720,7260,7270,7270,7260,106
20241205,134900,108597110,7260,7260,7260,7260,355
20241205,134800,106019810,7250,7250,7250,7250,112
20241205,134700,105207810,7260,7260,7260,7260,25
20241205,134600,105026310,7250,7250,7250,7250,246
20241205,134500,103242810,7250,7240,7250,7240,130
20241205,134400,102301560,7240,7250,7250,7240,96
20241205,134300,101606140,7250,7240,7250,7240,54
20241205,134200,101214930,7240,7250,7250,7240,68
20241205,134100,100722420,7250,7250,7250,7250,36
20241205,134000,100461420,7250,7250,7250,7250,30
20241205,133900,100243920,7250,7240,7260,7240,985
20241205,133800,93110620,7260,7260,7260,7260,0
20241205,133700,93110620,7260,7250,7260,7250,105
20241205,133600,92349320,7260,7260,7260,7250,252
20241205,133500,90522130,7260,7260,7260,7260,5
20241205,133400,90485830,7250,7270,7270,7250,16
20241205,133300,90369610,7270,7270,7270,7270,12
20241205,133200,90282370,7250,7270,7270,7250,480
20241205,133100,86799980,7270,7270,7270,7260,47
20241205,133000,86458310,7270,7270,7270,7270,18
20241205,132900,86327450,7270,7270,7270,7270,45
20241205,132800,86000300,7260,7270,7270,7260,158
20241205,132700,84852630,7270,7270,7270,7270,45
20241205,132600,84525480,7260,7260,7260,7260,200
20241205,132500,83073480,7270,7270,7270,7270,5
20241205,132400,83037130,7260,7270,7270,7260,102
20241205,132300,82296180,7270,7270,7270,7270,24
20241205,132200,82121700,7270,7270,7270,7270,35
20241205,132100,81867250,7270,7270,7270,7270,25
20241205,132000,81685500,7260,7260,7260,7260,2
20241205,131900,81670980,7260,7260,7260,7260,36
20241205,131800,81409620,7260,7260,7260,7260,80
20241205,131700,80828820,7260,7260,7260,7260,116
20241205,131600,79986660,7260,7260,7260,7260,46
20241205,131500,79652700,7260,7260,7260,7260,16
20241205,131400,79536540,7260,7260,7260,7260,29
20241205,131300,79326000,7260,7260,7260,7260,63
20241205,131200,78868620,7260,7260,7260,7260,55
20241205,131100,78469320,7250,7250,7250,7250,2
20241205,131000,78454820,7260,7260,7260,7260,67
20241205,130900,77968400,7260,7260,7260,7260,0
20241205,130800,77968400,7260,7260,7260,7260,35
20241205,130700,77714300,7260,7260,7260,7260,10
20241205,130600,77641700,7260,7260,7260,7260,25
20241205,130500,77460200,7260,7260,7260,7260,2
20241205,130400,77445680,7260,7250,7260,7250,25
20241205,130300,77264380,7250,7250,7250,7250,100
20241205,130200,76539380,7260,7260,7260,7260,5
20241205,130100,76503080,7260,7260,7260,7260,1
20241205,130000,76495820,7260,7260,7260,7250,22
20241205,125900,76336260,7260,7260,7260,7260,0
20241205,125800,76336260,7260,7260,7260,7260,6
20241205,125700,76292700,7250,7250,7250,7250,20
20241205,125600,76147700,7260,7260,7260,7260,5
20241205,125500,76111400,7260,7260,7260,7260,0
20241205,125400,76111400,7260,7260,7260,7260,5
20241205,125300,76075100,7260,7260,7260,7260,3
20241205,125200,76053320,7250,7260,7260,7250,25
20241205,125100,75872020,7250,7250,7250,7250,2
20241205,125000,75857520,7260,7260,7260,7260,5
20241205,124900,75821220,7260,7260,7260,7260,0
20241205,124800,75821220,7260,7260,7260,7260,6
20241205,124700,75777660,7260,7250,7260,7250,21
20241205,124600,75625400,7260,7260,7260,7260,10
20241205,124500,75552800,7260,7260,7260,7260,10
20241205,124400,75480200,7260,7260,7260,7260,5
20241205,124300,75443900,7260,7260,7260,7250,739
20241205,124200,70084920,7260,7270,7270,7260,25
20241205,124100,69903370,7260,7260,7260,7260,0
20241205,124000,69903370,7260,7270,7270,7260,15
20241205,123900,69794420,7270,7260,7270,7260,21
20241205,123800,69641950,7270,7270,7270,7270,10
20241205,123700,69569250,7270,7270,7270,7270,20
20241205,123600,69423850,7270,7270,7270,7270,0
20241205,123500,69423850,7270,7270,7270,7270,5
20241205,123400,69387500,7270,7270,7270,7270,12
20241205,123300,69300260,7270,7260,7270,7260,105
20241205,123200,68537910,7260,7260,7260,7260,20
20241205,123100,68392710,7270,7260,7270,7260,7
20241205,123000,68341840,7270,7270,7270,7270,0
20241205,122900,68341840,7270,7280,7280,7260,158
20241205,122800,67194660,7270,7270,7270,7270,276
20241205,122700,65188140,7280,7270,7280,7270,6
20241205,122600,65144470,7280,7280,7280,7280,0
20241205,122500,65144470,7280,7280,7280,7280,5
20241205,122400,65108070,7280,7280,7280,7280,12
20241205,122300,65020710,7280,7280,7280,7280,5
20241205,122200,64984310,7280,7280,7280,7280,2
20241205,122100,64969750,7280,7280,7280,7280,5
20241205,122000,64933350,7280,7280,7280,7280,0
20241205,121900,64933350,7280,7280,7280,7280,7
20241205,121800,64882390,7280,7280,7280,7280,0
20241205,121700,64882390,7280,7280,7280,7280,9
20241205,121600,64816870,7280,7280,7280,7280,8
20241205,121500,64758630,7280,7280,7280,7280,12
20241205,121400,64671270,7280,7280,7280,7280,2
20241205,121300,64656710,7280,7280,7280,7280,10
20241205,121200,64583910,7270,7270,7270,7270,20
20241205,121100,64438510,7280,7280,7290,7280,67
20241205,121000,63950700,7290,7280,7290,7280,11
20241205,120900,63870610,7290,7290,7290,7290,11
20241205,120800,63790420,7290,7290,7290,7290,21
20241205,120700,63637330,7290,7290,7290,7290,6
20241205,120600,63593590,7280,7280,7280,7280,20
20241205,120500,63447990,7290,7290,7290,7290,7
20241205,120400,63396960,7290,7290,7290,7290,0
20241205,120300,63396960,7290,7290,7290,7290,0
20241205,120200,63396960,7290,7290,7290,7290,5
20241205,120100,63360510,7290,7290,7290,7290,1
20241205,120000,63353220,7290,7290,7290,7290,16
20241205,115900,63236580,7290,7290,7290,7290,0
20241205,115800,63236580,7290,7290,7290,7290,5
20241205,115700,63200130,7290,7290,7290,7290,7
20241205,115600,63149100,7290,7290,7290,7290,5
