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
001470/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,26574453887,869,869,869,869,212434
20241205,183300,26574453887,869,869,869,869,0
20241205,183200,26574453887,869,869,869,869,0
20241205,183100,26574453887,869,869,869,869,0
20241205,183000,26574453887,869,869,869,869,0
20241205,182900,26574453887,869,869,869,869,0
20241205,182800,26574453887,869,869,869,869,0
20241205,182700,26574453887,869,869,869,869,0
20241205,182600,26574453887,869,869,869,869,0
20241205,182500,26574453887,869,869,869,869,0
20241205,182400,26574453887,869,869,869,869,0
20241205,182300,26574453887,869,869,869,869,0
20241205,182200,26574453887,869,869,869,869,0
20241205,182100,26574453887,869,869,869,869,0
20241205,182000,26574453887,869,869,869,869,0
20241205,181900,26574453887,869,869,869,869,0
20241205,181800,26574453887,869,869,869,869,0
20241205,181700,26574453887,869,869,869,869,0
20241205,181600,26574453887,869,869,869,869,0
20241205,181500,26574453887,869,869,869,869,0
20241205,181400,26574453887,869,869,869,869,0
20241205,181300,26574453887,869,869,869,869,0
20241205,181200,26574453887,869,869,869,869,0
20241205,181100,26574453887,869,869,869,869,0
20241205,181000,26574453887,869,869,869,869,0
20241205,180900,26574453887,869,869,869,869,0
20241205,180800,26574453887,869,869,869,869,0
20241205,180700,26574453887,869,869,869,869,0
20241205,180600,26574453887,869,869,869,869,0
20241205,180500,26574453887,869,869,869,869,0
20241205,180400,26574453887,869,869,869,869,212434
20241205,180300,26574453887,869,869,869,869,0
20241205,180200,26574453887,869,869,869,869,0
20241205,180100,26574453887,869,869,869,869,0
20241205,180000,26574453887,869,869,869,869,0
20241205,175900,26574453887,869,869,869,869,0
20241205,175800,26574453887,869,869,869,869,0
20241205,175700,26574453887,869,869,869,869,0
20241205,175600,26574453887,869,869,869,869,0
20241205,175500,26574453887,869,869,869,869,0
20241205,175400,26574453887,869,869,869,869,0
20241205,175300,26574453887,869,869,869,869,0
20241205,175200,26574453887,869,869,869,869,0
20241205,175100,26574453887,869,869,869,869,0
20241205,175000,26574453887,869,869,869,869,0
20241205,174900,26574453887,869,869,869,869,0
20241205,174800,26574453887,869,869,869,869,0
20241205,174700,26574453887,869,869,869,869,0
20241205,174600,26574453887,869,869,869,869,0
20241205,174500,26574453887,869,869,869,869,0
20241205,174400,26574453887,869,869,869,869,0
20241205,174300,26574453887,869,869,869,869,0
20241205,174200,26574453887,869,869,869,869,0
20241205,174100,26574453887,869,869,869,869,0
20241205,174000,26574453887,869,869,869,869,0
20241205,173900,26574453887,869,869,869,869,0
20241205,173800,26574453887,869,869,869,869,0
20241205,173700,26574453887,869,869,869,869,0
20241205,173600,26574453887,869,869,869,869,0
20241205,173500,26574453887,869,869,869,869,0
20241205,173400,26574453887,869,869,869,869,212434
20241205,173300,26574453887,869,869,869,869,0
20241205,173200,26574453887,869,869,869,869,0
20241205,173100,26574453887,869,869,869,869,0
20241205,173000,26574453887,869,869,869,869,0
20241205,172900,26574453887,869,869,869,869,0
20241205,172800,26574453887,869,869,869,869,0
20241205,172700,26574453887,869,869,869,869,0
20241205,172600,26574453887,869,869,869,869,0
20241205,172500,26574453887,869,869,869,869,0
20241205,172400,26574453887,869,869,869,869,0
20241205,172300,26574453887,869,869,869,869,0
20241205,172200,26574453887,869,869,869,869,0
20241205,172100,26574453887,869,869,869,869,0
20241205,172000,26574453887,869,869,869,869,0
20241205,171900,26574453887,869,869,869,869,0
20241205,171800,26574453887,869,869,869,869,0
20241205,171700,26574453887,869,869,869,869,0
20241205,171600,26574453887,869,869,869,869,0
20241205,171500,26574453887,869,869,869,869,0
20241205,171400,26574453887,869,869,869,869,0
20241205,171300,26574453887,869,869,869,869,0
20241205,171200,26574453887,869,869,869,869,0
20241205,171100,26574453887,869,869,869,869,0
20241205,171000,26574453887,869,869,869,869,0
20241205,170900,26574453887,869,869,869,869,0
20241205,170800,26574453887,869,869,869,869,0
20241205,170700,26574453887,869,869,869,869,0
20241205,170600,26574453887,869,869,869,869,0
20241205,170500,26574453887,869,869,869,869,0
20241205,170400,26574453887,869,869,869,869,212434
20241205,170300,26574453887,869,869,869,869,0
20241205,170200,26574453887,869,869,869,869,0
20241205,170100,26574453887,869,869,869,869,0
20241205,170000,26574453887,869,869,869,869,0
20241205,165900,26574453887,869,869,869,869,0
20241205,165800,26574453887,869,869,869,869,0
20241205,165700,26574453887,869,869,869,869,0
20241205,165600,26574453887,869,869,869,869,0
20241205,165500,26574453887,869,869,869,869,0
20241205,165400,26574453887,869,869,869,869,0
20241205,165300,26574453887,869,869,869,869,0
20241205,165200,26574453887,869,869,869,869,0
20241205,165100,26574453887,869,869,869,869,0
20241205,165000,26574453887,869,869,869,869,0
20241205,164900,26574453887,869,869,869,869,0
20241205,164800,26574453887,869,869,869,869,0
20241205,164700,26574453887,869,869,869,869,0
20241205,164600,26574453887,869,869,869,869,0
20241205,164500,26574453887,869,869,869,869,0
20241205,164400,26574453887,869,869,869,869,0
20241205,164300,26574453887,869,869,869,869,0
20241205,164200,26574453887,869,869,869,869,0
20241205,164100,26574453887,869,869,869,869,0
20241205,164000,26574453887,869,869,869,869,0
20241205,163900,26574453887,869,869,869,869,0
20241205,163800,26574453887,869,869,869,869,0
20241205,163700,26574453887,869,869,869,869,0
20241205,163600,26574453887,869,869,869,869,0
20241205,163500,26574453887,869,869,869,869,0
20241205,163400,26574453887,869,869,869,869,212434
20241205,163300,26574453887,869,869,869,869,0
20241205,163200,26574453887,869,869,869,869,0
20241205,163100,26574453887,869,869,869,869,0
20241205,163000,26574453887,869,869,869,869,0
20241205,162900,26574453887,869,869,869,869,0
20241205,162800,26574453887,869,869,869,869,0
20241205,162700,26574453887,869,869,869,869,0
20241205,162600,26574453887,869,869,869,869,0
20241205,162500,26574453887,869,869,869,869,0
20241205,162400,26574453887,869,869,869,869,0
20241205,162300,26574453887,869,869,869,869,0
20241205,162200,26574453887,869,869,869,869,0
20241205,162100,26574453887,869,869,869,869,0
20241205,162000,26574453887,869,869,869,869,0
20241205,161900,26574453887,869,869,869,869,0
20241205,161800,26574453887,869,869,869,869,0
20241205,161700,26574453887,869,869,869,869,0
20241205,161600,26574453887,869,869,869,869,0
20241205,161500,26574453887,869,869,869,869,0
20241205,161400,26574453887,869,869,869,869,0
20241205,161300,26574453887,869,869,869,869,0
20241205,161200,26574453887,869,869,869,869,0
20241205,161100,26574453887,869,869,869,869,0
20241205,161000,26574453887,869,869,869,869,0
20241205,160900,26574453887,869,869,869,869,0
20241205,160800,26574453887,869,869,869,869,0
20241205,160700,26574453887,869,869,869,869,0
20241205,160600,26574453887,869,869,869,869,0
20241205,160500,26574453887,869,869,869,869,0
20241205,160400,26574453887,869,869,869,869,212434
20241205,160300,26574453887,869,869,869,869,0
20241205,160200,26574453887,869,869,869,869,0
20241205,160100,26574453887,869,869,869,869,0
20241205,160000,26574453887,869,869,869,869,0
20241205,155900,26574453887,869,869,869,869,0
