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

576
001460/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,16195800,29950,29950,29950,29950,16
20241205,183300,16195800,29950,29950,29950,29950,0
20241205,183200,16195800,29950,29950,29950,29950,0
20241205,183100,16195800,29950,29950,29950,29950,0
20241205,183000,16195800,29950,29950,29950,29950,0
20241205,182900,16195800,29950,29950,29950,29950,0
20241205,182800,16195800,29950,29950,29950,29950,0
20241205,182700,16195800,29950,29950,29950,29950,0
20241205,182600,16195800,29950,29950,29950,29950,0
20241205,182500,16195800,29950,29950,29950,29950,0
20241205,182400,16195800,29950,29950,29950,29950,0
20241205,182300,16195800,29950,29950,29950,29950,0
20241205,182200,16195800,29950,29950,29950,29950,0
20241205,182100,16195800,29950,29950,29950,29950,0
20241205,182000,16195800,29950,29950,29950,29950,0
20241205,181900,16195800,29950,29950,29950,29950,0
20241205,181800,16195800,29950,29950,29950,29950,0
20241205,181700,16195800,29950,29950,29950,29950,0
20241205,181600,16195800,29950,29950,29950,29950,0
20241205,181500,16195800,29950,29950,29950,29950,0
20241205,181400,16195800,29950,29950,29950,29950,0
20241205,181300,16195800,29950,29950,29950,29950,0
20241205,181200,16195800,29950,29950,29950,29950,0
20241205,181100,16195800,29950,29950,29950,29950,0
20241205,181000,16195800,29950,29950,29950,29950,0
20241205,180900,16195800,29950,29950,29950,29950,0
20241205,180800,16195800,29950,29950,29950,29950,0
20241205,180700,16195800,29950,29950,29950,29950,0
20241205,180600,16195800,29950,29950,29950,29950,0
20241205,180500,16195800,29950,29950,29950,29950,0
20241205,180400,16195800,29950,29950,29950,29950,16
20241205,180300,16195800,29950,29950,29950,29950,0
20241205,180200,16195800,29950,29950,29950,29950,0
20241205,180100,16195800,29950,29950,29950,29950,0
20241205,180000,16195800,29950,29950,29950,29950,0
20241205,175900,16195800,29950,29950,29950,29950,0
20241205,175800,16195800,29950,29950,29950,29950,0
20241205,175700,16195800,29950,29950,29950,29950,0
20241205,175600,16195800,29950,29950,29950,29950,0
20241205,175500,16195800,29950,29950,29950,29950,0
20241205,175400,16195800,29950,29950,29950,29950,0
20241205,175300,16195800,29950,29950,29950,29950,0
20241205,175200,16195800,29950,29950,29950,29950,0
20241205,175100,16195800,29950,29950,29950,29950,0
20241205,175000,16195800,29950,29950,29950,29950,0
20241205,174900,16195800,29950,29950,29950,29950,0
20241205,174800,16195800,29950,29950,29950,29950,0
20241205,174700,16195800,29950,29950,29950,29950,0
20241205,174600,16195800,29950,29950,29950,29950,0
20241205,174500,16195800,29950,29950,29950,29950,0
20241205,174400,16195800,29950,29950,29950,29950,0
20241205,174300,16195800,29950,29950,29950,29950,0
20241205,174200,16195800,29950,29950,29950,29950,0
20241205,174100,16195800,29950,29950,29950,29950,0
20241205,174000,16195800,29950,29950,29950,29950,0
20241205,173900,16195800,29950,29950,29950,29950,0
20241205,173800,16195800,29950,29950,29950,29950,0
20241205,173700,16195800,29950,29950,29950,29950,0
20241205,173600,16195800,29950,29950,29950,29950,0
20241205,173500,16195800,29950,29950,29950,29950,0
20241205,173400,16195800,29950,29950,29950,29950,16
20241205,173300,16195800,29950,29950,29950,29950,0
20241205,173200,16195800,29950,29950,29950,29950,0
20241205,173100,16195800,29950,29950,29950,29950,0
20241205,173000,16195800,29950,29950,29950,29950,0
20241205,172900,16195800,29950,29950,29950,29950,0
20241205,172800,16195800,29950,29950,29950,29950,0
20241205,172700,16195800,29950,29950,29950,29950,0
20241205,172600,16195800,29950,29950,29950,29950,0
20241205,172500,16195800,29950,29950,29950,29950,0
20241205,172400,16195800,29950,29950,29950,29950,0
20241205,172300,16195800,29950,29950,29950,29950,0
20241205,172200,16195800,29950,29950,29950,29950,0
20241205,172100,16195800,29950,29950,29950,29950,0
20241205,172000,16195800,29950,29950,29950,29950,0
20241205,171900,16195800,29950,29950,29950,29950,0
20241205,171800,16195800,29950,29950,29950,29950,0
20241205,171700,16195800,29950,29950,29950,29950,0
20241205,171600,16195800,29950,29950,29950,29950,0
20241205,171500,16195800,29950,29950,29950,29950,0
20241205,171400,16195800,29950,29950,29950,29950,0
20241205,171300,16195800,29950,29950,29950,29950,0
20241205,171200,16195800,29950,29950,29950,29950,0
20241205,171100,16195800,29950,29950,29950,29950,0
20241205,171000,16195800,29950,29950,29950,29950,0
20241205,170900,16195800,29950,29950,29950,29950,0
20241205,170800,16195800,29950,29950,29950,29950,0
20241205,170700,16195800,29950,29950,29950,29950,0
20241205,170600,16195800,29950,29950,29950,29950,0
20241205,170500,16195800,29950,29950,29950,29950,0
20241205,170400,16195800,29950,29950,29950,29950,16
20241205,170300,16195800,29950,29950,29950,29950,0
20241205,170200,16195800,29950,29950,29950,29950,0
20241205,170100,16195800,29950,29950,29950,29950,0
20241205,170000,16195800,29950,29950,29950,29950,0
20241205,165900,16195800,29950,29950,29950,29950,0
20241205,165800,16195800,29950,29950,29950,29950,0
20241205,165700,16195800,29950,29950,29950,29950,0
20241205,165600,16195800,29950,29950,29950,29950,0
20241205,165500,16195800,29950,29950,29950,29950,0
20241205,165400,16195800,29950,29950,29950,29950,0
20241205,165300,16195800,29950,29950,29950,29950,0
20241205,165200,16195800,29950,29950,29950,29950,0
20241205,165100,16195800,29950,29950,29950,29950,0
20241205,165000,16195800,29950,29950,29950,29950,0
20241205,164900,16195800,29950,29950,29950,29950,0
20241205,164800,16195800,29950,29950,29950,29950,0
20241205,164700,16195800,29950,29950,29950,29950,0
20241205,164600,16195800,29950,29950,29950,29950,0
20241205,164500,16195800,29950,29950,29950,29950,0
20241205,164400,16195800,29950,29950,29950,29950,0
20241205,164300,16195800,29950,29950,29950,29950,0
20241205,164200,16195800,29950,29950,29950,29950,0
20241205,164100,16195800,29950,29950,29950,29950,0
20241205,164000,16195800,29950,29950,29950,29950,0
20241205,163900,16195800,29950,29950,29950,29950,0
20241205,163800,16195800,29950,29950,29950,29950,0
20241205,163700,16195800,29950,29950,29950,29950,0
20241205,163600,16195800,29950,29950,29950,29950,0
20241205,163500,16195800,29950,29950,29950,29950,0
20241205,163400,16195800,29950,29950,29950,29950,16
20241205,163300,16195800,29950,29950,29950,29950,0
20241205,163200,16195800,29950,29950,29950,29950,0
20241205,163100,16195800,29950,29950,29950,29950,0
20241205,163000,16195800,29950,29950,29950,29950,0
20241205,162900,16195800,29950,29950,29950,29950,0
20241205,162800,16195800,29950,29950,29950,29950,0
20241205,162700,16195800,29950,29950,29950,29950,0
20241205,162600,16195800,29950,29950,29950,29950,0
20241205,162500,16195800,29950,29950,29950,29950,0
20241205,162400,16195800,29950,29950,29950,29950,0
20241205,162300,16195800,29950,29950,29950,29950,0
20241205,162200,16195800,29950,29950,29950,29950,0
20241205,162100,16195800,29950,29950,29950,29950,0
20241205,162000,16195800,29950,29950,29950,29950,0
20241205,161900,16195800,29950,29950,29950,29950,0
20241205,161800,16195800,29950,29950,29950,29950,0
20241205,161700,16195800,29950,29950,29950,29950,0
20241205,161600,16195800,29950,29950,29950,29950,0
20241205,161500,16195800,29950,29950,29950,29950,0
20241205,161400,16195800,29950,29950,29950,29950,0
20241205,161300,16195800,29950,29950,29950,29950,0
20241205,161200,16195800,29950,29950,29950,29950,0
20241205,161100,16195800,29950,29950,29950,29950,0
20241205,161000,16195800,29950,29950,29950,29950,0
20241205,160900,16195800,29950,29950,29950,29950,0
20241205,160800,16195800,29950,29950,29950,29950,0