20241205,115500,63112650,7290,7290,7290,7290,2
20241205,115400,63098070,7290,7290,7290,7290,105
20241205,115300,62332620,7290,7280,7290,7280,21
20241205,115200,62179730,7290,7290,7290,7290,5
20241205,115100,62143280,7280,7280,7280,7280,2
20241205,115000,62128720,7290,7290,7290,7290,6
20241205,114900,62084980,7280,7280,7280,7280,20
20241205,114800,61939380,7290,7280,7290,7280,19
20241205,114700,61801010,7290,7290,7290,7290,0
20241205,114600,61801010,7290,7280,7290,7280,35
20241205,114500,61546160,7280,7290,7290,7280,32
20241205,114400,61313090,7290,7290,7290,7290,15
20241205,114300,61203740,7290,7290,7290,7290,0
20241205,114200,61203740,7290,7290,7290,7290,5
20241205,114100,61167290,7290,7290,7290,7290,0
20241205,114000,61167290,7290,7280,7290,7280,56
20241205,113900,60759550,7290,7290,7290,7290,0
20241205,113800,60759550,7290,7290,7290,7290,5
20241205,113700,60723100,7290,7290,7290,7290,5
20241205,113600,60686650,7290,7290,7290,7290,5
20241205,113500,60650200,7290,7290,7290,7290,2
20241205,113400,60635620,7290,7290,7290,7290,22
20241205,113300,60475240,7290,7290,7290,7290,0
20241205,113200,60475240,7290,7290,7290,7290,5
20241205,113100,60438790,7270,7270,7270,7270,2
20241205,113000,60424250,7290,7290,7290,7290,6
20241205,112900,60380510,7290,7290,7290,7290,5
20241205,112800,60344060,7290,7290,7290,7290,0
20241205,112700,60344060,7290,7280,7290,7280,25
20241205,112600,60162010,7280,7290,7290,7280,12
20241205,112500,60074630,7290,7290,7290,7290,5
20241205,112400,60038180,7280,7280,7280,7280,0
20241205,112300,60038180,7280,7280,7280,7280,50
20241205,112200,59674180,7280,7290,7290,7280,120
20241205,112100,58800380,7290,7290,7290,7290,6
20241205,112000,58756640,7290,7290,7290,7290,3
20241205,111900,58734770,7290,7290,7290,7290,5
20241205,111800,58698320,7280,7280,7280,7280,10
20241205,111700,58625520,7280,7270,7290,7270,731
20241205,111600,53309790,7280,7290,7290,7280,128
20241205,111500,52377930,7280,7280,7280,7280,18
20241205,111400,52246890,7280,7280,7280,7280,23
20241205,111300,52079450,7280,7280,7280,7280,77
20241205,111200,51518890,7280,7280,7280,7280,91
20241205,111100,50856410,7290,7290,7290,7290,6
20241205,111000,50812670,7290,7290,7290,7290,4
20241205,110900,50783510,7290,7280,7290,7280,105
20241205,110800,50019060,7280,7290,7290,7280,59
20241205,110700,49589450,7290,7290,7290,7290,15
20241205,110600,49480100,7290,7280,7290,7280,21
20241205,110500,49327200,7280,7280,7280,7280,55
20241205,110400,48926800,7280,7280,7280,7280,99
20241205,110300,48206080,7280,7280,7280,7280,27
20241205,110200,48009520,7280,7280,7280,7280,0
20241205,110100,48009520,7280,7280,7280,7280,7
20241205,110000,47958560,7280,7280,7280,7280,33
20241205,105900,47718320,7280,7280,7280,7280,8
20241205,105800,47660080,7270,7270,7270,7270,5
20241205,105700,47623730,7280,7280,7280,7280,5
20241205,105600,47587330,7280,7280,7280,7280,23
20241205,105500,47419890,7280,7280,7280,7280,8
20241205,105400,47361650,7280,7280,7280,7280,0
20241205,105300,47361650,7280,7280,7280,7280,1
20241205,105200,47354370,7280,7280,7280,7280,6
20241205,105100,47310690,7280,7280,7280,7280,0
20241205,105000,47310690,7280,7280,7280,7280,5
20241205,104900,47274290,7280,7280,7280,7280,4
20241205,104800,47245170,7280,7280,7280,7280,5
20241205,104700,47208770,7280,7280,7280,7280,4
20241205,104600,47179650,7280,7280,7280,7280,6
20241205,104500,47135970,7280,7280,7280,7280,1
20241205,104400,47128690,7280,7280,7280,7280,34
20241205,104300,46881170,7280,7280,7280,7280,0
20241205,104200,46881170,7280,7280,7280,7280,6
20241205,104100,46837490,7280,7280,7280,7270,16
20241205,104000,46721110,7280,7280,7280,7280,5
20241205,103900,46684710,7280,7280,7280,7280,0
20241205,103800,46684710,7280,7280,7280,7280,5
20241205,103700,46648310,7280,7270,7280,7270,6
20241205,103600,46604670,7280,7280,7280,7270,35
20241205,103500,46350000,7280,7280,7280,7280,0
20241205,103400,46350000,7280,7270,7280,7270,244
20241205,103300,44576070,7270,7270,7270,7270,0
20241205,103200,44576070,7270,7270,7270,7270,7
20241205,103100,44525180,7260,7270,7270,7260,23
20241205,103000,44358170,7270,7270,7270,7270,5
20241205,102900,44321820,7260,7260,7260,7260,0
20241205,102800,44321820,7260,7270,7270,7260,99
20241205,102700,43603030,7270,7270,7270,7270,2
20241205,102600,43588490,7270,7270,7270,7270,32
20241205,102500,43355850,7260,7260,7260,7260,0
20241205,102400,43355850,7260,7270,7270,7260,25
20241205,102300,43174300,7270,7270,7270,7270,0
20241205,102200,43174300,7270,7270,7270,7270,6
20241205,102100,43130680,7260,7270,7270,7260,523
20241205,102000,39333670,7270,7270,7270,7270,25
20241205,101900,39151920,7270,7270,7270,7270,0
20241205,101800,39151920,7270,7270,7270,7270,0
20241205,101700,39151920,7270,7270,7270,7270,8
20241205,101600,39093760,7260,7260,7260,7260,20
20241205,101500,38948560,7270,7270,7270,7270,5
20241205,101400,38912210,7280,7280,7280,7280,0
20241205,101300,38912210,7280,7280,7280,7280,6
20241205,101200,38868530,7280,7280,7280,7280,0
20241205,101100,38868530,7280,7270,7280,7260,19
20241205,101000,38730430,7260,7260,7260,7260,50
20241205,100900,38367430,7280,7280,7280,7280,5
20241205,100800,38331030,7280,7280,7280,7280,12
20241205,100700,38243670,7280,7280,7280,7280,25
20241205,100600,38061670,7280,7280,7280,7280,0
20241205,100500,38061670,7280,7260,7280,7260,105
20241205,100400,37299270,7270,7270,7270,7270,18
20241205,100300,37168410,7280,7260,7280,7260,76
20241205,100200,36616530,7280,7280,7280,7280,0
20241205,100100,36616530,7280,7280,7280,7280,9
20241205,100000,36551010,7280,7280,7280,7280,1