20241205,155800,26574453887,869,869,869,869,0
20241205,155700,26574453887,869,869,869,869,0
20241205,155600,26574453887,869,869,869,869,0
20241205,155500,26574453887,869,869,869,869,0
20241205,155400,26574453887,869,869,869,869,0
20241205,155300,26574453887,869,869,869,869,0
20241205,155200,26574453887,869,869,869,869,0
20241205,155100,26574453887,869,869,869,869,0
20241205,155000,26574453887,869,869,869,869,0
20241205,154900,26574453887,869,869,869,869,0
20241205,154800,26574453887,869,869,869,869,0
20241205,154700,26574453887,869,869,869,869,0
20241205,154600,26574453887,869,869,869,869,0
20241205,154500,26574453887,869,869,869,869,0
20241205,154400,26574453887,869,869,869,869,0
20241205,154300,26574453887,869,869,869,869,0
20241205,154200,26574453887,869,869,869,869,0
20241205,154100,26574453887,869,869,869,869,0
20241205,154000,26574453887,869,869,869,869,0
20241205,153900,26574453887,869,869,869,869,0
20241205,153800,26574453887,869,869,869,869,0
20241205,153700,26574453887,869,869,869,869,0
20241205,153600,26574453887,869,869,869,869,0
20241205,153500,26574453887,869,869,869,869,0
20241205,153400,26574453887,869,869,869,869,212434
20241205,153300,26574453887,869,869,869,869,0
20241205,153200,26574453887,869,869,869,869,0
20241205,153100,26574453887,869,869,869,869,0
20241205,153000,26574453887,869,869,869,869,212434
20241205,152900,26389848741,870,870,870,870,0
20241205,152800,26389848741,870,870,870,870,0
20241205,152700,26389848741,870,870,870,870,0
20241205,152600,26389848741,870,870,870,870,0
20241205,152500,26389848741,870,870,870,870,0
20241205,152400,26389848741,870,870,870,870,0
20241205,152300,26389848741,870,870,870,870,0
20241205,152200,26389848741,870,870,870,870,0
20241205,152100,26389848741,870,870,870,870,0
20241205,152000,26389848741,870,870,870,870,0
20241205,151900,26389848741,870,867,870,866,170797
20241205,151800,26241765788,867,867,868,865,195971
20241205,151700,26071919919,868,870,871,865,234540
20241205,151600,25868709096,869,873,873,867,284201
20241205,151500,25621562608,872,874,874,872,57497
20241205,151400,25571351402,874,875,875,873,45418
20241205,151300,25531648872,874,874,875,874,108008
20241205,151200,25437202261,874,878,879,874,70220
20241205,151100,25375687956,878,878,880,876,153100
20241205,151000,25241428152,878,877,878,873,255303
20241205,150900,25018078080,877,878,879,876,68719
20241205,150800,24957808055,879,879,879,878,32151
20241205,150700,24929561935,879,880,880,878,40338
20241205,150600,24894116282,879,881,881,879,301900
20241205,150500,24628435165,881,883,883,880,180766
20241205,150400,24469172397,882,883,883,882,49564
20241205,150300,24425445567,884,885,889,884,49425
20241205,150200,24381672125,885,885,888,884,39251
20241205,150100,24346899647,884,881,885,881,123208
20241205,150000,24238196873,881,881,882,881,62286
20241205,145900,24183321031,881,881,882,881,16478
20241205,145800,24168796974,881,882,882,881,61495
20241205,145700,24114605846,882,882,882,881,33034
20241205,145600,24085487760,882,881,882,881,40622
20241205,145500,24049693198,881,882,882,881,16849
20241205,145400,24034844674,882,882,882,881,17285
20241205,145300,24019603781,881,883,883,881,23654
20241205,145200,23998738917,883,882,883,882,12488
20241205,145100,23987721715,883,881,883,881,54396
20241205,145000,23939752309,881,881,882,881,9182
20241205,144900,23931658317,882,881,882,881,19369
20241205,144800,23914590406,881,881,882,880,20726
20241205,144700,23896335919,881,881,881,880,57469
20241205,144600,23845745719,880,885,885,880,121803
20241205,144500,23738302515,885,885,885,884,6908
20241205,144400,23732189802,885,884,885,883,41957
20241205,144300,23695124190,883,885,885,883,22059
20241205,144200,23675622823,885,883,885,883,7869
20241205,144100,23668663337,884,882,884,882,39952
20241205,144000,23633391447,882,882,884,882,89301
20241205,143900,23554514899,883,882,883,882,18809
20241205,143800,23537923257,882,883,883,882,39876
20241205,143700,23502736319,883,882,883,882,15263
20241205,143600,23489265567,882,884,884,882,23699
20241205,143500,23468346210,883,881,884,880,135008
20241205,143400,23349293427,881,881,881,880,48975
20241205,143300,23306179906,881,882,882,881,82133
20241205,143200,23233811076,882,883,883,882,109860
20241205,143100,23136884323,883,884,885,883,33638
20241205,143000,23107167302,884,885,887,883,105324
20241205,142900,23014052545,885,884,887,883,69460
20241205,142800,22952622960,884,884,885,883,18916
20241205,142700,22935902972,884,885,885,882,92300
20241205,142600,22854385791,885,889,889,884,62156
20241205,142500,22799341691,890,891,892,887,29976
20241205,142400,22772678243,891,889,892,889,50026
20241205,142300,22728090491,890,885,890,885,46211
20241205,142200,22687077088,886,886,886,884,30047
20241205,142100,22660490146,886,887,887,884,72591
20241205,142000,22596207280,886,888,888,886,66694
20241205,141900,22537091723,888,887,888,886,22839
20241205,141800,22516835741,887,888,889,885,137231
20241205,141700,22395215279,889,889,889,888,5978
20241205,141600,22389901465,889,889,889,888,16011
20241205,141500,22375681035,889,888,890,888,29100
20241205,141400,22349810249,889,889,890,887,60750
20241205,141300,22295876452,887,889,890,887,155571
20241205,141200,22157731044,889,891,891,889,115437
20241205,141100,22055008534,891,893,894,890,52999
20241205,141000,22007746247,893,893,894,892,16353
20241205,140900,21993140373,893,894,894,893,10068
20241205,140800,21984149229,894,895,895,893,5896
20241205,140700,21978875543,895,895,895,894,6037
20241205,140600,21973472429,894,893,894,892,25983
20241205,140500,21950275678,893,894,894,892,4651
20241205,140400,21946125905,894,892,894,892,22011
20241205,140300,21926485040,892,893,893,892,3382
20241205,140200,21923467054,893,895,895,893,17729
20241205,140100,21907622043,895,896,896,894,19502
20241205,140000,21890156143,896,896,897,896,39757
20241205,135900,21854532981,896,893,896,893,27140
20241205,135800,21830265579,894,894,894,893,9073
20241205,135700,21822157173,894,894,894,893,14706
20241205,135600,21809012760,895,894,895,893,27178
20241205,135500,21784699495,894,892,894,891,14984
20241205,135400,21771340103,891,891,891,890,20625
20241205,135300,21752972853,891,890,891,890,16242
20241205,135200,21738505242,891,894,894,890,42224
20241205,135100,21700809221,894,892,895,892,27521
20241205,135000,21676213104,892,891,892,890,17402
20241205,134900,21660710067,891,899,899,891,89102
20241205,134800,21580879889,898,897,900,896,116695
20241205,134700,21476083156,896,894,897,893,51794
20241205,134600,21429717213,894,893,894,892,75287
20241205,134500,21362475533,893,891,893,891,32993
20241205,134400,21333035030,891,888,893,888,100213
20241205,134300,21243824702,886,884,888,884,71594
20241205,134200,21180509086,885,886,887,884,60082
20241205,134100,21127334659,886,887,889,886,54873
20241205,134000,21078641666,886,883,886,882,77362
20241205,133900,21010284039,883,885,885,882,174456
20241205,133800,20856236876,884,887,888,882,218186
20241205,133700,20663345544,887,887,888,886,52516
20241205,133600,20616768492,888,888,888,887,46911
20241205,133500,20575148733,887,890,890,887,101105
20241205,133400,20485356906,890,893,894,888,61099
20241205,133300,20430919887,892,893,893,892,19772
20241205,133200,20413274009,892,891,893,891,39472
20241205,133100,20378059644,891,889,892,889,73046
20241205,133000,20313066746,889,889,891,888,70069