20241205,160700,16195800,29950,29950,29950,29950,0
20241205,160600,16195800,29950,29950,29950,29950,0
20241205,160500,16195800,29950,29950,29950,29950,0
20241205,160400,16195800,29950,29950,29950,29950,16
20241205,160300,16195800,29950,29950,29950,29950,0
20241205,160200,16195800,29950,29950,29950,29950,0
20241205,160100,16195800,29950,29950,29950,29950,0
20241205,160000,16195800,29950,29950,29950,29950,0
20241205,155900,16195800,29950,29950,29950,29950,0
20241205,155800,16195800,29950,29950,29950,29950,0
20241205,155700,16195800,29950,29950,29950,29950,0
20241205,155600,16195800,29950,29950,29950,29950,0
20241205,155500,16195800,29950,29950,29950,29950,0
20241205,155400,16195800,29950,29950,29950,29950,0
20241205,155300,16195800,29950,29950,29950,29950,0
20241205,155200,16195800,29950,29950,29950,29950,0
20241205,155100,16195800,29950,29950,29950,29950,0
20241205,155000,16195800,29950,29950,29950,29950,0
20241205,154900,16195800,29950,29950,29950,29950,0
20241205,154800,16195800,29950,29950,29950,29950,0
20241205,154700,16195800,29950,29950,29950,29950,0
20241205,154600,16195800,29950,29950,29950,29950,0
20241205,154500,16195800,29950,29950,29950,29950,0
20241205,154400,16195800,29950,29950,29950,29950,0
20241205,154300,16195800,29950,29950,29950,29950,0
20241205,154200,16195800,29950,29950,29950,29950,0
20241205,154100,16195800,29950,29950,29950,29950,0
20241205,154000,16195800,29950,29950,29950,29950,0
20241205,153900,16195800,29950,29950,29950,29950,0
20241205,153800,16195800,29950,29950,29950,29950,0
20241205,153700,16195800,29950,29950,29950,29950,0
20241205,153600,16195800,29950,29950,29950,29950,0
20241205,153500,16195800,29950,29950,29950,29950,0
20241205,153400,16195800,29950,29950,29950,29950,16
20241205,153300,16195800,29950,29950,29950,29950,0
20241205,153200,16195800,29950,29950,29950,29950,0
20241205,153100,16195800,29950,29950,29950,29950,0
20241205,153000,16195800,29950,29950,29950,29950,16
20241205,152900,15716600,29900,29900,29900,29900,0
20241205,152800,15716600,29900,29900,29900,29900,0
20241205,152700,15716600,29900,29900,29900,29900,0
20241205,152600,15716600,29900,29900,29900,29900,0
20241205,152500,15716600,29900,29900,29900,29900,0
20241205,152400,15716600,29900,29900,29900,29900,0
20241205,152300,15716600,29900,29900,29900,29900,0
20241205,152200,15716600,29900,29900,29900,29900,0
20241205,152100,15716600,29900,29900,29900,29900,0
20241205,152000,15716600,29900,29900,29900,29900,0
20241205,151900,15716600,29900,29900,29900,29900,0
20241205,151800,15716600,29900,29900,29900,29900,0
20241205,151700,15716600,29900,29900,29900,29900,0
20241205,151600,15716600,29900,29900,29900,29900,0
20241205,151500,15716600,29900,29900,29900,29900,0
20241205,151400,15716600,29900,29950,29950,29900,16
20241205,151300,15238150,29850,29850,29850,29850,10
20241205,151200,14939650,29900,29900,29900,29900,5
20241205,151100,14790150,29800,29800,29800,29800,0
20241205,151000,14790150,29800,29850,29850,29800,6
20241205,150900,14611250,29950,29950,29950,29950,0
20241205,150800,14611250,29950,29950,29950,29950,0
20241205,150700,14611250,29950,29950,29950,29950,0
20241205,150600,14611250,29950,29950,29950,29950,0
20241205,150500,14611250,29950,29950,29950,29950,0
20241205,150400,14611250,29950,29950,29950,29950,0
20241205,150300,14611250,29950,29950,29950,29950,0
20241205,150200,14611250,29950,29950,29950,29950,0
20241205,150100,14611250,29950,29950,29950,29950,0
20241205,150000,14611250,29950,29950,29950,29950,1
20241205,145900,14581300,29950,29950,29950,29950,0
20241205,145800,14581300,29950,29950,29950,29950,0
20241205,145700,14581300,29950,29950,29950,29950,3
20241205,145600,14491450,29950,29950,29950,29950,0
20241205,145500,14491450,29950,29950,29950,29950,0
20241205,145400,14491450,29950,29950,29950,29950,0
20241205,145300,14491450,29950,29950,29950,29950,0
20241205,145200,14491450,29950,29950,29950,29950,0
20241205,145100,14491450,29950,29950,29950,29950,0
20241205,145000,14491450,29950,29950,29950,29950,0
20241205,144900,14491450,29950,29950,29950,29950,0
20241205,144800,14491450,29950,29950,29950,29950,0
20241205,144700,14491450,29950,29950,29950,29950,0
20241205,144600,14491450,29950,29950,29950,29950,0
20241205,144500,14491450,29950,29950,29950,29950,0
20241205,144400,14491450,29950,29950,29950,29950,0
20241205,144300,14491450,29950,29950,29950,29950,0
20241205,144200,14491450,29950,29950,29950,29950,0
20241205,144100,14491450,29950,29950,29950,29950,0
20241205,144000,14491450,29950,29950,29950,29950,0
20241205,143900,14491450,29950,29950,29950,29950,0
20241205,143800,14491450,29950,29950,29950,29950,0
20241205,143700,14491450,29950,29950,29950,29950,30
20241205,143600,13592950,30000,30000,30000,30000,2
20241205,143500,13532950,30000,30000,30000,30000,7
20241205,143400,13322950,30000,30000,30000,30000,0
20241205,143300,13322950,30000,30000,30000,30000,0
20241205,143200,13322950,30000,30000,30000,30000,0
20241205,143100,13322950,30000,30000,30000,30000,0
20241205,143000,13322950,30000,30000,30000,30000,0
20241205,142900,13322950,30000,30000,30000,30000,0
20241205,142800,13322950,30000,30000,30000,30000,0
20241205,142700,13322950,30000,30000,30000,30000,0
20241205,142600,13322950,30000,30000,30000,30000,0
20241205,142500,13322950,30000,30000,30000,30000,0
20241205,142400,13322950,30000,30000,30000,30000,0
20241205,142300,13322950,30000,30000,30000,30000,0
20241205,142200,13322950,30000,30000,30000,30000,0
20241205,142100,13322950,30000,30000,30000,30000,0
20241205,142000,13322950,30000,30000,30000,30000,0
20241205,141900,13322950,30000,30000,30000,30000,0
20241205,141800,13322950,30000,30000,30000,30000,0
20241205,141700,13322950,30000,30000,30000,30000,0
20241205,141600,13322950,30000,30000,30000,30000,0
20241205,141500,13322950,30000,30000,30000,30000,0
20241205,141400,13322950,30000,30000,30000,30000,0
20241205,141300,13322950,30000,30000,30000,30000,0
20241205,141200,13322950,30000,30000,30000,30000,0
20241205,141100,13322950,30000,30000,30000,30000,0
20241205,141000,13322950,30000,30000,30000,30000,0
20241205,140900,13322950,30000,30000,30000,30000,0
20241205,140800,13322950,30000,30000,30000,30000,0
20241205,140700,13322950,30000,30000,30000,30000,0
20241205,140600,13322950,30000,30000,30000,30000,3
20241205,140500,13232950,30100,30100,30100,30100,0
20241205,140400,13232950,30100,30100,30100,30100,0
20241205,140300,13232950,30100,30100,30100,30100,0
20241205,140200,13232950,30100,30100,30100,30100,0
20241205,140100,13232950,30100,30100,30100,30100,0
20241205,140000,13232950,30100,30100,30100,30100,0
20241205,135900,13232950,30100,30100,30100,30100,0
20241205,135800,13232950,30100,30100,30100,30100,0
20241205,135700,13232950,30100,30100,30100,30100,0
20241205,135600,13232950,30100,30100,30100,30100,0
20241205,135500,13232950,30100,30100,30100,30100,0
20241205,135400,13232950,30100,30100,30100,30100,0
20241205,135300,13232950,30100,30100,30100,30100,0
20241205,135200,13232950,30100,30100,30100,30100,0
20241205,135100,13232950,30100,30100,30100,30100,0
20241205,135000,13232950,30100,30100,30100,30100,0
20241205,134900,13232950,30100,30100,30100,30100,0
20241205,134800,13232950,30100,30100,30100,30100,0
20241205,134700,13232950,30100,30100,30100,30100,0
20241205,134600,13232950,30100,30100,30100,30100,0
20241205,134500,13232950,30100,30100,30100,30100,0
20241205,134400,13232950,30100,30100,30100,30100,0
20241205,134300,13232950,30100,30100,30100,30100,0
20241205,134200,13232950,30100,30100,30100,30100,0
20241205,134100,13232950,30100,30100,30100,30100,0
20241205,134000,13232950,30100,30100,30100,30100,0
20241205,133900,13232950,30100,30100,30100,30100,0