20241205,095900,36543730,7260,7270,7280,7260,35
20241205,095800,36289280,7270,7270,7270,7270,32
20241205,095700,36056640,7270,7270,7270,7270,5
20241205,095600,36020290,7270,7270,7270,7270,10
20241205,095500,35947590,7270,7270,7270,7270,19
20241205,095400,35809460,7260,7260,7260,7260,70
20241205,095300,35301260,7260,7260,7260,7260,6
20241205,095200,35257700,7250,7250,7250,7250,0
20241205,095100,35257700,7250,7260,7260,7250,16
20241205,095000,35141550,7260,7260,7260,7260,33
20241205,094900,34901970,7260,7260,7260,7260,5
20241205,094800,34865670,7260,7270,7270,7250,412
20241205,094700,31878400,7280,7280,7280,7280,8
20241205,094600,31820160,7280,7280,7280,7280,30
20241205,094500,31601760,7280,7280,7280,7280,47
20241205,094400,31259600,7280,7280,7280,7280,20
20241205,094300,31114000,7280,7280,7280,7280,1
20241205,094200,31106720,7280,7280,7280,7280,35
20241205,094100,30851920,7280,7280,7280,7280,33
20241205,094000,30611680,7280,7280,7280,7280,5
20241205,093900,30575280,7280,7280,7280,7280,42
20241205,093800,30269520,7280,7280,7280,7280,26
20241205,093700,30080240,7280,7280,7280,7280,30
20241205,093600,29861840,7280,7280,7280,7280,41
20241205,093500,29563360,7280,7280,7280,7280,10
20241205,093400,29490560,7280,7280,7280,7280,6
20241205,093300,29446880,7280,7280,7280,7280,0
20241205,093200,29446880,7280,7280,7280,7280,5
20241205,093100,29410480,7250,7250,7250,7250,0
20241205,093000,29410480,7250,7280,7280,7250,6
20241205,092900,29366830,7280,7280,7280,7280,2
20241205,092800,29352270,7280,7250,7280,7250,6
20241205,092700,29308620,7250,7280,7280,7250,11
20241205,092600,29228570,7280,7280,7280,7280,45
20241205,092500,28900970,7280,7280,7280,7280,12
20241205,092400,28813610,7280,7280,7280,7280,36
20241205,092300,28551530,7280,7280,7280,7280,45
20241205,092200,28223930,7280,7280,7280,7280,15
20241205,092100,28114730,7280,7280,7280,7280,33
20241205,092000,27874490,7280,7280,7280,7280,25
20241205,091900,27692490,7250,7280,7280,7250,430
20241205,091800,24573810,7280,7280,7280,7280,12
20241205,091700,24486450,7270,7270,7270,7270,200
20241205,091600,23032450,7280,7270,7280,7270,11
20241205,091500,22952470,7270,7270,7270,7270,1510
20241205,091400,11974770,7270,7270,7270,7250,9
20241205,091300,11909400,7250,7250,7250,7250,0
20241205,091200,11909400,7250,7270,7270,7250,34
20241205,091100,11662800,7270,7270,7270,7270,0
20241205,091000,11662800,7270,7270,7270,7270,5
20241205,090900,11626450,7250,7260,7270,7250,78
20241205,090800,11060360,7240,7240,7240,7240,14
20241205,090700,10959000,7240,7280,7280,7240,810
20241205,090600,5087070,7280,7280,7280,7280,1
20241205,090500,5079790,7260,7280,7280,7260,627
20241205,090400,522930,7270,7270,7270,7270,20
20241205,090300,377530,7260,7260,7260,7260,0
20241205,090200,377530,7260,7270,7270,7260,36
20241205,090100,116160,7260,7260,7260,7260,0
20241205,090000,116160,7260,7260,7260,7260,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183300 234254120 7280 7280 7280 7280 2780
3 20241205 183200 234254120 7280 7280 7280 7280 0
4 20241205 183100 234254120 7280 7280 7280 7280 0
5 20241205 183000 234254120 7280 7280 7280 7280 0
6 20241205 182900 234254120 7280 7280 7280 7280 0
7 20241205 182800 234254120 7280 7280 7280 7280 0
8 20241205 182700 234254120 7280 7280 7280 7280 0
9 20241205 182600 234254120 7280 7280 7280 7280 0
10 20241205 182500 234254120 7280 7280 7280 7280 0
11 20241205 182400 234254120 7280 7280 7280 7280 0
12 20241205 182300 234254120 7280 7280 7280 7280 0
13 20241205 182200 234254120 7280 7280 7280 7280 0
14 20241205 182100 234254120 7280 7280 7280 7280 0
15 20241205 182000 234254120 7280 7280 7280 7280 0
16 20241205 181900 234254120 7280 7280 7280 7280 0
17 20241205 181800 234254120 7280 7280 7280 7280 0
18 20241205 181700 234254120 7280 7280 7280 7280 0
19 20241205 181600 234254120 7280 7280 7280 7280 0
20 20241205 181500 234254120 7280 7280 7280 7280 0
21 20241205 181400 234254120 7280 7280 7280 7280 0
22 20241205 181300 234254120 7280 7280 7280 7280 0
23 20241205 181200 234254120 7280 7280 7280 7280 0
24 20241205 181100 234254120 7280 7280 7280 7280 0
25 20241205 181000 234254120 7280 7280 7280 7280 0
26 20241205 180900 234254120 7280 7280 7280 7280 0
27 20241205 180800 234254120 7280 7280 7280 7280 0
28 20241205 180700 234254120 7280 7280 7280 7280 0
29 20241205 180600 234254120 7280 7280 7280 7280 0
30 20241205 180500 234254120 7280 7280 7280 7280 0
31 20241205 180400 234254120 7280 7280 7280 7280 0
32 20241205 180300 234254120 7280 7280 7280 7280 2780
33 20241205 180200 234254120 7280 7280 7280 7280 0
34 20241205 180100 234254120 7280 7280 7280 7280 0
35 20241205 180000 234254120 7280 7280 7280 7280 0
36 20241205 175900 234254120 7280 7280 7280 7280 0
37 20241205 175800 234254120 7280 7280 7280 7280 0
38 20241205 175700 234254120 7280 7280 7280 7280 0
39 20241205 175600 234254120 7280 7280 7280 7280 0
40 20241205 175500 234254120 7280 7280 7280 7280 0
41 20241205 175400 234254120 7280 7280 7280 7280 0
42 20241205 175300 234254120 7280 7280 7280 7280 0
43 20241205 175200 234254120 7280 7280 7280 7280 0
44 20241205 175100 234254120 7280 7280 7280 7280 0
45 20241205 175000 234254120 7280 7280 7280 7280 0
46 20241205 174900 234254120 7280 7280 7280 7280 0
47 20241205 174800 234254120 7280 7280 7280 7280 0
48 20241205 174700 234254120 7280 7280 7280 7280 0
49 20241205 174600 234254120 7280 7280 7280 7280 0
50 20241205 174500 234254120 7280 7280 7280 7280 0
51 20241205 174400 234254120 7280 7280 7280 7280 0
52 20241205 174300 234254120 7280 7280 7280 7280 0