20241205,132900,20250713414,889,889,890,888,54425
20241205,132800,20202345041,889,892,893,888,141657
20241205,132700,20076257188,891,891,892,890,98197
20241205,132600,19988803099,891,894,894,890,116382
20241205,132500,19885089379,895,897,897,891,183113
20241205,132400,19721367861,897,898,898,896,26781
20241205,132300,19697345079,898,897,898,897,10627
20241205,132200,19687808095,898,898,898,897,24798
20241205,132100,19665557950,898,897,898,896,25446
20241205,132000,19642732024,898,898,899,897,36697
20241205,131900,19609796334,899,899,900,898,43881
20241205,131800,19570355139,899,899,900,898,20186
20241205,131700,19552204267,900,899,900,899,18970
20241205,131600,19535146315,899,896,899,895,127174
20241205,131500,19421083143,895,899,899,895,114457
20241205,131400,19318461262,899,899,900,899,35837
20241205,131300,19286243169,899,900,901,899,31520
20241205,131200,19257890363,899,902,902,899,64474
20241205,131100,19199881169,902,904,904,901,13769
20241205,131000,19187460510,904,905,905,902,42481
20241205,130900,19149079565,905,903,905,902,31478
20241205,130800,19120612840,902,900,903,899,47978
20241205,130700,19077408939,900,904,904,898,424644
20241205,130600,18695133402,904,905,906,903,84148
20241205,130500,18619091472,905,905,910,904,58071
20241205,130400,18566547359,905,909,910,905,174825
20241205,130300,18408109961,910,913,914,909,158033
20241205,130200,18264231171,913,913,913,912,23923
20241205,130100,18242407273,913,914,915,912,38627
20241205,130000,18207136066,914,915,915,914,17517
20241205,125900,18191113606,914,914,915,914,5642
20241205,125800,18185956817,914,915,915,914,2101
20241205,125700,18184036489,914,915,915,914,2041
20241205,125600,18182169713,915,913,915,913,9071
20241205,125500,18173878385,914,914,915,914,10214
20241205,125400,18164542488,914,915,915,913,20483
20241205,125300,18145817475,915,915,915,914,5163
20241205,125200,18141095045,915,914,915,914,2804
20241205,125100,18138530706,914,915,915,913,14239
20241205,125000,18125522624,915,918,918,914,53865
20241205,124900,18076231497,918,918,919,916,3397
20241205,124800,18073113438,918,917,918,915,29415
20241205,124700,18046143225,918,919,919,918,4427
20241205,124600,18042077441,918,917,919,917,10426
20241205,124500,18032509104,917,916,917,916,36924
20241205,124400,17998656678,916,916,916,914,10477
20241205,124300,17989066771,916,915,916,915,6755
20241205,124200,17982882732,916,917,917,915,11763
20241205,124100,17972108726,917,914,918,914,13512
20241205,124000,17959743358,914,914,914,913,18189
20241205,123900,17943119613,914,913,914,913,32732
20241205,123800,17913220743,914,917,917,913,28580
20241205,123700,17887072334,915,914,918,914,28308
20241205,123600,17861150191,918,912,921,911,56264
20241205,123500,17809734953,913,914,914,911,43611
20241205,123400,17769935074,914,915,916,914,15787
20241205,123300,17755495673,916,914,916,914,9515
20241205,123200,17746789691,913,912,913,912,12081
20241205,123100,17735762448,913,912,913,911,18732
20241205,123000,17718683821,913,913,914,911,77553
20241205,122900,17647928098,913,914,915,912,45235
20241205,122800,17606619699,915,913,915,913,17389
20241205,122700,17590728262,913,916,916,912,102597
20241205,122600,17497020287,918,915,918,914,6583
20241205,122500,17490994470,915,916,916,914,49395
20241205,122400,17445804060,919,918,919,914,21467
20241205,122300,17426161936,918,918,919,915,94908
20241205,122200,17339200035,917,918,920,917,4484
20241205,122100,17335084548,918,917,918,917,5525
20241205,122000,17330017623,917,917,918,917,13356
20241205,121900,17317768990,917,917,917,916,26489
20241205,121800,17293491229,916,920,920,915,68334
20241205,121700,17230818222,920,923,924,919,49418
20241205,121600,17185315237,923,920,924,919,62755
20241205,121500,17127573603,920,919,920,919,5736
20241205,121400,17122301178,919,918,919,918,33040
20241205,121300,17091964164,919,919,920,918,27269
20241205,121200,17066903573,920,919,920,919,25199
20241205,121100,17043741129,919,919,919,917,59807
20241205,121000,16988823721,920,921,922,919,56194
20241205,120900,16937117027,922,922,922,920,59760
20241205,120800,16882106588,922,921,923,920,65409
20241205,120700,16821898442,921,922,922,920,23847
20241205,120600,16799938598,922,924,924,920,79163
20241205,120500,16727059100,922,925,925,921,55304
20241205,120400,16676069001,925,924,928,923,54139
20241205,120300,16626037370,924,928,929,924,43034
20241205,120200,16586239936,929,925,929,922,44837
20241205,120100,16544840706,924,925,925,922,91259
20241205,120000,16460564340,925,927,927,925,64952
20241205,115900,16400433151,928,929,929,928,52141
20241205,115800,16352038481,929,929,930,928,13357
20241205,115700,16339635143,929,932,933,929,47631
20241205,115600,16295328422,932,933,934,932,12132
20241205,115500,16284005366,933,934,936,931,14898
20241205,115400,16270111662,935,930,939,930,92613
20241205,115300,16183698910,930,926,930,926,12020
20241205,115200,16172544661,927,928,928,926,33958
20241205,115100,16141049757,928,927,933,926,31390
20241205,115000,16111866159,926,929,936,926,59571
20241205,114900,16056520781,925,941,942,921,339685
20241205,114800,15740237831,940,940,944,937,65387
20241205,114700,15678696757,939,937,939,937,69394
20241205,114600,15613620335,937,938,938,936,26661
20241205,114500,15588645086,937,938,943,937,29535
20241205,114400,15560934604,936,938,938,936,34288
20241205,114300,15528808119,938,941,941,936,106032
20241205,114200,15429448983,942,942,950,940,69516
20241205,114100,15363810667,943,940,943,933,155238
20241205,114000,15218281162,940,942,942,939,70330
20241205,113900,15152097322,943,948,948,940,80653
20241205,113800,15076049378,948,947,952,946,67779
20241205,113700,15011844892,946,953,953,946,86018
20241205,113600,14930218974,953,959,959,953,64479
20241205,113500,14868551967,959,957,960,955,183991
20241205,113400,14692359973,959,946,962,945,229280
20241205,113300,14473464990,945,958,963,943,327374
20241205,113200,14161487273,959,953,971,953,612305
20241205,113100,13572497269,954,952,959,947,230147
20241205,113000,13352964096,947,935,952,935,243089
20241205,112900,13123269393,936,931,937,930,49681
20241205,112800,13076915243,931,936,936,931,53780
20241205,112700,13026653453,936,937,939,932,72272
20241205,112600,12959069451,937,939,943,933,97831
20241205,112500,12867301677,939,932,940,932,148434
20241205,112400,12728334131,933,928,933,927,36674
20241205,112300,12694206385,928,932,932,927,30806
20241205,112200,12665552980,931,931,934,930,37682
20241205,112100,12630462051,931,924,931,923,83825
20241205,112000,12552683642,923,926,928,923,28171
20241205,111900,12526589589,926,922,928,922,33021
20241205,111800,12496051305,923,925,925,923,8989
20241205,111700,12487745693,926,917,929,917,65805
20241205,111600,12426901418,917,916,918,916,29360
20241205,111500,12399990387,916,917,918,916,17186
20241205,111400,12384247228,918,916,918,915,16668
20241205,111300,12368949234,914,918,918,914,22279
20241205,111200,12348552512,916,918,918,915,27116
20241205,111100,12323710477,918,918,918,917,11310
20241205,111000,12313335618,916,918,919,916,17605
20241205,110900,12297183573,918,919,919,917,9338
20241205,110800,12288612077,919,923,924,918,25883
20241205,110700,12264789248,924,924,925,919,36268
20241205,110600,12231323934,924,921,924,921,35802
20241205,110500,12198293282,919,925,926,917,59740
20241205,110400,12143350788,928,921,935,921,170285
20241205,110300,11985423018,921,923,923,920,29039