20241205,133800,13232950,30100,30100,30100,30100,0
20241205,133700,13232950,30100,30100,30100,30100,0
20241205,133600,13232950,30100,30100,30100,30100,0
20241205,133500,13232950,30100,30100,30100,30100,0
20241205,133400,13232950,30100,30100,30100,30100,0
20241205,133300,13232950,30100,30100,30100,30100,0
20241205,133200,13232950,30100,30100,30100,30100,0
20241205,133100,13232950,30100,30100,30100,30100,0
20241205,133000,13232950,30100,30100,30100,30100,0
20241205,132900,13232950,30100,30100,30100,30100,0
20241205,132800,13232950,30100,30100,30100,30100,0
20241205,132700,13232950,30100,30100,30100,30100,2
20241205,132600,13172750,30150,30150,30150,30150,0
20241205,132500,13172750,30150,30150,30150,30150,0
20241205,132400,13172750,30150,30150,30150,30150,0
20241205,132300,13172750,30150,30150,30150,30150,0
20241205,132200,13172750,30150,30150,30150,30150,0
20241205,132100,13172750,30150,30150,30150,30150,0
20241205,132000,13172750,30150,30150,30150,30150,0
20241205,131900,13172750,30150,30150,30150,30150,0
20241205,131800,13172750,30150,30150,30150,30150,0
20241205,131700,13172750,30150,30150,30150,30150,0
20241205,131600,13172750,30150,30150,30150,30150,0
20241205,131500,13172750,30150,30150,30150,30150,0
20241205,131400,13172750,30150,30150,30150,30150,0
20241205,131300,13172750,30150,30150,30150,30150,0
20241205,131200,13172750,30150,30150,30150,30150,0
20241205,131100,13172750,30150,30150,30150,30150,0
20241205,131000,13172750,30150,30150,30150,30150,0
20241205,130900,13172750,30150,30150,30150,30150,0
20241205,130800,13172750,30150,30150,30150,30150,0
20241205,130700,13172750,30150,30150,30150,30150,0
20241205,130600,13172750,30150,30150,30150,30150,0
20241205,130500,13172750,30150,30150,30150,30150,0
20241205,130400,13172750,30150,30150,30150,30150,1
20241205,130300,13142600,30150,30150,30150,30150,0
20241205,130200,13142600,30150,30150,30150,30150,0
20241205,130100,13142600,30150,30150,30150,30150,0
20241205,130000,13142600,30150,30150,30150,30150,0
20241205,125900,13142600,30150,30150,30150,30150,0
20241205,125800,13142600,30150,30150,30150,30150,4
20241205,125700,13022000,30150,30150,30150,30150,0
20241205,125600,13022000,30150,30150,30150,30150,0
20241205,125500,13022000,30150,30150,30150,30150,0
20241205,125400,13022000,30150,30150,30150,30150,0
20241205,125300,13022000,30150,30150,30150,30150,0
20241205,125200,13022000,30150,30150,30150,30150,0
20241205,125100,13022000,30150,30150,30150,30150,0
20241205,125000,13022000,30150,30150,30150,30150,0
20241205,124900,13022000,30150,30150,30150,30150,0
20241205,124800,13022000,30150,30150,30150,30150,0
20241205,124700,13022000,30150,30150,30150,30150,0
20241205,124600,13022000,30150,30150,30150,30150,0
20241205,124500,13022000,30150,30150,30150,30150,0
20241205,124400,13022000,30150,30150,30150,30150,0
20241205,124300,13022000,30150,30150,30150,30150,0
20241205,124200,13022000,30150,30150,30150,30150,0
20241205,124100,13022000,30150,30150,30150,30150,0
20241205,124000,13022000,30150,30150,30150,30150,1
20241205,123900,12991850,30100,30100,30100,30100,0
20241205,123800,12991850,30100,30100,30100,30100,0
20241205,123700,12991850,30100,30100,30100,30100,0
20241205,123600,12991850,30100,30100,30100,30100,0
20241205,123500,12991850,30100,30100,30100,30100,0
20241205,123400,12991850,30100,30100,30100,30100,0
20241205,123300,12991850,30100,30100,30100,30100,0
20241205,123200,12991850,30100,30100,30100,30100,0
20241205,123100,12991850,30100,30100,30100,30100,0
20241205,123000,12991850,30100,30100,30100,30100,0
20241205,122900,12991850,30100,30100,30100,30100,0
20241205,122800,12991850,30100,30100,30100,30100,0
20241205,122700,12991850,30100,30100,30100,30100,0
20241205,122600,12991850,30100,30100,30100,30100,0
20241205,122500,12991850,30100,30100,30100,30100,0
20241205,122400,12991850,30100,30100,30100,30100,0
20241205,122300,12991850,30100,30100,30100,30100,0
20241205,122200,12991850,30100,30100,30100,30100,1
20241205,122100,12961750,30150,30150,30150,30150,2
20241205,122000,12901450,30150,30150,30150,30150,0
20241205,121900,12901450,30150,30150,30150,30150,0
20241205,121800,12901450,30150,30150,30150,30150,0
20241205,121700,12901450,30150,30150,30150,30150,0
20241205,121600,12901450,30150,30150,30150,30150,0
20241205,121500,12901450,30150,30150,30150,30150,0
20241205,121400,12901450,30150,30150,30150,30150,0
20241205,121300,12901450,30150,30150,30150,30150,0
20241205,121200,12901450,30150,30150,30150,30150,0
20241205,121100,12901450,30150,30150,30150,30150,0
20241205,121000,12901450,30150,30150,30150,30150,0
20241205,120900,12901450,30150,30150,30150,30150,0
20241205,120800,12901450,30150,30150,30150,30150,0
20241205,120700,12901450,30150,30150,30150,30150,0
20241205,120600,12901450,30150,30150,30150,30150,0
20241205,120500,12901450,30150,30150,30150,30150,0
20241205,120400,12901450,30150,30150,30150,30150,0
20241205,120300,12901450,30150,30150,30150,30150,1
20241205,120200,12871300,30100,30100,30100,30100,0
20241205,120100,12871300,30100,30100,30100,30100,0
20241205,120000,12871300,30100,30100,30100,30100,0
20241205,115900,12871300,30100,30100,30100,30100,0
20241205,115800,12871300,30100,30100,30100,30100,0
20241205,115700,12871300,30100,30100,30100,30100,0
20241205,115600,12871300,30100,30100,30100,30100,0
20241205,115500,12871300,30100,30100,30100,30100,1
20241205,115400,12841200,30200,30200,30200,30200,0
20241205,115300,12841200,30200,30200,30200,30200,0
20241205,115200,12841200,30200,30200,30200,30200,0
20241205,115100,12841200,30200,30200,30200,30200,0
20241205,115000,12841200,30200,30200,30200,30200,0
20241205,114900,12841200,30200,30200,30200,30200,0
20241205,114800,12841200,30200,30200,30200,30200,0
20241205,114700,12841200,30200,30200,30200,30200,0
20241205,114600,12841200,30200,30200,30200,30200,0
20241205,114500,12841200,30200,30200,30200,30200,1
20241205,114400,12811000,30200,30200,30200,30200,0
20241205,114300,12811000,30200,30200,30200,30200,0
20241205,114200,12811000,30200,30200,30200,30200,5
20241205,114100,12660000,30200,30200,30200,30200,0
20241205,114000,12660000,30200,30200,30200,30200,0
20241205,113900,12660000,30200,30200,30200,30200,0
20241205,113800,12660000,30200,30200,30200,30200,0
20241205,113700,12660000,30200,30200,30200,30200,0
20241205,113600,12660000,30200,30200,30200,30200,0
20241205,113500,12660000,30200,30200,30200,30200,0
20241205,113400,12660000,30200,30200,30200,30200,0
20241205,113300,12660000,30200,30200,30200,30200,0
20241205,113200,12660000,30200,30200,30200,30200,0
20241205,113100,12660000,30200,30200,30200,30200,0
20241205,113000,12660000,30200,30200,30200,30200,0
20241205,112900,12660000,30200,30200,30200,30200,0
20241205,112800,12660000,30200,30200,30200,30200,0
20241205,112700,12660000,30200,30200,30200,30200,0
20241205,112600,12660000,30200,30200,30200,30200,1
20241205,112500,12629800,30200,30200,30200,30200,0
20241205,112400,12629800,30200,30200,30200,30200,0
20241205,112300,12629800,30200,30200,30200,30200,0
20241205,112200,12629800,30200,30200,30200,30200,0
20241205,112100,12629800,30200,30200,30200,30200,0
20241205,112000,12629800,30200,30200,30200,30200,0
20241205,111900,12629800,30200,30200,30200,30200,0
20241205,111800,12629800,30200,30200,30200,30200,0
20241205,111700,12629800,30200,30200,30200,30200,0
20241205,111600,12629800,30200,30200,30200,30200,0
20241205,111500,12629800,30200,30200,30200,30200,0
20241205,111400,12629800,30200,30200,30200,30200,0
20241205,111300,12629800,30200,30200,30200,30200,0
20241205,111200,12629800,30200,30200,30200,30200,28
20241205,111100,11784200,30200,30200,30200,30200,17
20241205,111000,11270800,30200,30200,30200,30200,16