53 20241205 174200 234254120 7280 7280 7280 7280 0
54 20241205 174100 234254120 7280 7280 7280 7280 0
55 20241205 174000 234254120 7280 7280 7280 7280 0
56 20241205 173900 234254120 7280 7280 7280 7280 0
57 20241205 173800 234254120 7280 7280 7280 7280 0
58 20241205 173700 234254120 7280 7280 7280 7280 0
59 20241205 173600 234254120 7280 7280 7280 7280 0
60 20241205 173500 234254120 7280 7280 7280 7280 0
61 20241205 173400 234254120 7280 7280 7280 7280 0
62 20241205 173300 234254120 7280 7280 7280 7280 2780
63 20241205 173200 234254120 7280 7280 7280 7280 0
64 20241205 173100 234254120 7280 7280 7280 7280 0
65 20241205 173000 234254120 7280 7280 7280 7280 0
66 20241205 172900 234254120 7280 7280 7280 7280 0
67 20241205 172800 234254120 7280 7280 7280 7280 0
68 20241205 172700 234254120 7280 7280 7280 7280 0
69 20241205 172600 234254120 7280 7280 7280 7280 0
70 20241205 172500 234254120 7280 7280 7280 7280 0
71 20241205 172400 234254120 7280 7280 7280 7280 0
72 20241205 172300 234254120 7280 7280 7280 7280 0
73 20241205 172200 234254120 7280 7280 7280 7280 0
74 20241205 172100 234254120 7280 7280 7280 7280 0
75 20241205 172000 234254120 7280 7280 7280 7280 0
76 20241205 171900 234254120 7280 7280 7280 7280 0
77 20241205 171800 234254120 7280 7280 7280 7280 0
78 20241205 171700 234254120 7280 7280 7280 7280 0
79 20241205 171600 234254120 7280 7280 7280 7280 0
80 20241205 171500 234254120 7280 7280 7280 7280 0
81 20241205 171400 234254120 7280 7280 7280 7280 0
82 20241205 171300 234254120 7280 7280 7280 7280 0
83 20241205 171200 234254120 7280 7280 7280 7280 0
84 20241205 171100 234254120 7280 7280 7280 7280 0
85 20241205 171000 234254120 7280 7280 7280 7280 0
86 20241205 170900 234254120 7280 7280 7280 7280 0
87 20241205 170800 234254120 7280 7280 7280 7280 0
88 20241205 170700 234254120 7280 7280 7280 7280 0
89 20241205 170600 234254120 7280 7280 7280 7280 0
90 20241205 170500 234254120 7280 7280 7280 7280 0
91 20241205 170400 234254120 7280 7280 7280 7280 0
92 20241205 170300 234254120 7280 7280 7280 7280 2780
93 20241205 170200 234254120 7280 7280 7280 7280 0
94 20241205 170100 234254120 7280 7280 7280 7280 0
95 20241205 170000 234254120 7280 7280 7280 7280 0
96 20241205 165900 234254120 7280 7280 7280 7280 0
97 20241205 165800 234254120 7280 7280 7280 7280 0
98 20241205 165700 234254120 7280 7280 7280 7280 0
99 20241205 165600 234254120 7280 7280 7280 7280 0
100 20241205 165500 234254120 7280 7280 7280 7280 0
101 20241205 165400 234254120 7280 7280 7280 7280 0
102 20241205 165300 234254120 7280 7280 7280 7280 0
103 20241205 165200 234254120 7280 7280 7280 7280 0
104 20241205 165100 234254120 7280 7280 7280 7280 0
105 20241205 165000 234254120 7280 7280 7280 7280 0
106 20241205 164900 234254120 7280 7280 7280 7280 0
107 20241205 164800 234254120 7280 7280 7280 7280 0
108 20241205 164700 234254120 7280 7280 7280 7280 0
109 20241205 164600 234254120 7280 7280 7280 7280 0
110 20241205 164500 234254120 7280 7280 7280 7280 0
111 20241205 164400 234254120 7280 7280 7280 7280 0
112 20241205 164300 234254120 7280 7280 7280 7280 0
113 20241205 164200 234254120 7280 7280 7280 7280 0
114 20241205 164100 234254120 7280 7280 7280 7280 0
115 20241205 164000 234254120 7280 7280 7280 7280 0
116 20241205 163900 234254120 7280 7280 7280 7280 0
117 20241205 163800 234254120 7280 7280 7280 7280 0
118 20241205 163700 234254120 7280 7280 7280 7280 0
119 20241205 163600 234254120 7280 7280 7280 7280 0
120 20241205 163500 234254120 7280 7280 7280 7280 0
121 20241205 163400 234254120 7280 7280 7280 7280 0
122 20241205 163300 234254120 7280 7280 7280 7280 2780
123 20241205 163200 234254120 7280 7280 7280 7280 0
124 20241205 163100 234254120 7280 7280 7280 7280 0
125 20241205 163000 234254120 7280 7280 7280 7280 0
126 20241205 162900 234254120 7280 7280 7280 7280 0
127 20241205 162800 234254120 7280 7280 7280 7280 0
128 20241205 162700 234254120 7280 7280 7280 7280 0
129 20241205 162600 234254120 7280 7280 7280 7280 0
130 20241205 162500 234254120 7280 7280 7280 7280 0
131 20241205 162400 234254120 7280 7280 7280 7280 0
132 20241205 162300 234254120 7280 7280 7280 7280 0
133 20241205 162200 234254120 7280 7280 7280 7280 0
134 20241205 162100 234254120 7280 7280 7280 7280 0
135 20241205 162000 234254120 7280 7280 7280 7280 0
136 20241205 161900 234254120 7280 7280 7280 7280 0
137 20241205 161800 234254120 7280 7280 7280 7280 0
138 20241205 161700 234254120 7280 7280 7280 7280 0
139 20241205 161600 234254120 7280 7280 7280 7280 0
140 20241205 161500 234254120 7280 7280 7280 7280 0
141 20241205 161400 234254120 7280 7280 7280 7280 0
142 20241205 161300 234254120 7280 7280 7280 7280 0
143 20241205 161200 234254120 7280 7280 7280 7280 0
144 20241205 161100 234254120 7280 7280 7280 7280 0
145 20241205 161000 234254120 7280 7280 7280 7280 0
146 20241205 160900 234254120 7280 7280 7280 7280 0
147 20241205 160800 234254120 7280 7280 7280 7280 0
148 20241205 160700 234254120 7280 7280 7280 7280 0
149 20241205 160600 234254120 7280 7280 7280 7280 0
150 20241205 160500 234254120 7280 7280 7280 7280 0
151 20241205 160400 234254120 7280 7280 7280 7280 0
152 20241205 160300 234254120 7280 7280 7280 7280 2780
153 20241205 160200 234254120 7280 7280 7280 7280 0
154 20241205 160100 234254120 7280 7280 7280 7280 0
155 20241205 160000 234254120 7280 7280 7280 7280 0
156 20241205 155900 234254120 7280 7280 7280 7280 0
157 20241205 155800 234254120 7280 7280 7280 7280 0
158 20241205 155700 234254120 7280 7280 7280 7280 0