20241205,110200,11958673659,923,917,924,917,108598
20241205,110100,11858706986,917,916,917,916,5866
20241205,110000,11853331458,915,915,916,915,26597
20241205,105900,11828981152,915,916,916,914,16613
20241205,105800,11813772748,916,916,916,915,3288
20241205,105700,11810762092,915,912,916,911,9862
20241205,105600,11801760725,912,916,916,912,9157
20241205,105500,11793394748,917,909,918,909,36258
20241205,105400,11760318261,909,911,912,909,87463
20241205,105300,11680713117,912,913,913,911,26879
20241205,105200,11656218900,913,913,914,911,35941
20241205,105100,11623442564,913,914,914,912,22220
20241205,105000,11603163915,914,915,916,912,8249
20241205,104900,11595626882,915,913,915,912,44335
20241205,104800,11555116814,913,913,914,912,14722
20241205,104700,11541685235,913,912,913,911,15058
20241205,104600,11527948371,912,913,913,911,29892
20241205,104500,11500689666,913,913,914,913,3866
20241205,104400,11497159780,913,913,914,913,9659
20241205,104300,11488339812,912,913,914,912,23796
20241205,104200,11466630014,913,915,915,912,27943
20241205,104100,11441110847,914,912,914,911,17318
20241205,104000,11425317275,914,915,917,912,35362
20241205,103900,11392989799,916,915,916,915,12632
20241205,103800,11381430875,915,915,916,911,87906
20241205,103700,11301131678,915,919,920,914,28087
20241205,103600,11275382359,920,920,920,916,13862
20241205,103500,11262662282,920,922,922,919,6834
20241205,103400,11256371573,923,921,923,921,21856
20241205,103300,11236200656,921,923,924,921,8119
20241205,103200,11228708114,923,918,923,917,56035
20241205,103100,11177194245,918,917,918,917,1710
20241205,103000,11175624866,918,918,919,916,8822
20241205,102900,11167533441,919,917,919,915,15663
20241205,102800,11153169167,917,918,918,917,1071
20241205,102700,11152186300,917,917,919,916,15790
20241205,102600,11137697712,917,917,918,916,7288
20241205,102500,11131014613,917,916,917,914,10681
20241205,102400,11121233955,917,914,919,913,6565
20241205,102300,11115221242,917,916,917,914,53331
20241205,102200,11066462111,915,916,916,915,6893
20241205,102100,11060152745,916,915,917,915,16294
20241205,102000,11045237898,919,913,919,913,43848
20241205,101900,11005118558,913,914,914,912,10628
20241205,101800,10995412558,913,917,919,913,40557
20241205,101700,10958279751,919,918,919,917,10814
20241205,101600,10948353922,918,918,919,918,9100
20241205,101500,10939998107,918,918,918,914,29110
20241205,101400,10913329273,919,918,919,916,27400
20241205,101300,10888183770,918,914,920,914,41765
20241205,101200,10849977819,914,914,914,910,62497
20241205,101100,10793003785,914,918,918,913,71954
20241205,101000,10727126937,918,918,921,916,57555
20241205,100900,10674275613,919,920,922,918,87190
20241205,100800,10594123201,920,917,921,916,65189
20241205,100700,10534257324,917,915,918,913,68920
20241205,100600,10471116455,915,911,915,910,68653
20241205,100500,10408518480,911,910,911,909,18420
20241205,100400,10391758872,910,912,912,909,41832
20241205,100300,10353673765,911,912,912,910,18184
20241205,100200,10337104767,912,916,916,912,25010
20241205,100100,10314243634,916,908,917,908,130619
20241205,100000,10195151383,909,905,910,905,57465
20241205,095900,10142981074,909,910,911,905,149593
20241205,095800,10007140109,909,912,912,908,62143
20241205,095700,9950611134,912,913,913,910,163243
20241205,095600,9801763320,913,915,916,912,77254
20241205,095500,9731228202,916,920,920,913,98651
20241205,095400,9641016754,917,923,923,917,55953
20241205,095300,9589604576,923,921,925,919,123417
20241205,095200,9475942709,921,924,925,919,83984
20241205,095100,9398568510,925,925,925,923,24411
20241205,095000,9376010276,925,928,928,923,150871
20241205,094900,9236406068,927,927,928,926,32092
20241205,094800,9206660970,927,924,927,922,51959
20241205,094700,9158634936,922,929,930,917,174573
20241205,094600,8997302455,929,936,936,929,128208
20241205,094500,8877912938,936,938,938,933,71487
20241205,094400,8811056526,938,939,939,937,22600
20241205,094300,8789857627,939,939,940,937,18146
20241205,094200,8772829073,938,938,942,938,25453
20241205,094100,8748919874,938,937,944,933,129966
20241205,094000,8626859515,940,939,940,932,144419
20241205,093900,8491590668,939,941,942,938,50045
20241205,093800,8444561271,939,945,945,939,150369
20241205,093700,8302697468,945,938,945,937,91742
20241205,093600,8216501488,938,936,940,935,93546
20241205,093500,8128854364,937,944,944,932,227654
20241205,093400,7915717184,945,951,951,941,123005
20241205,093300,7799545612,948,947,952,942,125153
20241205,093200,7681044839,951,950,960,942,637516
20241205,093100,7074757327,950,934,950,931,191641
20241205,093000,6894430126,934,929,937,929,114676
20241205,092900,6787628728,929,930,941,926,241383
20241205,092800,6561932304,930,920,933,919,169926
20241205,092700,6404453370,919,924,926,916,249395
20241205,092600,6175091103,923,921,926,919,171612
20241205,092500,6016925164,921,913,924,910,187158
20241205,092400,5845331279,913,910,913,907,153842
20241205,092300,5705230396,910,896,914,895,427467
20241205,092200,5319325382,896,889,897,888,228426
20241205,092100,5115327650,890,890,890,887,118732
20241205,092000,5009858770,888,890,891,884,277500
20241205,091900,4763556395,891,892,892,889,115570
20241205,091800,4660629081,892,890,892,889,115849
20241205,091700,4557505540,890,894,894,889,158330
20241205,091600,4416444408,893,897,899,892,186512
20241205,091500,4249245909,896,892,897,887,162697
20241205,091400,4104186130,888,891,897,887,142900
20241205,091300,3977055681,887,890,891,885,240751
20241205,091200,3763391788,886,893,898,884,351825
20241205,091100,3450445369,893,886,899,882,356197
20241205,091000,3132798694,888,899,899,882,361889
20241205,090900,2810466925,896,900,903,896,429184
20241205,090800,2424514579,899,911,911,894,573198
20241205,090700,1908260715,911,913,920,911,164840
20241205,090600,1757452568,913,929,929,905,516165
20241205,090500,1285306820,930,939,939,927,372079
20241205,090400,938006335,939,940,940,937,109548
20241205,090300,835126023,940,939,943,935,160033
20241205,090200,684813824,939,942,947,935,139594
20241205,090100,553771904,947,943,947,930,344595
20241205,090000,231394206,943,949,949,940,244111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 26574453887 869 869 869 869 212434
3 20241205 183300 26574453887 869 869 869 869 0
4 20241205 183200 26574453887 869 869 869 869 0
5 20241205 183100 26574453887 869 869 869 869 0
6 20241205 183000 26574453887 869 869 869 869 0
7 20241205 182900 26574453887 869 869 869 869 0
8 20241205 182800 26574453887 869 869 869 869 0
9 20241205 182700 26574453887 869 869 869 869 0
10 20241205 182600 26574453887 869 869 869 869 0
11 20241205 182500 26574453887 869 869 869 869 0
12 20241205 182400 26574453887 869 869 869 869 0
13 20241205 182300 26574453887 869 869 869 869 0
14 20241205 182200 26574453887 869 869 869 869 0
15 20241205 182100 26574453887 869 869 869 869 0
16 20241205 182000 26574453887 869 869 869 869 0
17 20241205 181900 26574453887 869 869 869 869 0
18 20241205 181800 26574453887 869 869 869 869 0
19 20241205 181700 26574453887 869 869 869 869 0
20 20241205 181600 26574453887 869 869 869 869 0
21 20241205 181500 26574453887 869 869 869 869 0
22 20241205 181400 26574453887 869 869 869 869 0
23 20241205 181300 26574453887 869 869 869 869 0
24 20241205 181200 26574453887 869 869 869 869 0
25 20241205 181100 26574453887 869 869 869 869 0