20241205,110900,10787600,30200,30200,30200,30200,0
20241205,110800,10787600,30200,30200,30200,30200,1
20241205,110700,10757400,30150,30150,30150,30150,0
20241205,110600,10757400,30150,30150,30150,30150,0
20241205,110500,10757400,30150,30150,30150,30150,0
20241205,110400,10757400,30150,30150,30150,30150,0
20241205,110300,10757400,30150,30150,30150,30150,0
20241205,110200,10757400,30150,30150,30150,30150,0
20241205,110100,10757400,30150,30150,30150,30150,0
20241205,110000,10757400,30150,30150,30150,30150,0
20241205,105900,10757400,30150,30050,30150,30050,112
20241205,105800,7381250,30100,30100,30100,30100,0
20241205,105700,7381250,30100,30100,30100,30100,0
20241205,105600,7381250,30100,30100,30100,30100,0
20241205,105500,7381250,30100,30100,30100,30100,0
20241205,105400,7381250,30100,30100,30100,30100,0
20241205,105300,7381250,30100,30100,30100,30100,0
20241205,105200,7381250,30100,30100,30100,30100,0
20241205,105100,7381250,30100,30100,30100,30100,0
20241205,105000,7381250,30100,30100,30100,30100,1
20241205,104900,7351150,30100,30100,30100,30100,0
20241205,104800,7351150,30100,30100,30100,30100,0
20241205,104700,7351150,30100,30100,30100,30100,0
20241205,104600,7351150,30100,30100,30100,30100,0
20241205,104500,7351150,30100,30100,30100,30100,0
20241205,104400,7351150,30100,30100,30100,30100,0
20241205,104300,7351150,30100,30100,30100,30100,0
20241205,104200,7351150,30100,30100,30100,30100,0
20241205,104100,7351150,30100,30100,30100,30100,0
20241205,104000,7351150,30100,30100,30100,30100,0
20241205,103900,7351150,30100,30100,30100,30100,0
20241205,103800,7351150,30100,30100,30100,30100,0
20241205,103700,7351150,30100,30100,30100,30100,0
20241205,103600,7351150,30100,30100,30100,30100,3
20241205,103500,7260850,30100,30100,30100,30100,0
20241205,103400,7260850,30100,30100,30100,30100,0
20241205,103300,7260850,30100,30100,30100,30100,0
20241205,103200,7260850,30100,30100,30100,30100,0
20241205,103100,7260850,30100,30100,30100,30100,1
20241205,103000,7230750,29750,29750,29750,29750,0
20241205,102900,7230750,29750,29750,29750,29750,0
20241205,102800,7230750,29750,29750,29750,29750,95
20241205,102700,4404500,29750,29750,29750,29750,0
20241205,102600,4404500,29750,29750,29750,29750,6
20241205,102500,4226000,29750,29750,29750,29750,0
20241205,102400,4226000,29750,29750,29750,29750,0
20241205,102300,4226000,29750,29750,29750,29750,0
20241205,102200,4226000,29750,29750,29750,29750,0
20241205,102100,4226000,29750,29750,29750,29750,0
20241205,102000,4226000,29750,29750,29750,29750,0
20241205,101900,4226000,29750,29750,29750,29750,0
20241205,101800,4226000,29750,29750,29750,29750,0
20241205,101700,4226000,29750,29750,29750,29750,0
20241205,101600,4226000,29750,29750,29750,29750,5
20241205,101500,4077250,29750,29750,29750,29750,0
20241205,101400,4077250,29750,29750,29750,29750,89
20241205,101300,1429500,29750,29750,29750,29750,1
20241205,101200,1399750,29750,29750,29750,29750,0
20241205,101100,1399750,29750,29750,29750,29750,4
20241205,101000,1280750,29750,29750,29750,29750,0
20241205,100900,1280750,29750,29750,29750,29750,0
20241205,100800,1280750,29750,29750,29750,29750,0
20241205,100700,1280750,29750,29750,29750,29750,0
20241205,100600,1280750,29750,29750,29750,29750,0
20241205,100500,1280750,29750,29750,29750,29750,0
20241205,100400,1280750,29750,29750,29750,29750,10
20241205,100300,983250,29750,29750,29750,29750,0
20241205,100200,983250,29750,29800,29800,29750,23
20241205,100100,298800,30200,30200,30200,30200,0
20241205,100000,298800,30200,30200,30200,30200,0
20241205,095900,298800,30200,30200,30200,30200,0
20241205,095800,298800,30200,30200,30200,30200,0
20241205,095700,298800,30200,30200,30200,30200,0
20241205,095600,298800,30200,30200,30200,30200,0
20241205,095500,298800,30200,30200,30200,30200,1
20241205,095400,268600,30200,30200,30200,30200,0
20241205,095300,268600,30200,30200,30200,30200,1
20241205,095200,238400,30250,30250,30250,30250,0
20241205,095100,238400,30250,30250,30250,30250,0
20241205,095000,238400,30250,30250,30250,30250,0
20241205,094900,238400,30250,30250,30250,30250,0
20241205,094800,238400,30250,30250,30250,30250,0
20241205,094700,238400,30250,30250,30250,30250,0
20241205,094600,238400,30250,30250,30250,30250,0
20241205,094500,238400,30250,30250,30250,30250,0
20241205,094400,238400,30250,30250,30250,30250,0
20241205,094300,238400,30250,30250,30250,30250,0
20241205,094200,238400,30250,30250,30250,30250,0
20241205,094100,238400,30250,30250,30250,30250,0
20241205,094000,238400,30250,30250,30250,30250,0
20241205,093900,238400,30250,30250,30250,30250,0
20241205,093800,238400,30250,30250,30250,30250,0
20241205,093700,238400,30250,30250,30250,30250,0
20241205,093600,238400,30250,30250,30250,30250,1
20241205,093500,208150,29800,29800,29800,29800,0
20241205,093400,208150,29800,29800,29800,29800,0
20241205,093300,208150,29800,29800,29800,29800,0
20241205,093200,208150,29800,29800,29800,29800,0
20241205,093100,208150,29800,29800,29800,29800,0
20241205,093000,208150,29800,29800,29800,29800,1
20241205,092900,178350,29800,29800,29800,29800,0
20241205,092800,178350,29800,29800,29800,29800,0
20241205,092700,178350,29800,29800,29800,29800,0
20241205,092600,178350,29800,29800,29800,29800,1
20241205,092500,148550,29800,29800,29800,29800,2
20241205,092400,88950,29650,29650,29650,29650,0
20241205,092300,88950,29650,29650,29650,29650,0
20241205,092200,88950,29650,29650,29650,29650,0
20241205,092100,88950,29650,29650,29650,29650,0
20241205,092000,88950,29650,29650,29650,29650,0
20241205,091900,88950,29650,29650,29650,29650,0
20241205,091800,88950,29650,29650,29650,29650,0
20241205,091700,88950,29650,29650,29650,29650,0
20241205,091600,88950,29650,29650,29650,29650,0
20241205,091500,88950,29650,29650,29650,29650,0
20241205,091400,88950,29650,29650,29650,29650,0
20241205,091300,88950,29650,29650,29650,29650,0
20241205,091200,88950,29650,29650,29650,29650,0
20241205,091100,88950,29650,29650,29650,29650,0
20241205,091000,88950,29650,29650,29650,29650,0
20241205,090900,88950,29650,29650,29650,29650,0
20241205,090800,88950,29650,29650,29650,29650,0
20241205,090700,88950,29650,29650,29650,29650,0
20241205,090600,88950,29650,29650,29650,29650,0
20241205,090500,88950,29650,29650,29650,29650,0
20241205,090400,88950,29650,29650,29650,29650,0
20241205,090300,88950,29650,29650,29650,29650,0
20241205,090200,88950,29650,29650,29650,29650,0
20241205,090100,88950,29650,29650,29650,29650,0
20241205,090000,88950,29650,29650,29650,29650,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 16195800 29950 29950 29950 29950 16
3 20241205 183300 16195800 29950 29950 29950 29950 0
4 20241205 183200 16195800 29950 29950 29950 29950 0
5 20241205 183100 16195800 29950 29950 29950 29950 0
6 20241205 183000 16195800 29950 29950 29950 29950 0
7 20241205 182900 16195800 29950 29950 29950 29950 0
8 20241205 182800 16195800 29950 29950 29950 29950 0
9 20241205 182700 16195800 29950 29950 29950 29950 0
10 20241205 182600 16195800 29950 29950 29950 29950 0
11 20241205 182500 16195800 29950 29950 29950 29950 0
12 20241205 182400 16195800 29950 29950 29950 29950 0
13 20241205 182300 16195800 29950 29950 29950 29950 0
14 20241205 182200 16195800 29950 29950 29950 29950 0
15 20241205 182100 16195800 29950 29950 29950 29950 0
16 20241205 182000 16195800 29950 29950 29950 29950 0
17 20241205 181900 16195800 29950 29950 29950 29950 0
18 20241205 181800 16195800 29950 29950 29950 29950 0
19 20241205 181700 16195800 29950 29950 29950 29950 0
20 20241205 181600 16195800 29950 29950 29950 29950 0
21 20241205 181500 16195800 29950 29950 29950 29950 0
22 20241205 181400 16195800 29950 29950 29950 29950 0