159 20241205 155600 234254120 7280 7280 7280 7280 0
160 20241205 155500 234254120 7280 7280 7280 7280 0
161 20241205 155400 234254120 7280 7280 7280 7280 0
162 20241205 155300 234254120 7280 7280 7280 7280 0
163 20241205 155200 234254120 7280 7280 7280 7280 0
164 20241205 155100 234254120 7280 7280 7280 7280 0
165 20241205 155000 234254120 7280 7280 7280 7280 0
166 20241205 154900 234254120 7280 7280 7280 7280 0
167 20241205 154800 234254120 7280 7280 7280 7280 0
168 20241205 154700 234254120 7280 7280 7280 7280 0
169 20241205 154600 234254120 7280 7280 7280 7280 0
170 20241205 154500 234254120 7280 7280 7280 7280 0
171 20241205 154400 234254120 7280 7280 7280 7280 0
172 20241205 154300 234254120 7280 7280 7280 7280 0
173 20241205 154200 234254120 7280 7280 7280 7280 0
174 20241205 154100 234254120 7280 7280 7280 7280 0
175 20241205 154000 234254120 7280 7280 7280 7280 0
176 20241205 153900 234254120 7280 7280 7280 7280 0
177 20241205 153800 234254120 7280 7280 7280 7280 0
178 20241205 153700 234254120 7280 7280 7280 7280 0
179 20241205 153600 234254120 7280 7280 7280 7280 0
180 20241205 153500 234254120 7280 7280 7280 7280 0
181 20241205 153400 234254120 7280 7280 7280 7280 0
182 20241205 153300 234254120 7280 7280 7280 7280 2780
183 20241205 153200 234254120 7280 7280 7280 7280 0
184 20241205 153100 234254120 7280 7280 7280 7280 0
185 20241205 153000 234254120 7280 7280 7280 7280 2780
186 20241205 152900 214015720 7280 7280 7280 7280 0
187 20241205 152800 214015720 7280 7280 7280 7280 0
188 20241205 152700 214015720 7280 7280 7280 7280 0
189 20241205 152600 214015720 7280 7280 7280 7280 0
190 20241205 152500 214015720 7280 7280 7280 7280 0
191 20241205 152400 214015720 7280 7280 7280 7280 0
192 20241205 152300 214015720 7280 7280 7280 7280 0
193 20241205 152200 214015720 7280 7280 7280 7280 0
194 20241205 152100 214015720 7280 7280 7280 7280 0
195 20241205 152000 214015720 7280 7280 7280 7280 0
196 20241205 151900 214015720 7280 7280 7280 7280 4
197 20241205 151800 213986600 7260 7270 7270 7260 7000
198 20241205 151700 163165960 7280 7280 7280 7280 148
199 20241205 151600 162088520 7270 7270 7270 7270 0
200 20241205 151500 162088520 7270 7270 7270 7270 2
201 20241205 151400 162073980 7280 7280 7280 7280 3
202 20241205 151300 162052140 7280 7270 7280 7270 6
203 20241205 151200 162008480 7270 7270 7270 7270 65
204 20241205 151100 161535930 7260 7260 7260 7260 1
205 20241205 151000 161528670 7280 7270 7280 7270 254
206 20241205 150900 159682080 7270 7270 7270 7270 5
207 20241205 150800 159645730 7270 7280 7280 7270 103
208 20241205 150700 158896890 7280 7280 7280 7280 0
209 20241205 150600 158896890 7280 7280 7280 7280 87
210 20241205 150500 158263530 7280 7280 7280 7260 3377
211 20241205 150400 133739290 7260 7270 7270 7260 718
212 20241205 150300 128525930 7280 7270 7280 7270 23
213 20241205 150200 128358690 7280 7280 7280 7280 16
214 20241205 150100 128242210 7260 7270 7270 7260 10
215 20241205 150000 128169530 7280 7280 7280 7280 18
216 20241205 145900 128038490 7280 7280 7280 7280 0
217 20241205 145800 128038490 7280 7280 7280 7280 0
218 20241205 145700 128038490 7280 7280 7280 7280 19
219 20241205 145600 127900170 7280 7280 7280 7280 0
220 20241205 145500 127900170 7280 7280 7280 7280 5
221 20241205 145400 127863770 7280 7270 7280 7270 98
222 20241205 145300 127150410 7270 7270 7270 7270 6
223 20241205 145200 127106790 7270 7270 7270 7270 0
224 20241205 145100 127106790 7270 7260 7270 7260 105
225 20241205 145000 126344440 7260 7260 7260 7260 1
226 20241205 144900 126337180 7270 7270 7270 7270 5
227 20241205 144800 126300830 7270 7270 7270 7270 0
228 20241205 144700 126300830 7270 7270 7270 7260 351
229 20241205 144600 123749690 7280 7280 7280 7280 0
230 20241205 144500 123749690 7280 7280 7280 7280 5
231 20241205 144400 123713290 7280 7280 7280 7280 0
232 20241205 144300 123713290 7280 7280 7280 7280 5
233 20241205 144200 123676890 7270 7270 7270 7270 5
234 20241205 144100 123640540 7280 7280 7280 7280 5
235 20241205 144000 123604140 7270 7270 7270 7270 0
236 20241205 143900 123604140 7270 7270 7270 7270 362
237 20241205 143800 120972400 7260 7260 7260 7260 14
238 20241205 143700 120870760 7270 7270 7270 7270 5
239 20241205 143600 120834410 7270 7270 7270 7270 1
240 20241205 143500 120827140 7270 7270 7270 7260 568
241 20241205 143400 116702510 7270 7270 7270 7270 0
242 20241205 143300 116702510 7270 7270 7270 7270 5
243 20241205 143200 116666160 7270 7270 7270 7270 1
244 20241205 143100 116658890 7270 7260 7270 7260 105
245 20241205 143000 115896540 7260 7260 7260 7260 102
246 20241205 142900 115156020 7270 7270 7270 7270 5
247 20241205 142800 115119670 7260 7260 7260 7260 20
248 20241205 142700 114974470 7270 7270 7270 7270 5
249 20241205 142600 114938120 7270 7270 7270 7270 4
250 20241205 142500 114909040 7270 7270 7270 7270 5
251 20241205 142400 114872690 7270 7270 7270 7270 0
252 20241205 142300 114872690 7270 7270 7270 7270 0
253 20241205 142200 114872690 7270 7260 7270 7260 13
254 20241205 142100 114778260 7270 7270 7270 7270 0
255 20241205 142000 114778260 7270 7270 7270 7270 5
256 20241205 141900 114741910 7270 7270 7270 7270 0
257 20241205 141800 114741910 7270 7250 7270 7250 25
258 20241205 141700 114560560 7270 7270 7270 7270 0
259 20241205 141600 114560560 7270 7270 7270 7270 25
260 20241205 141500 114378810 7270 7250 7270 7250 3
261 20241205 141400 114357020 7270 7270 7270 7270 5
262 20241205 141300 114320670 7250 7250 7250 7250 20
