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
001500/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,696162430,7590,7590,7590,7590,4793
20241205,183300,696162430,7590,7590,7590,7590,0
20241205,183200,696162430,7590,7590,7590,7590,0
20241205,183100,696162430,7590,7590,7590,7590,0
20241205,183000,696162430,7590,7590,7590,7590,0
20241205,182900,696162430,7590,7590,7590,7590,0
20241205,182800,696162430,7590,7590,7590,7590,0
20241205,182700,696162430,7590,7590,7590,7590,0
20241205,182600,696162430,7590,7590,7590,7590,0
20241205,182500,696162430,7590,7590,7590,7590,0
20241205,182400,696162430,7590,7590,7590,7590,0
20241205,182300,696162430,7590,7590,7590,7590,0
20241205,182200,696162430,7590,7590,7590,7590,0
20241205,182100,696162430,7590,7590,7590,7590,0
20241205,182000,696162430,7590,7590,7590,7590,0
20241205,181900,696162430,7590,7590,7590,7590,0
20241205,181800,696162430,7590,7590,7590,7590,0
20241205,181700,696162430,7590,7590,7590,7590,0
20241205,181600,696162430,7590,7590,7590,7590,0
20241205,181500,696162430,7590,7590,7590,7590,0
20241205,181400,696162430,7590,7590,7590,7590,0
20241205,181300,696162430,7590,7590,7590,7590,0
20241205,181200,696162430,7590,7590,7590,7590,0
20241205,181100,696162430,7590,7590,7590,7590,0
20241205,181000,696162430,7590,7590,7590,7590,0
20241205,180900,696162430,7590,7590,7590,7590,0
20241205,180800,696162430,7590,7590,7590,7590,0
20241205,180700,696162430,7590,7590,7590,7590,0
20241205,180600,696162430,7590,7590,7590,7590,0
20241205,180500,696162430,7590,7590,7590,7590,0
20241205,180400,696162430,7590,7590,7590,7590,4793
20241205,180300,696162430,7590,7590,7590,7590,0
20241205,180200,696162430,7590,7590,7590,7590,0
20241205,180100,696162430,7590,7590,7590,7590,0
20241205,180000,696162430,7590,7590,7590,7590,0
20241205,175900,696162430,7590,7590,7590,7590,0
20241205,175800,696162430,7590,7590,7590,7590,0
20241205,175700,696162430,7590,7590,7590,7590,0
20241205,175600,696162430,7590,7590,7590,7590,0
20241205,175500,696162430,7590,7590,7590,7590,0
20241205,175400,696162430,7590,7590,7590,7590,0
20241205,175300,696162430,7590,7590,7590,7590,0
20241205,175200,696162430,7590,7590,7590,7590,0
20241205,175100,696162430,7590,7590,7590,7590,0
20241205,175000,696162430,7590,7590,7590,7590,0
20241205,174900,696162430,7590,7590,7590,7590,0
20241205,174800,696162430,7590,7590,7590,7590,0
20241205,174700,696162430,7590,7590,7590,7590,0
20241205,174600,696162430,7590,7590,7590,7590,0
20241205,174500,696162430,7590,7590,7590,7590,0
20241205,174400,696162430,7590,7590,7590,7590,0
20241205,174300,696162430,7590,7590,7590,7590,0
20241205,174200,696162430,7590,7590,7590,7590,0
20241205,174100,696162430,7590,7590,7590,7590,0
20241205,174000,696162430,7590,7590,7590,7590,0
20241205,173900,696162430,7590,7590,7590,7590,0
20241205,173800,696162430,7590,7590,7590,7590,0
20241205,173700,696162430,7590,7590,7590,7590,0
20241205,173600,696162430,7590,7590,7590,7590,0
20241205,173500,696162430,7590,7590,7590,7590,0
20241205,173400,696162430,7590,7590,7590,7590,4793
20241205,173300,696162430,7590,7590,7590,7590,0
20241205,173200,696162430,7590,7590,7590,7590,0
20241205,173100,696162430,7590,7590,7590,7590,0
20241205,173000,696162430,7590,7590,7590,7590,0
20241205,172900,696162430,7590,7590,7590,7590,0
20241205,172800,696162430,7590,7590,7590,7590,0