23 20241205 181300 16195800 29950 29950 29950 29950 0
24 20241205 181200 16195800 29950 29950 29950 29950 0
25 20241205 181100 16195800 29950 29950 29950 29950 0
26 20241205 181000 16195800 29950 29950 29950 29950 0
27 20241205 180900 16195800 29950 29950 29950 29950 0
28 20241205 180800 16195800 29950 29950 29950 29950 0
29 20241205 180700 16195800 29950 29950 29950 29950 0
30 20241205 180600 16195800 29950 29950 29950 29950 0
31 20241205 180500 16195800 29950 29950 29950 29950 0
32 20241205 180400 16195800 29950 29950 29950 29950 16
33 20241205 180300 16195800 29950 29950 29950 29950 0
34 20241205 180200 16195800 29950 29950 29950 29950 0
35 20241205 180100 16195800 29950 29950 29950 29950 0
36 20241205 180000 16195800 29950 29950 29950 29950 0
37 20241205 175900 16195800 29950 29950 29950 29950 0
38 20241205 175800 16195800 29950 29950 29950 29950 0
39 20241205 175700 16195800 29950 29950 29950 29950 0
40 20241205 175600 16195800 29950 29950 29950 29950 0
41 20241205 175500 16195800 29950 29950 29950 29950 0
42 20241205 175400 16195800 29950 29950 29950 29950 0
43 20241205 175300 16195800 29950 29950 29950 29950 0
44 20241205 175200 16195800 29950 29950 29950 29950 0
45 20241205 175100 16195800 29950 29950 29950 29950 0
46 20241205 175000 16195800 29950 29950 29950 29950 0
47 20241205 174900 16195800 29950 29950 29950 29950 0
48 20241205 174800 16195800 29950 29950 29950 29950 0
49 20241205 174700 16195800 29950 29950 29950 29950 0
50 20241205 174600 16195800 29950 29950 29950 29950 0
51 20241205 174500 16195800 29950 29950 29950 29950 0
52 20241205 174400 16195800 29950 29950 29950 29950 0
53 20241205 174300 16195800 29950 29950 29950 29950 0
54 20241205 174200 16195800 29950 29950 29950 29950 0
55 20241205 174100 16195800 29950 29950 29950 29950 0
56 20241205 174000 16195800 29950 29950 29950 29950 0
57 20241205 173900 16195800 29950 29950 29950 29950 0
58 20241205 173800 16195800 29950 29950 29950 29950 0
59 20241205 173700 16195800 29950 29950 29950 29950 0
60 20241205 173600 16195800 29950 29950 29950 29950 0
61 20241205 173500 16195800 29950 29950 29950 29950 0
62 20241205 173400 16195800 29950 29950 29950 29950 16
63 20241205 173300 16195800 29950 29950 29950 29950 0
64 20241205 173200 16195800 29950 29950 29950 29950 0
65 20241205 173100 16195800 29950 29950 29950 29950 0
66 20241205 173000 16195800 29950 29950 29950 29950 0
67 20241205 172900 16195800 29950 29950 29950 29950 0
68 20241205 172800 16195800 29950 29950 29950 29950 0
69 20241205 172700 16195800 29950 29950 29950 29950 0
70 20241205 172600 16195800 29950 29950 29950 29950 0
71 20241205 172500 16195800 29950 29950 29950 29950 0
72 20241205 172400 16195800 29950 29950 29950 29950 0
73 20241205 172300 16195800 29950 29950 29950 29950 0
74 20241205 172200 16195800 29950 29950 29950 29950 0
75 20241205 172100 16195800 29950 29950 29950 29950 0
76 20241205 172000 16195800 29950 29950 29950 29950 0
77 20241205 171900 16195800 29950 29950 29950 29950 0
78 20241205 171800 16195800 29950 29950 29950 29950 0
79 20241205 171700 16195800 29950 29950 29950 29950 0
80 20241205 171600 16195800 29950 29950 29950 29950 0
81 20241205 171500 16195800 29950 29950 29950 29950 0
82 20241205 171400 16195800 29950 29950 29950 29950 0
83 20241205 171300 16195800 29950 29950 29950 29950 0
84 20241205 171200 16195800 29950 29950 29950 29950 0
85 20241205 171100 16195800 29950 29950 29950 29950 0
86 20241205 171000 16195800 29950 29950 29950 29950 0
87 20241205 170900 16195800 29950 29950 29950 29950 0
88 20241205 170800 16195800 29950 29950 29950 29950 0
89 20241205 170700 16195800 29950 29950 29950 29950 0
90 20241205 170600 16195800 29950 29950 29950 29950 0
91 20241205 170500 16195800 29950 29950 29950 29950 0
92 20241205 170400 16195800 29950 29950 29950 29950 16
93 20241205 170300 16195800 29950 29950 29950 29950 0
94 20241205 170200 16195800 29950 29950 29950 29950 0
95 20241205 170100 16195800 29950 29950 29950 29950 0
96 20241205 170000 16195800 29950 29950 29950 29950 0
97 20241205 165900 16195800 29950 29950 29950 29950 0
98 20241205 165800 16195800 29950 29950 29950 29950 0
99 20241205 165700 16195800 29950 29950 29950 29950 0
100 20241205 165600 16195800 29950 29950 29950 29950 0
101 20241205 165500 16195800 29950 29950 29950 29950 0
102 20241205 165400 16195800 29950 29950 29950 29950 0
103 20241205 165300 16195800 29950 29950 29950 29950 0
104 20241205 165200 16195800 29950 29950 29950 29950 0
105 20241205 165100 16195800 29950 29950 29950 29950 0
106 20241205 165000 16195800 29950 29950 29950 29950 0
107 20241205 164900 16195800 29950 29950 29950 29950 0
108 20241205 164800 16195800 29950 29950 29950 29950 0
109 20241205 164700 16195800 29950 29950 29950 29950 0
110 20241205 164600 16195800 29950 29950 29950 29950 0
111 20241205 164500 16195800 29950 29950 29950 29950 0
112 20241205 164400 16195800 29950 29950 29950 29950 0
113 20241205 164300 16195800 29950 29950 29950 29950 0
114 20241205 164200 16195800 29950 29950 29950 29950 0
115 20241205 164100 16195800 29950 29950 29950 29950 0
116 20241205 164000 16195800 29950 29950 29950 29950 0
117 20241205 163900 16195800 29950 29950 29950 29950 0
118 20241205 163800 16195800 29950 29950 29950 29950 0
119 20241205 163700 16195800 29950 29950 29950 29950 0
120 20241205 163600 16195800 29950 29950 29950 29950 0
121 20241205 163500 16195800 29950 29950 29950 29950 0
122 20241205 163400 16195800 29950 29950 29950 29950 16
123 20241205 163300 16195800 29950 29950 29950 29950 0
124 20241205 163200 16195800 29950 29950 29950 29950 0
125 20241205 163100 16195800 29950 29950 29950 29950 0
126 20241205 163000 16195800 29950 29950 29950 29950 0
127 20241205 162900 16195800 29950 29950 29950 29950 0
128 20241205 162800 16195800 29950 29950 29950 29950 0
129 20241205 162700 16195800 29950 29950 29950 29950 0
130 20241205 162600 16195800 29950 29950 29950 29950 0
131 20241205 162500 16195800 29950 29950 29950 29950 0
132 20241205 162400 16195800 29950 29950 29950 29950 0
133 20241205 162300 16195800 29950 29950 29950 29950 0
134 20241205 162200 16195800 29950 29950 29950 29950 0
135 20241205 162100 16195800 29950 29950 29950 29950 0
136 20241205 162000 16195800 29950 29950 29950 29950 0
137 20241205 161900 16195800 29950 29950 29950 29950 0
138 20241205 161800 16195800 29950 29950 29950 29950 0
139 20241205 161700 16195800 29950 29950 29950 29950 0
140 20241205 161600 16195800 29950 29950 29950 29950 0
141 20241205 161500 16195800 29950 29950 29950 29950 0
142 20241205 161400 16195800 29950 29950 29950 29950 0
143 20241205 161300 16195800 29950 29950 29950 29950 0
144 20241205 161200 16195800 29950 29950 29950 29950 0
145 20241205 161100 16195800 29950 29950 29950 29950 0
146 20241205 161000 16195800 29950 29950 29950 29950 0
147 20241205 160900 16195800 29950 29950 29950 29950 0
148 20241205 160800 16195800 29950 29950 29950 29950 0
149 20241205 160700 16195800 29950 29950 29950 29950 0
150 20241205 160600 16195800 29950 29950 29950 29950 0
151 20241205 160500 16195800 29950 29950 29950 29950 0
152 20241205 160400 16195800 29950 29950 29950 29950 16
153 20241205 160300 16195800 29950 29950 29950 29950 0
154 20241205 160200 16195800 29950 29950 29950 29950 0
155 20241205 160100 16195800 29950 29950 29950 29950 0
156 20241205 160000 16195800 29950 29950 29950 29950 0
157 20241205 155900 16195800 29950 29950 29950 29950 0
158 20241205 155800 16195800 29950 29950 29950 29950 0
159 20241205 155700 16195800 29950 29950 29950 29950 0
160 20241205 155600 16195800 29950 29950 29950 29950 0
161 20241205 155500 16195800 29950 29950 29950 29950 0
162 20241205 155400 16195800 29950 29950 29950 29950 0