263 20241205 141200 114175670 7270 7270 7270 7270 5
264 20241205 141100 114139320 7250 7250 7250 7250 1
265 20241205 141000 114132070 7270 7270 7270 7270 5
266 20241205 140900 114095720 7270 7270 7270 7270 0
267 20241205 140800 114095720 7270 7270 7270 7270 5
268 20241205 140700 114059370 7270 7270 7270 7270 3
269 20241205 140600 114037560 7270 7250 7270 7250 6
270 20241205 140500 113993960 7270 7270 7270 7270 0
271 20241205 140400 113993960 7270 7270 7270 7270 108
272 20241205 140300 113208800 7260 7260 7260 7260 64
273 20241205 140200 112744160 7260 7260 7260 7260 3
274 20241205 140100 112722380 7270 7270 7270 7270 1
275 20241205 140000 112715110 7270 7270 7270 7270 5
276 20241205 135900 112678760 7270 7270 7270 7270 137
277 20241205 135800 111682770 7260 7270 7270 7260 10
278 20241205 135700 111610120 7270 7270 7270 7270 0
279 20241205 135600 111610120 7270 7270 7270 7270 5
280 20241205 135500 111573770 7270 7270 7270 7270 1
281 20241205 135400 111566500 7260 7260 7260 7260 6
282 20241205 135300 111522940 7260 7260 7260 7260 101
283 20241205 135200 110789680 7260 7260 7260 7260 7
284 20241205 135100 110738860 7260 7260 7260 7260 189
285 20241205 135000 109366720 7260 7270 7270 7260 106
286 20241205 134900 108597110 7260 7260 7260 7260 355
287 20241205 134800 106019810 7250 7250 7250 7250 112
288 20241205 134700 105207810 7260 7260 7260 7260 25
289 20241205 134600 105026310 7250 7250 7250 7250 246
290 20241205 134500 103242810 7250 7240 7250 7240 130
291 20241205 134400 102301560 7240 7250 7250 7240 96
292 20241205 134300 101606140 7250 7240 7250 7240 54
293 20241205 134200 101214930 7240 7250 7250 7240 68
294 20241205 134100 100722420 7250 7250 7250 7250 36
295 20241205 134000 100461420 7250 7250 7250 7250 30
296 20241205 133900 100243920 7250 7240 7260 7240 985
297 20241205 133800 93110620 7260 7260 7260 7260 0
298 20241205 133700 93110620 7260 7250 7260 7250 105
299 20241205 133600 92349320 7260 7260 7260 7250 252
300 20241205 133500 90522130 7260 7260 7260 7260 5
301 20241205 133400 90485830 7250 7270 7270 7250 16
302 20241205 133300 90369610 7270 7270 7270 7270 12
303 20241205 133200 90282370 7250 7270 7270 7250 480
304 20241205 133100 86799980 7270 7270 7270 7260 47
305 20241205 133000 86458310 7270 7270 7270 7270 18
306 20241205 132900 86327450 7270 7270 7270 7270 45
307 20241205 132800 86000300 7260 7270 7270 7260 158
308 20241205 132700 84852630 7270 7270 7270 7270 45
309 20241205 132600 84525480 7260 7260 7260 7260 200
310 20241205 132500 83073480 7270 7270 7270 7270 5
311 20241205 132400 83037130 7260 7270 7270 7260 102
312 20241205 132300 82296180 7270 7270 7270 7270 24
313 20241205 132200 82121700 7270 7270 7270 7270 35
314 20241205 132100 81867250 7270 7270 7270 7270 25
315 20241205 132000 81685500 7260 7260 7260 7260 2
316 20241205 131900 81670980 7260 7260 7260 7260 36
317 20241205 131800 81409620 7260 7260 7260 7260 80
318 20241205 131700 80828820 7260 7260 7260 7260 116
319 20241205 131600 79986660 7260 7260 7260 7260 46
320 20241205 131500 79652700 7260 7260 7260 7260 16
321 20241205 131400 79536540 7260 7260 7260 7260 29
322 20241205 131300 79326000 7260 7260 7260 7260 63
323 20241205 131200 78868620 7260 7260 7260 7260 55
324 20241205 131100 78469320 7250 7250 7250 7250 2
325 20241205 131000 78454820 7260 7260 7260 7260 67
326 20241205 130900 77968400 7260 7260 7260 7260 0
327 20241205 130800 77968400 7260 7260 7260 7260 35
328 20241205 130700 77714300 7260 7260 7260 7260 10
329 20241205 130600 77641700 7260 7260 7260 7260 25
330 20241205 130500 77460200 7260 7260 7260 7260 2
331 20241205 130400 77445680 7260 7250 7260 7250 25
332 20241205 130300 77264380 7250 7250 7250 7250 100
333 20241205 130200 76539380 7260 7260 7260 7260 5
334 20241205 130100 76503080 7260 7260 7260 7260 1
335 20241205 130000 76495820 7260 7260 7260 7250 22
336 20241205 125900 76336260 7260 7260 7260 7260 0
337 20241205 125800 76336260 7260 7260 7260 7260 6
338 20241205 125700 76292700 7250 7250 7250 7250 20
339 20241205 125600 76147700 7260 7260 7260 7260 5
340 20241205 125500 76111400 7260 7260 7260 7260 0
341 20241205 125400 76111400 7260 7260 7260 7260 5
342 20241205 125300 76075100 7260 7260 7260 7260 3
343 20241205 125200 76053320 7250 7260 7260 7250 25
344 20241205 125100 75872020 7250 7250 7250 7250 2
345 20241205 125000 75857520 7260 7260 7260 7260 5
346 20241205 124900 75821220 7260 7260 7260 7260 0
347 20241205 124800 75821220 7260 7260 7260 7260 6
348 20241205 124700 75777660 7260 7250 7260 7250 21
349 20241205 124600 75625400 7260 7260 7260 7260 10
350 20241205 124500 75552800 7260 7260 7260 7260 10
351 20241205 124400 75480200 7260 7260 7260 7260 5
352 20241205 124300 75443900 7260 7260 7260 7250 739
353 20241205 124200 70084920 7260 7270 7270 7260 25
354 20241205 124100 69903370 7260 7260 7260 7260 0
355 20241205 124000 69903370 7260 7270 7270 7260 15
356 20241205 123900 69794420 7270 7260 7270 7260 21
357 20241205 123800 69641950 7270 7270 7270 7270 10
358 20241205 123700 69569250 7270 7270 7270 7270 20
359 20241205 123600 69423850 7270 7270 7270 7270 0
360 20241205 123500 69423850 7270 7270 7270 7270 5
361 20241205 123400 69387500 7270 7270 7270 7270 12
362 20241205 123300 69300260 7270 7260 7270 7260 105
363 20241205 123200 68537910 7260 7260 7260 7260 20
364 20241205 123100 68392710 7270 7260 7270 7260 7
365 20241205 123000 68341840 7270 7270 7270 7270 0
366 20241205 122900 68341840 7270 7280 7280 7260 158
367 20241205 122800 67194660 7270 7270 7270 7270 276
368 20241205 122700 65188140 7280 7270 7280 7270 6