26 20241205 181000 26574453887 869 869 869 869 0
27 20241205 180900 26574453887 869 869 869 869 0
28 20241205 180800 26574453887 869 869 869 869 0
29 20241205 180700 26574453887 869 869 869 869 0
30 20241205 180600 26574453887 869 869 869 869 0
31 20241205 180500 26574453887 869 869 869 869 0
32 20241205 180400 26574453887 869 869 869 869 212434
33 20241205 180300 26574453887 869 869 869 869 0
34 20241205 180200 26574453887 869 869 869 869 0
35 20241205 180100 26574453887 869 869 869 869 0
36 20241205 180000 26574453887 869 869 869 869 0
37 20241205 175900 26574453887 869 869 869 869 0
38 20241205 175800 26574453887 869 869 869 869 0
39 20241205 175700 26574453887 869 869 869 869 0
40 20241205 175600 26574453887 869 869 869 869 0
41 20241205 175500 26574453887 869 869 869 869 0
42 20241205 175400 26574453887 869 869 869 869 0
43 20241205 175300 26574453887 869 869 869 869 0
44 20241205 175200 26574453887 869 869 869 869 0
45 20241205 175100 26574453887 869 869 869 869 0
46 20241205 175000 26574453887 869 869 869 869 0
47 20241205 174900 26574453887 869 869 869 869 0
48 20241205 174800 26574453887 869 869 869 869 0
49 20241205 174700 26574453887 869 869 869 869 0
50 20241205 174600 26574453887 869 869 869 869 0
51 20241205 174500 26574453887 869 869 869 869 0
52 20241205 174400 26574453887 869 869 869 869 0
53 20241205 174300 26574453887 869 869 869 869 0
54 20241205 174200 26574453887 869 869 869 869 0
55 20241205 174100 26574453887 869 869 869 869 0
56 20241205 174000 26574453887 869 869 869 869 0
57 20241205 173900 26574453887 869 869 869 869 0
58 20241205 173800 26574453887 869 869 869 869 0
59 20241205 173700 26574453887 869 869 869 869 0
60 20241205 173600 26574453887 869 869 869 869 0
61 20241205 173500 26574453887 869 869 869 869 0
62 20241205 173400 26574453887 869 869 869 869 212434
63 20241205 173300 26574453887 869 869 869 869 0
64 20241205 173200 26574453887 869 869 869 869 0
65 20241205 173100 26574453887 869 869 869 869 0
66 20241205 173000 26574453887 869 869 869 869 0
67 20241205 172900 26574453887 869 869 869 869 0
68 20241205 172800 26574453887 869 869 869 869 0
69 20241205 172700 26574453887 869 869 869 869 0
70 20241205 172600 26574453887 869 869 869 869 0
71 20241205 172500 26574453887 869 869 869 869 0
72 20241205 172400 26574453887 869 869 869 869 0
73 20241205 172300 26574453887 869 869 869 869 0
74 20241205 172200 26574453887 869 869 869 869 0
75 20241205 172100 26574453887 869 869 869 869 0
76 20241205 172000 26574453887 869 869 869 869 0
77 20241205 171900 26574453887 869 869 869 869 0
78 20241205 171800 26574453887 869 869 869 869 0
79 20241205 171700 26574453887 869 869 869 869 0
80 20241205 171600 26574453887 869 869 869 869 0
81 20241205 171500 26574453887 869 869 869 869 0
82 20241205 171400 26574453887 869 869 869 869 0
83 20241205 171300 26574453887 869 869 869 869 0
84 20241205 171200 26574453887 869 869 869 869 0
85 20241205 171100 26574453887 869 869 869 869 0
86 20241205 171000 26574453887 869 869 869 869 0
87 20241205 170900 26574453887 869 869 869 869 0
88 20241205 170800 26574453887 869 869 869 869 0
89 20241205 170700 26574453887 869 869 869 869 0
90 20241205 170600 26574453887 869 869 869 869 0
91 20241205 170500 26574453887 869 869 869 869 0
92 20241205 170400 26574453887 869 869 869 869 212434
93 20241205 170300 26574453887 869 869 869 869 0
94 20241205 170200 26574453887 869 869 869 869 0
95 20241205 170100 26574453887 869 869 869 869 0
96 20241205 170000 26574453887 869 869 869 869 0
97 20241205 165900 26574453887 869 869 869 869 0
98 20241205 165800 26574453887 869 869 869 869 0
99 20241205 165700 26574453887 869 869 869 869 0
100 20241205 165600 26574453887 869 869 869 869 0
101 20241205 165500 26574453887 869 869 869 869 0
102 20241205 165400 26574453887 869 869 869 869 0
103 20241205 165300 26574453887 869 869 869 869 0
104 20241205 165200 26574453887 869 869 869 869 0
105 20241205 165100 26574453887 869 869 869 869 0
106 20241205 165000 26574453887 869 869 869 869 0
107 20241205 164900 26574453887 869 869 869 869 0
108 20241205 164800 26574453887 869 869 869 869 0
109 20241205 164700 26574453887 869 869 869 869 0
110 20241205 164600 26574453887 869 869 869 869 0
111 20241205 164500 26574453887 869 869 869 869 0
112 20241205 164400 26574453887 869 869 869 869 0
113 20241205 164300 26574453887 869 869 869 869 0
114 20241205 164200 26574453887 869 869 869 869 0
115 20241205 164100 26574453887 869 869 869 869 0
116 20241205 164000 26574453887 869 869 869 869 0
117 20241205 163900 26574453887 869 869 869 869 0
118 20241205 163800 26574453887 869 869 869 869 0
119 20241205 163700 26574453887 869 869 869 869 0
120 20241205 163600 26574453887 869 869 869 869 0
121 20241205 163500 26574453887 869 869 869 869 0
122 20241205 163400 26574453887 869 869 869 869 212434
123 20241205 163300 26574453887 869 869 869 869 0
124 20241205 163200 26574453887 869 869 869 869 0
125 20241205 163100 26574453887 869 869 869 869 0
126 20241205 163000 26574453887 869 869 869 869 0
127 20241205 162900 26574453887 869 869 869 869 0
128 20241205 162800 26574453887 869 869 869 869 0
129 20241205 162700 26574453887 869 869 869 869 0
130 20241205 162600 26574453887 869 869 869 869 0
131 20241205 162500 26574453887 869 869 869 869 0
132 20241205 162400 26574453887 869 869 869 869 0
133 20241205 162300 26574453887 869 869 869 869 0
134 20241205 162200 26574453887 869 869 869 869 0
135 20241205 162100 26574453887 869 869 869 869 0
136 20241205 162000 26574453887 869 869 869 869 0
137 20241205 161900 26574453887 869 869 869 869 0
138 20241205 161800 26574453887 869 869 869 869 0
139 20241205 161700 26574453887 869 869 869 869 0
140 20241205 161600 26574453887 869 869 869 869 0
141 20241205 161500 26574453887 869 869 869 869 0
142 20241205 161400 26574453887 869 869 869 869 0
143 20241205 161300 26574453887 869 869 869 869 0
144 20241205 161200 26574453887 869 869 869 869 0
145 20241205 161100 26574453887 869 869 869 869 0
146 20241205 161000 26574453887 869 869 869 869 0
147 20241205 160900 26574453887 869 869 869 869 0
148 20241205 160800 26574453887 869 869 869 869 0
149 20241205 160700 26574453887 869 869 869 869 0
150 20241205 160600 26574453887 869 869 869 869 0
151 20241205 160500 26574453887 869 869 869 869 0
152 20241205 160400 26574453887 869 869 869 869 212434
153 20241205 160300 26574453887 869 869 869 869 0
154 20241205 160200 26574453887 869 869 869 869 0
155 20241205 160100 26574453887 869 869 869 869 0
156 20241205 160000 26574453887 869 869 869 869 0
157 20241205 155900 26574453887 869 869 869 869 0
158 20241205 155800 26574453887 869 869 869 869 0
159 20241205 155700 26574453887 869 869 869 869 0
160 20241205 155600 26574453887 869 869 869 869 0
161 20241205 155500 26574453887 869 869 869 869 0
162 20241205 155400 26574453887 869 869 869 869 0
163 20241205 155300 26574453887 869 869 869 869 0
164 20241205 155200 26574453887 869 869 869 869 0
165 20241205 155100 26574453887 869 869 869 869 0
166 20241205 155000 26574453887 869 869 869 869 0
167 20241205 154900 26574453887 869 869 869 869 0
168 20241205 154800 26574453887 869 869 869 869 0
169 20241205 154700 26574453887 869 869 869 869 0
170 20241205 154600 26574453887 869 869 869 869 0
171 20241205 154500 26574453887 869 869 869 869 0
172 20241205 154400 26574453887 869 869 869 869 0