163 20241205 155300 16195800 29950 29950 29950 29950 0
164 20241205 155200 16195800 29950 29950 29950 29950 0
165 20241205 155100 16195800 29950 29950 29950 29950 0
166 20241205 155000 16195800 29950 29950 29950 29950 0
167 20241205 154900 16195800 29950 29950 29950 29950 0
168 20241205 154800 16195800 29950 29950 29950 29950 0
169 20241205 154700 16195800 29950 29950 29950 29950 0
170 20241205 154600 16195800 29950 29950 29950 29950 0
171 20241205 154500 16195800 29950 29950 29950 29950 0
172 20241205 154400 16195800 29950 29950 29950 29950 0
173 20241205 154300 16195800 29950 29950 29950 29950 0
174 20241205 154200 16195800 29950 29950 29950 29950 0
175 20241205 154100 16195800 29950 29950 29950 29950 0
176 20241205 154000 16195800 29950 29950 29950 29950 0
177 20241205 153900 16195800 29950 29950 29950 29950 0
178 20241205 153800 16195800 29950 29950 29950 29950 0
179 20241205 153700 16195800 29950 29950 29950 29950 0
180 20241205 153600 16195800 29950 29950 29950 29950 0
181 20241205 153500 16195800 29950 29950 29950 29950 0
182 20241205 153400 16195800 29950 29950 29950 29950 16
183 20241205 153300 16195800 29950 29950 29950 29950 0
184 20241205 153200 16195800 29950 29950 29950 29950 0
185 20241205 153100 16195800 29950 29950 29950 29950 0
186 20241205 153000 16195800 29950 29950 29950 29950 16
187 20241205 152900 15716600 29900 29900 29900 29900 0
188 20241205 152800 15716600 29900 29900 29900 29900 0
189 20241205 152700 15716600 29900 29900 29900 29900 0
190 20241205 152600 15716600 29900 29900 29900 29900 0
191 20241205 152500 15716600 29900 29900 29900 29900 0
192 20241205 152400 15716600 29900 29900 29900 29900 0
193 20241205 152300 15716600 29900 29900 29900 29900 0
194 20241205 152200 15716600 29900 29900 29900 29900 0
195 20241205 152100 15716600 29900 29900 29900 29900 0
196 20241205 152000 15716600 29900 29900 29900 29900 0
197 20241205 151900 15716600 29900 29900 29900 29900 0
198 20241205 151800 15716600 29900 29900 29900 29900 0
199 20241205 151700 15716600 29900 29900 29900 29900 0
200 20241205 151600 15716600 29900 29900 29900 29900 0
201 20241205 151500 15716600 29900 29900 29900 29900 0
202 20241205 151400 15716600 29900 29950 29950 29900 16
203 20241205 151300 15238150 29850 29850 29850 29850 10
204 20241205 151200 14939650 29900 29900 29900 29900 5
205 20241205 151100 14790150 29800 29800 29800 29800 0
206 20241205 151000 14790150 29800 29850 29850 29800 6
207 20241205 150900 14611250 29950 29950 29950 29950 0
208 20241205 150800 14611250 29950 29950 29950 29950 0
209 20241205 150700 14611250 29950 29950 29950 29950 0
210 20241205 150600 14611250 29950 29950 29950 29950 0
211 20241205 150500 14611250 29950 29950 29950 29950 0
212 20241205 150400 14611250 29950 29950 29950 29950 0
213 20241205 150300 14611250 29950 29950 29950 29950 0
214 20241205 150200 14611250 29950 29950 29950 29950 0
215 20241205 150100 14611250 29950 29950 29950 29950 0
216 20241205 150000 14611250 29950 29950 29950 29950 1
217 20241205 145900 14581300 29950 29950 29950 29950 0
218 20241205 145800 14581300 29950 29950 29950 29950 0
219 20241205 145700 14581300 29950 29950 29950 29950 3
220 20241205 145600 14491450 29950 29950 29950 29950 0
221 20241205 145500 14491450 29950 29950 29950 29950 0
222 20241205 145400 14491450 29950 29950 29950 29950 0
223 20241205 145300 14491450 29950 29950 29950 29950 0
224 20241205 145200 14491450 29950 29950 29950 29950 0
225 20241205 145100 14491450 29950 29950 29950 29950 0
226 20241205 145000 14491450 29950 29950 29950 29950 0
227 20241205 144900 14491450 29950 29950 29950 29950 0
228 20241205 144800 14491450 29950 29950 29950 29950 0
229 20241205 144700 14491450 29950 29950 29950 29950 0
230 20241205 144600 14491450 29950 29950 29950 29950 0
231 20241205 144500 14491450 29950 29950 29950 29950 0
232 20241205 144400 14491450 29950 29950 29950 29950 0
233 20241205 144300 14491450 29950 29950 29950 29950 0
234 20241205 144200 14491450 29950 29950 29950 29950 0
235 20241205 144100 14491450 29950 29950 29950 29950 0
236 20241205 144000 14491450 29950 29950 29950 29950 0
237 20241205 143900 14491450 29950 29950 29950 29950 0
238 20241205 143800 14491450 29950 29950 29950 29950 0
239 20241205 143700 14491450 29950 29950 29950 29950 30
240 20241205 143600 13592950 30000 30000 30000 30000 2
241 20241205 143500 13532950 30000 30000 30000 30000 7
242 20241205 143400 13322950 30000 30000 30000 30000 0
243 20241205 143300 13322950 30000 30000 30000 30000 0
244 20241205 143200 13322950 30000 30000 30000 30000 0
245 20241205 143100 13322950 30000 30000 30000 30000 0
246 20241205 143000 13322950 30000 30000 30000 30000 0
247 20241205 142900 13322950 30000 30000 30000 30000 0
248 20241205 142800 13322950 30000 30000 30000 30000 0
249 20241205 142700 13322950 30000 30000 30000 30000 0
250 20241205 142600 13322950 30000 30000 30000 30000 0
251 20241205 142500 13322950 30000 30000 30000 30000 0
252 20241205 142400 13322950 30000 30000 30000 30000 0
253 20241205 142300 13322950 30000 30000 30000 30000 0
254 20241205 142200 13322950 30000 30000 30000 30000 0
255 20241205 142100 13322950 30000 30000 30000 30000 0
256 20241205 142000 13322950 30000 30000 30000 30000 0
257 20241205 141900 13322950 30000 30000 30000 30000 0
258 20241205 141800 13322950 30000 30000 30000 30000 0
259 20241205 141700 13322950 30000 30000 30000 30000 0
260 20241205 141600 13322950 30000 30000 30000 30000 0
261 20241205 141500 13322950 30000 30000 30000 30000 0
262 20241205 141400 13322950 30000 30000 30000 30000 0
263 20241205 141300 13322950 30000 30000 30000 30000 0
264 20241205 141200 13322950 30000 30000 30000 30000 0
265 20241205 141100 13322950 30000 30000 30000 30000 0
266 20241205 141000 13322950 30000 30000 30000 30000 0
267 20241205 140900 13322950 30000 30000 30000 30000 0
268 20241205 140800 13322950 30000 30000 30000 30000 0
269 20241205 140700 13322950 30000 30000 30000 30000 0
270 20241205 140600 13322950 30000 30000 30000 30000 3
271 20241205 140500 13232950 30100 30100 30100 30100 0
272 20241205 140400 13232950 30100 30100 30100 30100 0
273 20241205 140300 13232950 30100 30100 30100 30100 0
274 20241205 140200 13232950 30100 30100 30100 30100 0
275 20241205 140100 13232950 30100 30100 30100 30100 0
276 20241205 140000 13232950 30100 30100 30100 30100 0
277 20241205 135900 13232950 30100 30100 30100 30100 0
278 20241205 135800 13232950 30100 30100 30100 30100 0
279 20241205 135700 13232950 30100 30100 30100 30100 0
280 20241205 135600 13232950 30100 30100 30100 30100 0
281 20241205 135500 13232950 30100 30100 30100 30100 0
282 20241205 135400 13232950 30100 30100 30100 30100 0
283 20241205 135300 13232950 30100 30100 30100 30100 0
284 20241205 135200 13232950 30100 30100 30100 30100 0
285 20241205 135100 13232950 30100 30100 30100 30100 0
286 20241205 135000 13232950 30100 30100 30100 30100 0
287 20241205 134900 13232950 30100 30100 30100 30100 0
288 20241205 134800 13232950 30100 30100 30100 30100 0
289 20241205 134700 13232950 30100 30100 30100 30100 0
290 20241205 134600 13232950 30100 30100 30100 30100 0
291 20241205 134500 13232950 30100 30100 30100 30100 0
292 20241205 134400 13232950 30100 30100 30100 30100 0
293 20241205 134300 13232950 30100 30100 30100 30100 0
294 20241205 134200 13232950 30100 30100 30100 30100 0
295 20241205 134100 13232950 30100 30100 30100 30100 0
296 20241205 134000 13232950 30100 30100 30100 30100 0
297 20241205 133900 13232950 30100 30100 30100 30100 0
298 20241205 133800 13232950 30100 30100 30100 30100 0
299 20241205 133700 13232950 30100 30100 30100 30100 0
300 20241205 133600 13232950 30100 30100 30100 30100 0