369 20241205 122600 65144470 7280 7280 7280 7280 0
370 20241205 122500 65144470 7280 7280 7280 7280 5
371 20241205 122400 65108070 7280 7280 7280 7280 12
372 20241205 122300 65020710 7280 7280 7280 7280 5
373 20241205 122200 64984310 7280 7280 7280 7280 2
374 20241205 122100 64969750 7280 7280 7280 7280 5
375 20241205 122000 64933350 7280 7280 7280 7280 0
376 20241205 121900 64933350 7280 7280 7280 7280 7
377 20241205 121800 64882390 7280 7280 7280 7280 0
378 20241205 121700 64882390 7280 7280 7280 7280 9
379 20241205 121600 64816870 7280 7280 7280 7280 8
380 20241205 121500 64758630 7280 7280 7280 7280 12
381 20241205 121400 64671270 7280 7280 7280 7280 2
382 20241205 121300 64656710 7280 7280 7280 7280 10
383 20241205 121200 64583910 7270 7270 7270 7270 20
384 20241205 121100 64438510 7280 7280 7290 7280 67
385 20241205 121000 63950700 7290 7280 7290 7280 11
386 20241205 120900 63870610 7290 7290 7290 7290 11
387 20241205 120800 63790420 7290 7290 7290 7290 21
388 20241205 120700 63637330 7290 7290 7290 7290 6
389 20241205 120600 63593590 7280 7280 7280 7280 20
390 20241205 120500 63447990 7290 7290 7290 7290 7
391 20241205 120400 63396960 7290 7290 7290 7290 0
392 20241205 120300 63396960 7290 7290 7290 7290 0
393 20241205 120200 63396960 7290 7290 7290 7290 5
394 20241205 120100 63360510 7290 7290 7290 7290 1
395 20241205 120000 63353220 7290 7290 7290 7290 16
396 20241205 115900 63236580 7290 7290 7290 7290 0
397 20241205 115800 63236580 7290 7290 7290 7290 5
398 20241205 115700 63200130 7290 7290 7290 7290 7
399 20241205 115600 63149100 7290 7290 7290 7290 5
400 20241205 115500 63112650 7290 7290 7290 7290 2
401 20241205 115400 63098070 7290 7290 7290 7290 105
402 20241205 115300 62332620 7290 7280 7290 7280 21
403 20241205 115200 62179730 7290 7290 7290 7290 5
404 20241205 115100 62143280 7280 7280 7280 7280 2
405 20241205 115000 62128720 7290 7290 7290 7290 6
406 20241205 114900 62084980 7280 7280 7280 7280 20
407 20241205 114800 61939380 7290 7280 7290 7280 19
408 20241205 114700 61801010 7290 7290 7290 7290 0
409 20241205 114600 61801010 7290 7280 7290 7280 35
410 20241205 114500 61546160 7280 7290 7290 7280 32
411 20241205 114400 61313090 7290 7290 7290 7290 15
412 20241205 114300 61203740 7290 7290 7290 7290 0
413 20241205 114200 61203740 7290 7290 7290 7290 5
414 20241205 114100 61167290 7290 7290 7290 7290 0
415 20241205 114000 61167290 7290 7280 7290 7280 56
416 20241205 113900 60759550 7290 7290 7290 7290 0
417 20241205 113800 60759550 7290 7290 7290 7290 5
418 20241205 113700 60723100 7290 7290 7290 7290 5
419 20241205 113600 60686650 7290 7290 7290 7290 5
420 20241205 113500 60650200 7290 7290 7290 7290 2
421 20241205 113400 60635620 7290 7290 7290 7290 22
422 20241205 113300 60475240 7290 7290 7290 7290 0
423 20241205 113200 60475240 7290 7290 7290 7290 5
424 20241205 113100 60438790 7270 7270 7270 7270 2
425 20241205 113000 60424250 7290 7290 7290 7290 6
426 20241205 112900 60380510 7290 7290 7290 7290 5
427 20241205 112800 60344060 7290 7290 7290 7290 0
428 20241205 112700 60344060 7290 7280 7290 7280 25
429 20241205 112600 60162010 7280 7290 7290 7280 12
430 20241205 112500 60074630 7290 7290 7290 7290 5
431 20241205 112400 60038180 7280 7280 7280 7280 0
432 20241205 112300 60038180 7280 7280 7280 7280 50
433 20241205 112200 59674180 7280 7290 7290 7280 120
434 20241205 112100 58800380 7290 7290 7290 7290 6
435 20241205 112000 58756640 7290 7290 7290 7290 3
436 20241205 111900 58734770 7290 7290 7290 7290 5
437 20241205 111800 58698320 7280 7280 7280 7280 10
438 20241205 111700 58625520 7280 7270 7290 7270 731
439 20241205 111600 53309790 7280 7290 7290 7280 128
440 20241205 111500 52377930 7280 7280 7280 7280 18
441 20241205 111400 52246890 7280 7280 7280 7280 23
442 20241205 111300 52079450 7280 7280 7280 7280 77
443 20241205 111200 51518890 7280 7280 7280 7280 91
444 20241205 111100 50856410 7290 7290 7290 7290 6
445 20241205 111000 50812670 7290 7290 7290 7290 4
446 20241205 110900 50783510 7290 7280 7290 7280 105
447 20241205 110800 50019060 7280 7290 7290 7280 59
448 20241205 110700 49589450 7290 7290 7290 7290 15
449 20241205 110600 49480100 7290 7280 7290 7280 21
450 20241205 110500 49327200 7280 7280 7280 7280 55
451 20241205 110400 48926800 7280 7280 7280 7280 99
452 20241205 110300 48206080 7280 7280 7280 7280 27
453 20241205 110200 48009520 7280 7280 7280 7280 0
454 20241205 110100 48009520 7280 7280 7280 7280 7
455 20241205 110000 47958560 7280 7280 7280 7280 33
456 20241205 105900 47718320 7280 7280 7280 7280 8
457 20241205 105800 47660080 7270 7270 7270 7270 5
458 20241205 105700 47623730 7280 7280 7280 7280 5
459 20241205 105600 47587330 7280 7280 7280 7280 23
460 20241205 105500 47419890 7280 7280 7280 7280 8
461 20241205 105400 47361650 7280 7280 7280 7280 0
462 20241205 105300 47361650 7280 7280 7280 7280 1
463 20241205 105200 47354370 7280 7280 7280 7280 6
464 20241205 105100 47310690 7280 7280 7280 7280 0
465 20241205 105000 47310690 7280 7280 7280 7280 5
466 20241205 104900 47274290 7280 7280 7280 7280 4
467 20241205 104800 47245170 7280 7280 7280 7280 5
468 20241205 104700 47208770 7280 7280 7280 7280 4
469 20241205 104600 47179650 7280 7280 7280 7280 6
470 20241205 104500 47135970 7280 7280 7280 7280 1
471 20241205 104400 47128690 7280 7280 7280 7280 34
472 20241205 104300 46881170 7280 7280 7280 7280 0
473 20241205 104200 46881170 7280 7280 7280 7280 6
474 20241205 104100 46837490 7280 7280 7280 7270 16