20241205,172700,696162430,7590,7590,7590,7590,0
20241205,172600,696162430,7590,7590,7590,7590,0
20241205,172500,696162430,7590,7590,7590,7590,0
20241205,172400,696162430,7590,7590,7590,7590,0
20241205,172300,696162430,7590,7590,7590,7590,0
20241205,172200,696162430,7590,7590,7590,7590,0
20241205,172100,696162430,7590,7590,7590,7590,0
20241205,172000,696162430,7590,7590,7590,7590,0
20241205,171900,696162430,7590,7590,7590,7590,0
20241205,171800,696162430,7590,7590,7590,7590,0
20241205,171700,696162430,7590,7590,7590,7590,0
20241205,171600,696162430,7590,7590,7590,7590,0
20241205,171500,696162430,7590,7590,7590,7590,0
20241205,171400,696162430,7590,7590,7590,7590,0
20241205,171300,696162430,7590,7590,7590,7590,0
20241205,171200,696162430,7590,7590,7590,7590,0
20241205,171100,696162430,7590,7590,7590,7590,0
20241205,171000,696162430,7590,7590,7590,7590,0
20241205,170900,696162430,7590,7590,7590,7590,0
20241205,170800,696162430,7590,7590,7590,7590,0
20241205,170700,696162430,7590,7590,7590,7590,0
20241205,170600,696162430,7590,7590,7590,7590,0
20241205,170500,696162430,7590,7590,7590,7590,0
20241205,170400,696162430,7590,7590,7590,7590,4793
20241205,170300,696162430,7590,7590,7590,7590,0
20241205,170200,696162430,7590,7590,7590,7590,0
20241205,170100,696162430,7590,7590,7590,7590,0
20241205,170000,696162430,7590,7590,7590,7590,0
20241205,165900,696162430,7590,7590,7590,7590,0
20241205,165800,696162430,7590,7590,7590,7590,0
20241205,165700,696162430,7590,7590,7590,7590,0
20241205,165600,696162430,7590,7590,7590,7590,0
20241205,165500,696162430,7590,7590,7590,7590,0
20241205,165400,696162430,7590,7590,7590,7590,0
20241205,165300,696162430,7590,7590,7590,7590,0
20241205,165200,696162430,7590,7590,7590,7590,0
20241205,165100,696162430,7590,7590,7590,7590,0
20241205,165000,696162430,7590,7590,7590,7590,0
20241205,164900,696162430,7590,7590,7590,7590,0
20241205,164800,696162430,7590,7590,7590,7590,0
20241205,164700,696162430,7590,7590,7590,7590,0
20241205,164600,696162430,7590,7590,7590,7590,0
20241205,164500,696162430,7590,7590,7590,7590,0
20241205,164400,696162430,7590,7590,7590,7590,0
20241205,164300,696162430,7590,7590,7590,7590,0
20241205,164200,696162430,7590,7590,7590,7590,0
20241205,164100,696162430,7590,7590,7590,7590,0
20241205,164000,696162430,7590,7590,7590,7590,0
20241205,163900,696162430,7590,7590,7590,7590,0
20241205,163800,696162430,7590,7590,7590,7590,0
20241205,163700,696162430,7590,7590,7590,7590,0
20241205,163600,696162430,7590,7590,7590,7590,0
20241205,163500,696162430,7590,7590,7590,7590,0
20241205,163400,696162430,7590,7590,7590,7590,4793
20241205,163300,696162430,7590,7590,7590,7590,0
20241205,163200,696162430,7590,7590,7590,7590,0
20241205,163100,696162430,7590,7590,7590,7590,0
20241205,163000,696162430,7590,7590,7590,7590,0
20241205,162900,696162430,7590,7590,7590,7590,0
20241205,162800,696162430,7590,7590,7590,7590,0
20241205,162700,696162430,7590,7590,7590,7590,0
20241205,162600,696162430,7590,7590,7590,7590,0
20241205,162500,696162430,7590,7590,7590,7590,0
20241205,162400,696162430,7590,7590,7590,7590,0
20241205,162300,696162430,7590,7590,7590,7590,0
20241205,162200,696162430,7590,7590,7590,7590,0
20241205,162100,696162430,7590,7590,7590,7590,0
20241205,162000,696162430,7590,7590,7590,7590,0
20241205,161900,696162430,7590,7590,7590,7590,0