173 20241205 154300 26574453887 869 869 869 869 0
174 20241205 154200 26574453887 869 869 869 869 0
175 20241205 154100 26574453887 869 869 869 869 0
176 20241205 154000 26574453887 869 869 869 869 0
177 20241205 153900 26574453887 869 869 869 869 0
178 20241205 153800 26574453887 869 869 869 869 0
179 20241205 153700 26574453887 869 869 869 869 0
180 20241205 153600 26574453887 869 869 869 869 0
181 20241205 153500 26574453887 869 869 869 869 0
182 20241205 153400 26574453887 869 869 869 869 212434
183 20241205 153300 26574453887 869 869 869 869 0
184 20241205 153200 26574453887 869 869 869 869 0
185 20241205 153100 26574453887 869 869 869 869 0
186 20241205 153000 26574453887 869 869 869 869 212434
187 20241205 152900 26389848741 870 870 870 870 0
188 20241205 152800 26389848741 870 870 870 870 0
189 20241205 152700 26389848741 870 870 870 870 0
190 20241205 152600 26389848741 870 870 870 870 0
191 20241205 152500 26389848741 870 870 870 870 0
192 20241205 152400 26389848741 870 870 870 870 0
193 20241205 152300 26389848741 870 870 870 870 0
194 20241205 152200 26389848741 870 870 870 870 0
195 20241205 152100 26389848741 870 870 870 870 0
196 20241205 152000 26389848741 870 870 870 870 0
197 20241205 151900 26389848741 870 867 870 866 170797
198 20241205 151800 26241765788 867 867 868 865 195971
199 20241205 151700 26071919919 868 870 871 865 234540
200 20241205 151600 25868709096 869 873 873 867 284201
201 20241205 151500 25621562608 872 874 874 872 57497
202 20241205 151400 25571351402 874 875 875 873 45418
203 20241205 151300 25531648872 874 874 875 874 108008
204 20241205 151200 25437202261 874 878 879 874 70220
205 20241205 151100 25375687956 878 878 880 876 153100
206 20241205 151000 25241428152 878 877 878 873 255303
207 20241205 150900 25018078080 877 878 879 876 68719
208 20241205 150800 24957808055 879 879 879 878 32151
209 20241205 150700 24929561935 879 880 880 878 40338
210 20241205 150600 24894116282 879 881 881 879 301900
211 20241205 150500 24628435165 881 883 883 880 180766
212 20241205 150400 24469172397 882 883 883 882 49564
213 20241205 150300 24425445567 884 885 889 884 49425
214 20241205 150200 24381672125 885 885 888 884 39251
215 20241205 150100 24346899647 884 881 885 881 123208
216 20241205 150000 24238196873 881 881 882 881 62286
217 20241205 145900 24183321031 881 881 882 881 16478
218 20241205 145800 24168796974 881 882 882 881 61495
219 20241205 145700 24114605846 882 882 882 881 33034
220 20241205 145600 24085487760 882 881 882 881 40622
221 20241205 145500 24049693198 881 882 882 881 16849
222 20241205 145400 24034844674 882 882 882 881 17285
223 20241205 145300 24019603781 881 883 883 881 23654
224 20241205 145200 23998738917 883 882 883 882 12488
225 20241205 145100 23987721715 883 881 883 881 54396
226 20241205 145000 23939752309 881 881 882 881 9182
227 20241205 144900 23931658317 882 881 882 881 19369
228 20241205 144800 23914590406 881 881 882 880 20726
229 20241205 144700 23896335919 881 881 881 880 57469
230 20241205 144600 23845745719 880 885 885 880 121803
231 20241205 144500 23738302515 885 885 885 884 6908
232 20241205 144400 23732189802 885 884 885 883 41957
233 20241205 144300 23695124190 883 885 885 883 22059
234 20241205 144200 23675622823 885 883 885 883 7869
235 20241205 144100 23668663337 884 882 884 882 39952
236 20241205 144000 23633391447 882 882 884 882 89301
237 20241205 143900 23554514899 883 882 883 882 18809
238 20241205 143800 23537923257 882 883 883 882 39876
239 20241205 143700 23502736319 883 882 883 882 15263
240 20241205 143600 23489265567 882 884 884 882 23699
241 20241205 143500 23468346210 883 881 884 880 135008
242 20241205 143400 23349293427 881 881 881 880 48975
243 20241205 143300 23306179906 881 882 882 881 82133
244 20241205 143200 23233811076 882 883 883 882 109860
245 20241205 143100 23136884323 883 884 885 883 33638
246 20241205 143000 23107167302 884 885 887 883 105324
247 20241205 142900 23014052545 885 884 887 883 69460
248 20241205 142800 22952622960 884 884 885 883 18916
249 20241205 142700 22935902972 884 885 885 882 92300
250 20241205 142600 22854385791 885 889 889 884 62156
251 20241205 142500 22799341691 890 891 892 887 29976
252 20241205 142400 22772678243 891 889 892 889 50026
253 20241205 142300 22728090491 890 885 890 885 46211
254 20241205 142200 22687077088 886 886 886 884 30047
255 20241205 142100 22660490146 886 887 887 884 72591
256 20241205 142000 22596207280 886 888 888 886 66694
257 20241205 141900 22537091723 888 887 888 886 22839
258 20241205 141800 22516835741 887 888 889 885 137231
259 20241205 141700 22395215279 889 889 889 888 5978
260 20241205 141600 22389901465 889 889 889 888 16011
261 20241205 141500 22375681035 889 888 890 888 29100
262 20241205 141400 22349810249 889 889 890 887 60750
263 20241205 141300 22295876452 887 889 890 887 155571
264 20241205 141200 22157731044 889 891 891 889 115437
265 20241205 141100 22055008534 891 893 894 890 52999
266 20241205 141000 22007746247 893 893 894 892 16353
267 20241205 140900 21993140373 893 894 894 893 10068
268 20241205 140800 21984149229 894 895 895 893 5896
269 20241205 140700 21978875543 895 895 895 894 6037
270 20241205 140600 21973472429 894 893 894 892 25983
271 20241205 140500 21950275678 893 894 894 892 4651
272 20241205 140400 21946125905 894 892 894 892 22011
273 20241205 140300 21926485040 892 893 893 892 3382
274 20241205 140200 21923467054 893 895 895 893 17729
275 20241205 140100 21907622043 895 896 896 894 19502
276 20241205 140000 21890156143 896 896 897 896 39757
277 20241205 135900 21854532981 896 893 896 893 27140
278 20241205 135800 21830265579 894 894 894 893 9073
279 20241205 135700 21822157173 894 894 894 893 14706
280 20241205 135600 21809012760 895 894 895 893 27178
281 20241205 135500 21784699495 894 892 894 891 14984
282 20241205 135400 21771340103 891 891 891 890 20625
283 20241205 135300 21752972853 891 890 891 890 16242
284 20241205 135200 21738505242 891 894 894 890 42224
285 20241205 135100 21700809221 894 892 895 892 27521
286 20241205 135000 21676213104 892 891 892 890 17402
287 20241205 134900 21660710067 891 899 899 891 89102
288 20241205 134800 21580879889 898 897 900 896 116695
289 20241205 134700 21476083156 896 894 897 893 51794
290 20241205 134600 21429717213 894 893 894 892 75287
291 20241205 134500 21362475533 893 891 893 891 32993
292 20241205 134400 21333035030 891 888 893 888 100213
293 20241205 134300 21243824702 886 884 888 884 71594
294 20241205 134200 21180509086 885 886 887 884 60082
295 20241205 134100 21127334659 886 887 889 886 54873
296 20241205 134000 21078641666 886 883 886 882 77362
297 20241205 133900 21010284039 883 885 885 882 174456
298 20241205 133800 20856236876 884 887 888 882 218186
299 20241205 133700 20663345544 887 887 888 886 52516
300 20241205 133600 20616768492 888 888 888 887 46911
301 20241205 133500 20575148733 887 890 890 887 101105
302 20241205 133400 20485356906 890 893 894 888 61099
303 20241205 133300 20430919887 892 893 893 892 19772
304 20241205 133200 20413274009 892 891 893 891 39472
305 20241205 133100 20378059644 891 889 892 889 73046
306 20241205 133000 20313066746 889 889 891 888 70069
307 20241205 132900 20250713414 889 889 890 888 54425
308 20241205 132800 20202345041 889 892 893 888 141657
309 20241205 132700 20076257188 891 891 892 890 98197