301 20241205 133500 13232950 30100 30100 30100 30100 0
302 20241205 133400 13232950 30100 30100 30100 30100 0
303 20241205 133300 13232950 30100 30100 30100 30100 0
304 20241205 133200 13232950 30100 30100 30100 30100 0
305 20241205 133100 13232950 30100 30100 30100 30100 0
306 20241205 133000 13232950 30100 30100 30100 30100 0
307 20241205 132900 13232950 30100 30100 30100 30100 0
308 20241205 132800 13232950 30100 30100 30100 30100 0
309 20241205 132700 13232950 30100 30100 30100 30100 2
310 20241205 132600 13172750 30150 30150 30150 30150 0
311 20241205 132500 13172750 30150 30150 30150 30150 0
312 20241205 132400 13172750 30150 30150 30150 30150 0
313 20241205 132300 13172750 30150 30150 30150 30150 0
314 20241205 132200 13172750 30150 30150 30150 30150 0
315 20241205 132100 13172750 30150 30150 30150 30150 0
316 20241205 132000 13172750 30150 30150 30150 30150 0
317 20241205 131900 13172750 30150 30150 30150 30150 0
318 20241205 131800 13172750 30150 30150 30150 30150 0
319 20241205 131700 13172750 30150 30150 30150 30150 0
320 20241205 131600 13172750 30150 30150 30150 30150 0
321 20241205 131500 13172750 30150 30150 30150 30150 0
322 20241205 131400 13172750 30150 30150 30150 30150 0
323 20241205 131300 13172750 30150 30150 30150 30150 0
324 20241205 131200 13172750 30150 30150 30150 30150 0
325 20241205 131100 13172750 30150 30150 30150 30150 0
326 20241205 131000 13172750 30150 30150 30150 30150 0
327 20241205 130900 13172750 30150 30150 30150 30150 0
328 20241205 130800 13172750 30150 30150 30150 30150 0
329 20241205 130700 13172750 30150 30150 30150 30150 0
330 20241205 130600 13172750 30150 30150 30150 30150 0
331 20241205 130500 13172750 30150 30150 30150 30150 0
332 20241205 130400 13172750 30150 30150 30150 30150 1
333 20241205 130300 13142600 30150 30150 30150 30150 0
334 20241205 130200 13142600 30150 30150 30150 30150 0
335 20241205 130100 13142600 30150 30150 30150 30150 0
336 20241205 130000 13142600 30150 30150 30150 30150 0
337 20241205 125900 13142600 30150 30150 30150 30150 0
338 20241205 125800 13142600 30150 30150 30150 30150 4
339 20241205 125700 13022000 30150 30150 30150 30150 0
340 20241205 125600 13022000 30150 30150 30150 30150 0
341 20241205 125500 13022000 30150 30150 30150 30150 0
342 20241205 125400 13022000 30150 30150 30150 30150 0
343 20241205 125300 13022000 30150 30150 30150 30150 0
344 20241205 125200 13022000 30150 30150 30150 30150 0
345 20241205 125100 13022000 30150 30150 30150 30150 0
346 20241205 125000 13022000 30150 30150 30150 30150 0
347 20241205 124900 13022000 30150 30150 30150 30150 0
348 20241205 124800 13022000 30150 30150 30150 30150 0
349 20241205 124700 13022000 30150 30150 30150 30150 0
350 20241205 124600 13022000 30150 30150 30150 30150 0
351 20241205 124500 13022000 30150 30150 30150 30150 0
352 20241205 124400 13022000 30150 30150 30150 30150 0
353 20241205 124300 13022000 30150 30150 30150 30150 0
354 20241205 124200 13022000 30150 30150 30150 30150 0
355 20241205 124100 13022000 30150 30150 30150 30150 0
356 20241205 124000 13022000 30150 30150 30150 30150 1
357 20241205 123900 12991850 30100 30100 30100 30100 0
358 20241205 123800 12991850 30100 30100 30100 30100 0
359 20241205 123700 12991850 30100 30100 30100 30100 0
360 20241205 123600 12991850 30100 30100 30100 30100 0
361 20241205 123500 12991850 30100 30100 30100 30100 0
362 20241205 123400 12991850 30100 30100 30100 30100 0
363 20241205 123300 12991850 30100 30100 30100 30100 0
364 20241205 123200 12991850 30100 30100 30100 30100 0
365 20241205 123100 12991850 30100 30100 30100 30100 0
366 20241205 123000 12991850 30100 30100 30100 30100 0
367 20241205 122900 12991850 30100 30100 30100 30100 0
368 20241205 122800 12991850 30100 30100 30100 30100 0
369 20241205 122700 12991850 30100 30100 30100 30100 0
370 20241205 122600 12991850 30100 30100 30100 30100 0
371 20241205 122500 12991850 30100 30100 30100 30100 0
372 20241205 122400 12991850 30100 30100 30100 30100 0
373 20241205 122300 12991850 30100 30100 30100 30100 0
374 20241205 122200 12991850 30100 30100 30100 30100 1
375 20241205 122100 12961750 30150 30150 30150 30150 2
376 20241205 122000 12901450 30150 30150 30150 30150 0
377 20241205 121900 12901450 30150 30150 30150 30150 0
378 20241205 121800 12901450 30150 30150 30150 30150 0
379 20241205 121700 12901450 30150 30150 30150 30150 0
380 20241205 121600 12901450 30150 30150 30150 30150 0
381 20241205 121500 12901450 30150 30150 30150 30150 0
382 20241205 121400 12901450 30150 30150 30150 30150 0
383 20241205 121300 12901450 30150 30150 30150 30150 0
384 20241205 121200 12901450 30150 30150 30150 30150 0
385 20241205 121100 12901450 30150 30150 30150 30150 0
386 20241205 121000 12901450 30150 30150 30150 30150 0
387 20241205 120900 12901450 30150 30150 30150 30150 0
388 20241205 120800 12901450 30150 30150 30150 30150 0
389 20241205 120700 12901450 30150 30150 30150 30150 0
390 20241205 120600 12901450 30150 30150 30150 30150 0
391 20241205 120500 12901450 30150 30150 30150 30150 0
392 20241205 120400 12901450 30150 30150 30150 30150 0
393 20241205 120300 12901450 30150 30150 30150 30150 1
394 20241205 120200 12871300 30100 30100 30100 30100 0
395 20241205 120100 12871300 30100 30100 30100 30100 0
396 20241205 120000 12871300 30100 30100 30100 30100 0
397 20241205 115900 12871300 30100 30100 30100 30100 0
398 20241205 115800 12871300 30100 30100 30100 30100 0
399 20241205 115700 12871300 30100 30100 30100 30100 0
400 20241205 115600 12871300 30100 30100 30100 30100 0
401 20241205 115500 12871300 30100 30100 30100 30100 1
402 20241205 115400 12841200 30200 30200 30200 30200 0
403 20241205 115300 12841200 30200 30200 30200 30200 0
404 20241205 115200 12841200 30200 30200 30200 30200 0
405 20241205 115100 12841200 30200 30200 30200 30200 0
406 20241205 115000 12841200 30200 30200 30200 30200 0
407 20241205 114900 12841200 30200 30200 30200 30200 0
408 20241205 114800 12841200 30200 30200 30200 30200 0
409 20241205 114700 12841200 30200 30200 30200 30200 0
410 20241205 114600 12841200 30200 30200 30200 30200 0
411 20241205 114500 12841200 30200 30200 30200 30200 1
412 20241205 114400 12811000 30200 30200 30200 30200 0
413 20241205 114300 12811000 30200 30200 30200 30200 0
414 20241205 114200 12811000 30200 30200 30200 30200 5
415 20241205 114100 12660000 30200 30200 30200 30200 0
416 20241205 114000 12660000 30200 30200 30200 30200 0
417 20241205 113900 12660000 30200 30200 30200 30200 0
418 20241205 113800 12660000 30200 30200 30200 30200 0
419 20241205 113700 12660000 30200 30200 30200 30200 0
420 20241205 113600 12660000 30200 30200 30200 30200 0
421 20241205 113500 12660000 30200 30200 30200 30200 0
422 20241205 113400 12660000 30200 30200 30200 30200 0
423 20241205 113300 12660000 30200 30200 30200 30200 0
424 20241205 113200 12660000 30200 30200 30200 30200 0
425 20241205 113100 12660000 30200 30200 30200 30200 0
426 20241205 113000 12660000 30200 30200 30200 30200 0
427 20241205 112900 12660000 30200 30200 30200 30200 0
428 20241205 112800 12660000 30200 30200 30200 30200 0
429 20241205 112700 12660000 30200 30200 30200 30200 0
430 20241205 112600 12660000 30200 30200 30200 30200 1
431 20241205 112500 12629800 30200 30200 30200 30200 0
432 20241205 112400 12629800 30200 30200 30200 30200 0
433 20241205 112300 12629800 30200 30200 30200 30200 0
434 20241205 112200 12629800 30200 30200 30200 30200 0
435 20241205 112100 12629800 30200 30200 30200 30200 0
436 20241205 112000 12629800 30200 30200 30200 30200 0
437 20241205 111900 12629800 30200 30200 30200 30200 0
438 20241205 111800 12629800 30200 30200 30200 30200 0
439 20241205 111700 12629800 30200 30200 30200 30200 0