475 20241205 104000 46721110 7280 7280 7280 7280 5
476 20241205 103900 46684710 7280 7280 7280 7280 0
477 20241205 103800 46684710 7280 7280 7280 7280 5
478 20241205 103700 46648310 7280 7270 7280 7270 6
479 20241205 103600 46604670 7280 7280 7280 7270 35
480 20241205 103500 46350000 7280 7280 7280 7280 0
481 20241205 103400 46350000 7280 7270 7280 7270 244
482 20241205 103300 44576070 7270 7270 7270 7270 0
483 20241205 103200 44576070 7270 7270 7270 7270 7
484 20241205 103100 44525180 7260 7270 7270 7260 23
485 20241205 103000 44358170 7270 7270 7270 7270 5
486 20241205 102900 44321820 7260 7260 7260 7260 0
487 20241205 102800 44321820 7260 7270 7270 7260 99
488 20241205 102700 43603030 7270 7270 7270 7270 2
489 20241205 102600 43588490 7270 7270 7270 7270 32
490 20241205 102500 43355850 7260 7260 7260 7260 0
491 20241205 102400 43355850 7260 7270 7270 7260 25
492 20241205 102300 43174300 7270 7270 7270 7270 0
493 20241205 102200 43174300 7270 7270 7270 7270 6
494 20241205 102100 43130680 7260 7270 7270 7260 523
495 20241205 102000 39333670 7270 7270 7270 7270 25
496 20241205 101900 39151920 7270 7270 7270 7270 0
497 20241205 101800 39151920 7270 7270 7270 7270 0
498 20241205 101700 39151920 7270 7270 7270 7270 8
499 20241205 101600 39093760 7260 7260 7260 7260 20
500 20241205 101500 38948560 7270 7270 7270 7270 5
501 20241205 101400 38912210 7280 7280 7280 7280 0
502 20241205 101300 38912210 7280 7280 7280 7280 6
503 20241205 101200 38868530 7280 7280 7280 7280 0
504 20241205 101100 38868530 7280 7270 7280 7260 19
505 20241205 101000 38730430 7260 7260 7260 7260 50
506 20241205 100900 38367430 7280 7280 7280 7280 5
507 20241205 100800 38331030 7280 7280 7280 7280 12
508 20241205 100700 38243670 7280 7280 7280 7280 25
509 20241205 100600 38061670 7280 7280 7280 7280 0
510 20241205 100500 38061670 7280 7260 7280 7260 105
511 20241205 100400 37299270 7270 7270 7270 7270 18
512 20241205 100300 37168410 7280 7260 7280 7260 76
513 20241205 100200 36616530 7280 7280 7280 7280 0
514 20241205 100100 36616530 7280 7280 7280 7280 9
515 20241205 100000 36551010 7280 7280 7280 7280 1
516 20241205 095900 36543730 7260 7270 7280 7260 35
517 20241205 095800 36289280 7270 7270 7270 7270 32
518 20241205 095700 36056640 7270 7270 7270 7270 5
519 20241205 095600 36020290 7270 7270 7270 7270 10
520 20241205 095500 35947590 7270 7270 7270 7270 19
521 20241205 095400 35809460 7260 7260 7260 7260 70
522 20241205 095300 35301260 7260 7260 7260 7260 6
523 20241205 095200 35257700 7250 7250 7250 7250 0
524 20241205 095100 35257700 7250 7260 7260 7250 16
525 20241205 095000 35141550 7260 7260 7260 7260 33
526 20241205 094900 34901970 7260 7260 7260 7260 5
527 20241205 094800 34865670 7260 7270 7270 7250 412
528 20241205 094700 31878400 7280 7280 7280 7280 8
529 20241205 094600 31820160 7280 7280 7280 7280 30
530 20241205 094500 31601760 7280 7280 7280 7280 47
531 20241205 094400 31259600 7280 7280 7280 7280 20
532 20241205 094300 31114000 7280 7280 7280 7280 1
533 20241205 094200 31106720 7280 7280 7280 7280 35
534 20241205 094100 30851920 7280 7280 7280 7280 33
535 20241205 094000 30611680 7280 7280 7280 7280 5
536 20241205 093900 30575280 7280 7280 7280 7280 42
537 20241205 093800 30269520 7280 7280 7280 7280 26
538 20241205 093700 30080240 7280 7280 7280 7280 30
539 20241205 093600 29861840 7280 7280 7280 7280 41
540 20241205 093500 29563360 7280 7280 7280 7280 10
541 20241205 093400 29490560 7280 7280 7280 7280 6
542 20241205 093300 29446880 7280 7280 7280 7280 0
543 20241205 093200 29446880 7280 7280 7280 7280 5
544 20241205 093100 29410480 7250 7250 7250 7250 0
545 20241205 093000 29410480 7250 7280 7280 7250 6
546 20241205 092900 29366830 7280 7280 7280 7280 2
547 20241205 092800 29352270 7280 7250 7280 7250 6
548 20241205 092700 29308620 7250 7280 7280 7250 11
549 20241205 092600 29228570 7280 7280 7280 7280 45
550 20241205 092500 28900970 7280 7280 7280 7280 12
551 20241205 092400 28813610 7280 7280 7280 7280 36
552 20241205 092300 28551530 7280 7280 7280 7280 45
553 20241205 092200 28223930 7280 7280 7280 7280 15
554 20241205 092100 28114730 7280 7280 7280 7280 33
555 20241205 092000 27874490 7280 7280 7280 7280 25
556 20241205 091900 27692490 7250 7280 7280 7250 430
557 20241205 091800 24573810 7280 7280 7280 7280 12
558 20241205 091700 24486450 7270 7270 7270 7270 200
559 20241205 091600 23032450 7280 7270 7280 7270 11
560 20241205 091500 22952470 7270 7270 7270 7270 1510
561 20241205 091400 11974770 7270 7270 7270 7250 9
562 20241205 091300 11909400 7250 7250 7250 7250 0
563 20241205 091200 11909400 7250 7270 7270 7250 34
564 20241205 091100 11662800 7270 7270 7270 7270 0
565 20241205 091000 11662800 7270 7270 7270 7270 5
566 20241205 090900 11626450 7250 7260 7270 7250 78
567 20241205 090800 11060360 7240 7240 7240 7240 14
568 20241205 090700 10959000 7240 7280 7280 7240 810
569 20241205 090600 5087070 7280 7280 7280 7280 1
570 20241205 090500 5079790 7260 7280 7280 7260 627
571 20241205 090400 522930 7270 7270 7270 7270 20
572 20241205 090300 377530 7260 7260 7260 7260 0
573 20241205 090200 377530 7260 7270 7270 7260 36
574 20241205 090100 116160 7260 7260 7260 7260 0
575 20241205 090000 116160 7260 7260 7260 7260 16

1
001230/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,39494,31800483,290675840,234051554880,0.12
20241202,39473,31800483,290126550,233733550050,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 39494 31800483 290675840 234051554880 0.12
3 20241202 39473 31800483 290126550 233733550050 0.12