310 20241205 132600 19988803099 891 894 894 890 116382
311 20241205 132500 19885089379 895 897 897 891 183113
312 20241205 132400 19721367861 897 898 898 896 26781
313 20241205 132300 19697345079 898 897 898 897 10627
314 20241205 132200 19687808095 898 898 898 897 24798
315 20241205 132100 19665557950 898 897 898 896 25446
316 20241205 132000 19642732024 898 898 899 897 36697
317 20241205 131900 19609796334 899 899 900 898 43881
318 20241205 131800 19570355139 899 899 900 898 20186
319 20241205 131700 19552204267 900 899 900 899 18970
320 20241205 131600 19535146315 899 896 899 895 127174
321 20241205 131500 19421083143 895 899 899 895 114457
322 20241205 131400 19318461262 899 899 900 899 35837
323 20241205 131300 19286243169 899 900 901 899 31520
324 20241205 131200 19257890363 899 902 902 899 64474
325 20241205 131100 19199881169 902 904 904 901 13769
326 20241205 131000 19187460510 904 905 905 902 42481
327 20241205 130900 19149079565 905 903 905 902 31478
328 20241205 130800 19120612840 902 900 903 899 47978
329 20241205 130700 19077408939 900 904 904 898 424644
330 20241205 130600 18695133402 904 905 906 903 84148
331 20241205 130500 18619091472 905 905 910 904 58071
332 20241205 130400 18566547359 905 909 910 905 174825
333 20241205 130300 18408109961 910 913 914 909 158033
334 20241205 130200 18264231171 913 913 913 912 23923
335 20241205 130100 18242407273 913 914 915 912 38627
336 20241205 130000 18207136066 914 915 915 914 17517
337 20241205 125900 18191113606 914 914 915 914 5642
338 20241205 125800 18185956817 914 915 915 914 2101
339 20241205 125700 18184036489 914 915 915 914 2041
340 20241205 125600 18182169713 915 913 915 913 9071
341 20241205 125500 18173878385 914 914 915 914 10214
342 20241205 125400 18164542488 914 915 915 913 20483
343 20241205 125300 18145817475 915 915 915 914 5163
344 20241205 125200 18141095045 915 914 915 914 2804
345 20241205 125100 18138530706 914 915 915 913 14239
346 20241205 125000 18125522624 915 918 918 914 53865
347 20241205 124900 18076231497 918 918 919 916 3397
348 20241205 124800 18073113438 918 917 918 915 29415
349 20241205 124700 18046143225 918 919 919 918 4427
350 20241205 124600 18042077441 918 917 919 917 10426
351 20241205 124500 18032509104 917 916 917 916 36924
352 20241205 124400 17998656678 916 916 916 914 10477
353 20241205 124300 17989066771 916 915 916 915 6755
354 20241205 124200 17982882732 916 917 917 915 11763
355 20241205 124100 17972108726 917 914 918 914 13512
356 20241205 124000 17959743358 914 914 914 913 18189
357 20241205 123900 17943119613 914 913 914 913 32732
358 20241205 123800 17913220743 914 917 917 913 28580
359 20241205 123700 17887072334 915 914 918 914 28308
360 20241205 123600 17861150191 918 912 921 911 56264
361 20241205 123500 17809734953 913 914 914 911 43611
362 20241205 123400 17769935074 914 915 916 914 15787
363 20241205 123300 17755495673 916 914 916 914 9515
364 20241205 123200 17746789691 913 912 913 912 12081
365 20241205 123100 17735762448 913 912 913 911 18732
366 20241205 123000 17718683821 913 913 914 911 77553
367 20241205 122900 17647928098 913 914 915 912 45235
368 20241205 122800 17606619699 915 913 915 913 17389
369 20241205 122700 17590728262 913 916 916 912 102597
370 20241205 122600 17497020287 918 915 918 914 6583
371 20241205 122500 17490994470 915 916 916 914 49395
372 20241205 122400 17445804060 919 918 919 914 21467
373 20241205 122300 17426161936 918 918 919 915 94908
374 20241205 122200 17339200035 917 918 920 917 4484
375 20241205 122100 17335084548 918 917 918 917 5525
376 20241205 122000 17330017623 917 917 918 917 13356
377 20241205 121900 17317768990 917 917 917 916 26489
378 20241205 121800 17293491229 916 920 920 915 68334
379 20241205 121700 17230818222 920 923 924 919 49418
380 20241205 121600 17185315237 923 920 924 919 62755
381 20241205 121500 17127573603 920 919 920 919 5736
382 20241205 121400 17122301178 919 918 919 918 33040
383 20241205 121300 17091964164 919 919 920 918 27269
384 20241205 121200 17066903573 920 919 920 919 25199
385 20241205 121100 17043741129 919 919 919 917 59807
386 20241205 121000 16988823721 920 921 922 919 56194
387 20241205 120900 16937117027 922 922 922 920 59760
388 20241205 120800 16882106588 922 921 923 920 65409
389 20241205 120700 16821898442 921 922 922 920 23847
390 20241205 120600 16799938598 922 924 924 920 79163
391 20241205 120500 16727059100 922 925 925 921 55304
392 20241205 120400 16676069001 925 924 928 923 54139
393 20241205 120300 16626037370 924 928 929 924 43034
394 20241205 120200 16586239936 929 925 929 922 44837
395 20241205 120100 16544840706 924 925 925 922 91259
396 20241205 120000 16460564340 925 927 927 925 64952
397 20241205 115900 16400433151 928 929 929 928 52141
398 20241205 115800 16352038481 929 929 930 928 13357
399 20241205 115700 16339635143 929 932 933 929 47631
400 20241205 115600 16295328422 932 933 934 932 12132
401 20241205 115500 16284005366 933 934 936 931 14898
402 20241205 115400 16270111662 935 930 939 930 92613
403 20241205 115300 16183698910 930 926 930 926 12020
404 20241205 115200 16172544661 927 928 928 926 33958
405 20241205 115100 16141049757 928 927 933 926 31390
406 20241205 115000 16111866159 926 929 936 926 59571
407 20241205 114900 16056520781 925 941 942 921 339685
408 20241205 114800 15740237831 940 940 944 937 65387
409 20241205 114700 15678696757 939 937 939 937 69394
410 20241205 114600 15613620335 937 938 938 936 26661
411 20241205 114500 15588645086 937 938 943 937 29535
412 20241205 114400 15560934604 936 938 938 936 34288
413 20241205 114300 15528808119 938 941 941 936 106032
414 20241205 114200 15429448983 942 942 950 940 69516
415 20241205 114100 15363810667 943 940 943 933 155238
416 20241205 114000 15218281162 940 942 942 939 70330
417 20241205 113900 15152097322 943 948 948 940 80653
418 20241205 113800 15076049378 948 947 952 946 67779
419 20241205 113700 15011844892 946 953 953 946 86018
420 20241205 113600 14930218974 953 959 959 953 64479
421 20241205 113500 14868551967 959 957 960 955 183991
422 20241205 113400 14692359973 959 946 962 945 229280
423 20241205 113300 14473464990 945 958 963 943 327374
424 20241205 113200 14161487273 959 953 971 953 612305
425 20241205 113100 13572497269 954 952 959 947 230147
426 20241205 113000 13352964096 947 935 952 935 243089
427 20241205 112900 13123269393 936 931 937 930 49681
428 20241205 112800 13076915243 931 936 936 931 53780
429 20241205 112700 13026653453 936 937 939 932 72272
430 20241205 112600 12959069451 937 939 943 933 97831
431 20241205 112500 12867301677 939 932 940 932 148434
432 20241205 112400 12728334131 933 928 933 927 36674
433 20241205 112300 12694206385 928 932 932 927 30806
434 20241205 112200 12665552980 931 931 934 930 37682
435 20241205 112100 12630462051 931 924 931 923 83825
436 20241205 112000 12552683642 923 926 928 923 28171
437 20241205 111900 12526589589 926 922 928 922 33021
438 20241205 111800 12496051305 923 925 925 923 8989
439 20241205 111700 12487745693 926 917 929 917 65805
440 20241205 111600 12426901418 917 916 918 916 29360
441 20241205 111500 12399990387 916 917 918 916 17186
442 20241205 111400 12384247228 918 916 918 915 16668
443 20241205 111300 12368949234 914 918 918 914 22279
444 20241205 111200 12348552512 916 918 918 915 27116
445 20241205 111100 12323710477 918 918 918 917 11310