440 20241205 111600 12629800 30200 30200 30200 30200 0
441 20241205 111500 12629800 30200 30200 30200 30200 0
442 20241205 111400 12629800 30200 30200 30200 30200 0
443 20241205 111300 12629800 30200 30200 30200 30200 0
444 20241205 111200 12629800 30200 30200 30200 30200 28
445 20241205 111100 11784200 30200 30200 30200 30200 17
446 20241205 111000 11270800 30200 30200 30200 30200 16
447 20241205 110900 10787600 30200 30200 30200 30200 0
448 20241205 110800 10787600 30200 30200 30200 30200 1
449 20241205 110700 10757400 30150 30150 30150 30150 0
450 20241205 110600 10757400 30150 30150 30150 30150 0
451 20241205 110500 10757400 30150 30150 30150 30150 0
452 20241205 110400 10757400 30150 30150 30150 30150 0
453 20241205 110300 10757400 30150 30150 30150 30150 0
454 20241205 110200 10757400 30150 30150 30150 30150 0
455 20241205 110100 10757400 30150 30150 30150 30150 0
456 20241205 110000 10757400 30150 30150 30150 30150 0
457 20241205 105900 10757400 30150 30050 30150 30050 112
458 20241205 105800 7381250 30100 30100 30100 30100 0
459 20241205 105700 7381250 30100 30100 30100 30100 0
460 20241205 105600 7381250 30100 30100 30100 30100 0
461 20241205 105500 7381250 30100 30100 30100 30100 0
462 20241205 105400 7381250 30100 30100 30100 30100 0
463 20241205 105300 7381250 30100 30100 30100 30100 0
464 20241205 105200 7381250 30100 30100 30100 30100 0
465 20241205 105100 7381250 30100 30100 30100 30100 0
466 20241205 105000 7381250 30100 30100 30100 30100 1
467 20241205 104900 7351150 30100 30100 30100 30100 0
468 20241205 104800 7351150 30100 30100 30100 30100 0
469 20241205 104700 7351150 30100 30100 30100 30100 0
470 20241205 104600 7351150 30100 30100 30100 30100 0
471 20241205 104500 7351150 30100 30100 30100 30100 0
472 20241205 104400 7351150 30100 30100 30100 30100 0
473 20241205 104300 7351150 30100 30100 30100 30100 0
474 20241205 104200 7351150 30100 30100 30100 30100 0
475 20241205 104100 7351150 30100 30100 30100 30100 0
476 20241205 104000 7351150 30100 30100 30100 30100 0
477 20241205 103900 7351150 30100 30100 30100 30100 0
478 20241205 103800 7351150 30100 30100 30100 30100 0
479 20241205 103700 7351150 30100 30100 30100 30100 0
480 20241205 103600 7351150 30100 30100 30100 30100 3
481 20241205 103500 7260850 30100 30100 30100 30100 0
482 20241205 103400 7260850 30100 30100 30100 30100 0
483 20241205 103300 7260850 30100 30100 30100 30100 0
484 20241205 103200 7260850 30100 30100 30100 30100 0
485 20241205 103100 7260850 30100 30100 30100 30100 1
486 20241205 103000 7230750 29750 29750 29750 29750 0
487 20241205 102900 7230750 29750 29750 29750 29750 0
488 20241205 102800 7230750 29750 29750 29750 29750 95
489 20241205 102700 4404500 29750 29750 29750 29750 0
490 20241205 102600 4404500 29750 29750 29750 29750 6
491 20241205 102500 4226000 29750 29750 29750 29750 0
492 20241205 102400 4226000 29750 29750 29750 29750 0
493 20241205 102300 4226000 29750 29750 29750 29750 0
494 20241205 102200 4226000 29750 29750 29750 29750 0
495 20241205 102100 4226000 29750 29750 29750 29750 0
496 20241205 102000 4226000 29750 29750 29750 29750 0
497 20241205 101900 4226000 29750 29750 29750 29750 0
498 20241205 101800 4226000 29750 29750 29750 29750 0
499 20241205 101700 4226000 29750 29750 29750 29750 0
500 20241205 101600 4226000 29750 29750 29750 29750 5
501 20241205 101500 4077250 29750 29750 29750 29750 0
502 20241205 101400 4077250 29750 29750 29750 29750 89
503 20241205 101300 1429500 29750 29750 29750 29750 1
504 20241205 101200 1399750 29750 29750 29750 29750 0
505 20241205 101100 1399750 29750 29750 29750 29750 4
506 20241205 101000 1280750 29750 29750 29750 29750 0
507 20241205 100900 1280750 29750 29750 29750 29750 0
508 20241205 100800 1280750 29750 29750 29750 29750 0
509 20241205 100700 1280750 29750 29750 29750 29750 0
510 20241205 100600 1280750 29750 29750 29750 29750 0
511 20241205 100500 1280750 29750 29750 29750 29750 0
512 20241205 100400 1280750 29750 29750 29750 29750 10
513 20241205 100300 983250 29750 29750 29750 29750 0
514 20241205 100200 983250 29750 29800 29800 29750 23
515 20241205 100100 298800 30200 30200 30200 30200 0
516 20241205 100000 298800 30200 30200 30200 30200 0
517 20241205 095900 298800 30200 30200 30200 30200 0
518 20241205 095800 298800 30200 30200 30200 30200 0
519 20241205 095700 298800 30200 30200 30200 30200 0
520 20241205 095600 298800 30200 30200 30200 30200 0
521 20241205 095500 298800 30200 30200 30200 30200 1
522 20241205 095400 268600 30200 30200 30200 30200 0
523 20241205 095300 268600 30200 30200 30200 30200 1
524 20241205 095200 238400 30250 30250 30250 30250 0
525 20241205 095100 238400 30250 30250 30250 30250 0
526 20241205 095000 238400 30250 30250 30250 30250 0
527 20241205 094900 238400 30250 30250 30250 30250 0
528 20241205 094800 238400 30250 30250 30250 30250 0
529 20241205 094700 238400 30250 30250 30250 30250 0
530 20241205 094600 238400 30250 30250 30250 30250 0
531 20241205 094500 238400 30250 30250 30250 30250 0
532 20241205 094400 238400 30250 30250 30250 30250 0
533 20241205 094300 238400 30250 30250 30250 30250 0
534 20241205 094200 238400 30250 30250 30250 30250 0
535 20241205 094100 238400 30250 30250 30250 30250 0
536 20241205 094000 238400 30250 30250 30250 30250 0
537 20241205 093900 238400 30250 30250 30250 30250 0
538 20241205 093800 238400 30250 30250 30250 30250 0
539 20241205 093700 238400 30250 30250 30250 30250 0
540 20241205 093600 238400 30250 30250 30250 30250 1
541 20241205 093500 208150 29800 29800 29800 29800 0
542 20241205 093400 208150 29800 29800 29800 29800 0
543 20241205 093300 208150 29800 29800 29800 29800 0
544 20241205 093200 208150 29800 29800 29800 29800 0
545 20241205 093100 208150 29800 29800 29800 29800 0
546 20241205 093000 208150 29800 29800 29800 29800 1
547 20241205 092900 178350 29800 29800 29800 29800 0
548 20241205 092800 178350 29800 29800 29800 29800 0
549 20241205 092700 178350 29800 29800 29800 29800 0
550 20241205 092600 178350 29800 29800 29800 29800 1
551 20241205 092500 148550 29800 29800 29800 29800 2
552 20241205 092400 88950 29650 29650 29650 29650 0
553 20241205 092300 88950 29650 29650 29650 29650 0
554 20241205 092200 88950 29650 29650 29650 29650 0
555 20241205 092100 88950 29650 29650 29650 29650 0
556 20241205 092000 88950 29650 29650 29650 29650 0
557 20241205 091900 88950 29650 29650 29650 29650 0
558 20241205 091800 88950 29650 29650 29650 29650 0
559 20241205 091700 88950 29650 29650 29650 29650 0
560 20241205 091600 88950 29650 29650 29650 29650 0
561 20241205 091500 88950 29650 29650 29650 29650 0
562 20241205 091400 88950 29650 29650 29650 29650 0
563 20241205 091300 88950 29650 29650 29650 29650 0
564 20241205 091200 88950 29650 29650 29650 29650 0
565 20241205 091100 88950 29650 29650 29650 29650 0
566 20241205 091000 88950 29650 29650 29650 29650 0
567 20241205 090900 88950 29650 29650 29650 29650 0
568 20241205 090800 88950 29650 29650 29650 29650 0
569 20241205 090700 88950 29650 29650 29650 29650 0
570 20241205 090600 88950 29650 29650 29650 29650 0
571 20241205 090500 88950 29650 29650 29650 29650 0
572 20241205 090400 88950 29650 29650 29650 29650 0
573 20241205 090300 88950 29650 29650 29650 29650 0
574 20241205 090200 88950 29650 29650 29650 29650 0
575 20241205 090100 88950 29650 29650 29650 29650 0
576 20241205 090000 88950 29650 29650 29650 29650 3

1
001460/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,6246150,0,187072192500,0.00
20241202,0,6246150,0,186759885000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 6246150 0 187072192500 0.00
3 20241202 0 6246150 0 186759885000 0.00