446 20241205 111000 12313335618 916 918 919 916 17605
447 20241205 110900 12297183573 918 919 919 917 9338
448 20241205 110800 12288612077 919 923 924 918 25883
449 20241205 110700 12264789248 924 924 925 919 36268
450 20241205 110600 12231323934 924 921 924 921 35802
451 20241205 110500 12198293282 919 925 926 917 59740
452 20241205 110400 12143350788 928 921 935 921 170285
453 20241205 110300 11985423018 921 923 923 920 29039
454 20241205 110200 11958673659 923 917 924 917 108598
455 20241205 110100 11858706986 917 916 917 916 5866
456 20241205 110000 11853331458 915 915 916 915 26597
457 20241205 105900 11828981152 915 916 916 914 16613
458 20241205 105800 11813772748 916 916 916 915 3288
459 20241205 105700 11810762092 915 912 916 911 9862
460 20241205 105600 11801760725 912 916 916 912 9157
461 20241205 105500 11793394748 917 909 918 909 36258
462 20241205 105400 11760318261 909 911 912 909 87463
463 20241205 105300 11680713117 912 913 913 911 26879
464 20241205 105200 11656218900 913 913 914 911 35941
465 20241205 105100 11623442564 913 914 914 912 22220
466 20241205 105000 11603163915 914 915 916 912 8249
467 20241205 104900 11595626882 915 913 915 912 44335
468 20241205 104800 11555116814 913 913 914 912 14722
469 20241205 104700 11541685235 913 912 913 911 15058
470 20241205 104600 11527948371 912 913 913 911 29892
471 20241205 104500 11500689666 913 913 914 913 3866
472 20241205 104400 11497159780 913 913 914 913 9659
473 20241205 104300 11488339812 912 913 914 912 23796
474 20241205 104200 11466630014 913 915 915 912 27943
475 20241205 104100 11441110847 914 912 914 911 17318
476 20241205 104000 11425317275 914 915 917 912 35362
477 20241205 103900 11392989799 916 915 916 915 12632
478 20241205 103800 11381430875 915 915 916 911 87906
479 20241205 103700 11301131678 915 919 920 914 28087
480 20241205 103600 11275382359 920 920 920 916 13862
481 20241205 103500 11262662282 920 922 922 919 6834
482 20241205 103400 11256371573 923 921 923 921 21856
483 20241205 103300 11236200656 921 923 924 921 8119
484 20241205 103200 11228708114 923 918 923 917 56035
485 20241205 103100 11177194245 918 917 918 917 1710
486 20241205 103000 11175624866 918 918 919 916 8822
487 20241205 102900 11167533441 919 917 919 915 15663
488 20241205 102800 11153169167 917 918 918 917 1071
489 20241205 102700 11152186300 917 917 919 916 15790
490 20241205 102600 11137697712 917 917 918 916 7288
491 20241205 102500 11131014613 917 916 917 914 10681
492 20241205 102400 11121233955 917 914 919 913 6565
493 20241205 102300 11115221242 917 916 917 914 53331
494 20241205 102200 11066462111 915 916 916 915 6893
495 20241205 102100 11060152745 916 915 917 915 16294
496 20241205 102000 11045237898 919 913 919 913 43848
497 20241205 101900 11005118558 913 914 914 912 10628
498 20241205 101800 10995412558 913 917 919 913 40557
499 20241205 101700 10958279751 919 918 919 917 10814
500 20241205 101600 10948353922 918 918 919 918 9100
501 20241205 101500 10939998107 918 918 918 914 29110
502 20241205 101400 10913329273 919 918 919 916 27400
503 20241205 101300 10888183770 918 914 920 914 41765
504 20241205 101200 10849977819 914 914 914 910 62497
505 20241205 101100 10793003785 914 918 918 913 71954
506 20241205 101000 10727126937 918 918 921 916 57555
507 20241205 100900 10674275613 919 920 922 918 87190
508 20241205 100800 10594123201 920 917 921 916 65189
509 20241205 100700 10534257324 917 915 918 913 68920
510 20241205 100600 10471116455 915 911 915 910 68653
511 20241205 100500 10408518480 911 910 911 909 18420
512 20241205 100400 10391758872 910 912 912 909 41832
513 20241205 100300 10353673765 911 912 912 910 18184
514 20241205 100200 10337104767 912 916 916 912 25010
515 20241205 100100 10314243634 916 908 917 908 130619
516 20241205 100000 10195151383 909 905 910 905 57465
517 20241205 095900 10142981074 909 910 911 905 149593
518 20241205 095800 10007140109 909 912 912 908 62143
519 20241205 095700 9950611134 912 913 913 910 163243
520 20241205 095600 9801763320 913 915 916 912 77254
521 20241205 095500 9731228202 916 920 920 913 98651
522 20241205 095400 9641016754 917 923 923 917 55953
523 20241205 095300 9589604576 923 921 925 919 123417
524 20241205 095200 9475942709 921 924 925 919 83984
525 20241205 095100 9398568510 925 925 925 923 24411
526 20241205 095000 9376010276 925 928 928 923 150871
527 20241205 094900 9236406068 927 927 928 926 32092
528 20241205 094800 9206660970 927 924 927 922 51959
529 20241205 094700 9158634936 922 929 930 917 174573
530 20241205 094600 8997302455 929 936 936 929 128208
531 20241205 094500 8877912938 936 938 938 933 71487
532 20241205 094400 8811056526 938 939 939 937 22600
533 20241205 094300 8789857627 939 939 940 937 18146
534 20241205 094200 8772829073 938 938 942 938 25453
535 20241205 094100 8748919874 938 937 944 933 129966
536 20241205 094000 8626859515 940 939 940 932 144419
537 20241205 093900 8491590668 939 941 942 938 50045
538 20241205 093800 8444561271 939 945 945 939 150369
539 20241205 093700 8302697468 945 938 945 937 91742
540 20241205 093600 8216501488 938 936 940 935 93546
541 20241205 093500 8128854364 937 944 944 932 227654
542 20241205 093400 7915717184 945 951 951 941 123005
543 20241205 093300 7799545612 948 947 952 942 125153
544 20241205 093200 7681044839 951 950 960 942 637516
545 20241205 093100 7074757327 950 934 950 931 191641
546 20241205 093000 6894430126 934 929 937 929 114676
547 20241205 092900 6787628728 929 930 941 926 241383
548 20241205 092800 6561932304 930 920 933 919 169926
549 20241205 092700 6404453370 919 924 926 916 249395
550 20241205 092600 6175091103 923 921 926 919 171612
551 20241205 092500 6016925164 921 913 924 910 187158
552 20241205 092400 5845331279 913 910 913 907 153842
553 20241205 092300 5705230396 910 896 914 895 427467
554 20241205 092200 5319325382 896 889 897 888 228426
555 20241205 092100 5115327650 890 890 890 887 118732
556 20241205 092000 5009858770 888 890 891 884 277500
557 20241205 091900 4763556395 891 892 892 889 115570
558 20241205 091800 4660629081 892 890 892 889 115849
559 20241205 091700 4557505540 890 894 894 889 158330
560 20241205 091600 4416444408 893 897 899 892 186512
561 20241205 091500 4249245909 896 892 897 887 162697
562 20241205 091400 4104186130 888 891 897 887 142900
563 20241205 091300 3977055681 887 890 891 885 240751
564 20241205 091200 3763391788 886 893 898 884 351825
565 20241205 091100 3450445369 893 886 899 882 356197
566 20241205 091000 3132798694 888 899 899 882 361889
567 20241205 090900 2810466925 896 900 903 896 429184
568 20241205 090800 2424514579 899 911 911 894 573198
569 20241205 090700 1908260715 911 913 920 911 164840
570 20241205 090600 1757452568 913 929 929 905 516165
571 20241205 090500 1285306820 930 939 939 927 372079
572 20241205 090400 938006335 939 940 940 937 109548
573 20241205 090300 835126023 940 939 943 935 160033
574 20241205 090200 684813824 939 942 947 935 139594
575 20241205 090100 553771904 947 943 947 930 344595
576 20241205 090000 231394206 943 949 949 940 244111

1
001470/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,228681824,0,233712824128,0.00
20241202,0,228681824,0,239201187904,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 228681824 0 233712824128 0.00
3 20241202 0 228681824 0 239201187904 0.00