20241205,161800,696162430,7590,7590,7590,7590,0
20241205,161700,696162430,7590,7590,7590,7590,0
20241205,161600,696162430,7590,7590,7590,7590,0
20241205,161500,696162430,7590,7590,7590,7590,0
20241205,161400,696162430,7590,7590,7590,7590,0
20241205,161300,696162430,7590,7590,7590,7590,0
20241205,161200,696162430,7590,7590,7590,7590,0
20241205,161100,696162430,7590,7590,7590,7590,0
20241205,161000,696162430,7590,7590,7590,7590,0
20241205,160900,696162430,7590,7590,7590,7590,0
20241205,160800,696162430,7590,7590,7590,7590,0
20241205,160700,696162430,7590,7590,7590,7590,0
20241205,160600,696162430,7590,7590,7590,7590,0
20241205,160500,696162430,7590,7590,7590,7590,0
20241205,160400,696162430,7590,7590,7590,7590,4793
20241205,160300,696162430,7590,7590,7590,7590,0
20241205,160200,696162430,7590,7590,7590,7590,0
20241205,160100,696162430,7590,7590,7590,7590,0
20241205,160000,696162430,7590,7590,7590,7590,0
20241205,155900,696162430,7590,7590,7590,7590,0
20241205,155800,696162430,7590,7590,7590,7590,0
20241205,155700,696162430,7590,7590,7590,7590,0
20241205,155600,696162430,7590,7590,7590,7590,0
20241205,155500,696162430,7590,7590,7590,7590,0
20241205,155400,696162430,7590,7590,7590,7590,0
20241205,155300,696162430,7590,7590,7590,7590,0
20241205,155200,696162430,7590,7590,7590,7590,0
20241205,155100,696162430,7590,7590,7590,7590,0
20241205,155000,696162430,7590,7590,7590,7590,0
20241205,154900,696162430,7590,7590,7590,7590,0
20241205,154800,696162430,7590,7590,7590,7590,0
20241205,154700,696162430,7590,7590,7590,7590,0
20241205,154600,696162430,7590,7590,7590,7590,0
20241205,154500,696162430,7590,7590,7590,7590,0
20241205,154400,696162430,7590,7590,7590,7590,0
20241205,154300,696162430,7590,7590,7590,7590,0
20241205,154200,696162430,7590,7590,7590,7590,0
20241205,154100,696162430,7590,7590,7590,7590,0
20241205,154000,696162430,7590,7590,7590,7590,0
20241205,153900,696162430,7590,7590,7590,7590,0
20241205,153800,696162430,7590,7590,7590,7590,0
20241205,153700,696162430,7590,7590,7590,7590,0
20241205,153600,696162430,7590,7590,7590,7590,0
20241205,153500,696162430,7590,7590,7590,7590,0
20241205,153400,696162430,7590,7590,7590,7590,4793
20241205,153300,696162430,7590,7590,7590,7590,0
20241205,153200,696162430,7590,7590,7590,7590,0
20241205,153100,696162430,7590,7590,7590,7590,0
20241205,153000,696162430,7590,7590,7590,7590,4793
20241205,152900,659783560,7530,7530,7530,7530,0
20241205,152800,659783560,7530,7530,7530,7530,0
20241205,152700,659783560,7530,7530,7530,7530,0
20241205,152600,659783560,7530,7530,7530,7530,0
20241205,152500,659783560,7530,7530,7530,7530,0
20241205,152400,659783560,7530,7530,7530,7530,0
20241205,152300,659783560,7530,7530,7530,7530,0
20241205,152200,659783560,7530,7530,7530,7530,0
20241205,152100,659783560,7530,7530,7530,7530,0
20241205,152000,659783560,7530,7530,7530,7530,0
20241205,151900,659783560,7530,7540,7540,7530,21
20241205,151800,659625300,7570,7570,7570,7570,0
20241205,151700,659625300,7570,7570,7570,7570,113
20241205,151600,658769890,7580,7580,7580,7580,81
20241205,151500,658155910,7570,7550,7570,7520,613
20241205,151400,653538030,7580,7580,7580,7580,113
20241205,151300,652681490,7580,7580,7580,7580,113
20241205,151200,651824950,7580,7580,7580,7580,114
20241205,151100,650960830,7580,7580,7580,7580,643
20241205,151000,646086890,7580,7550,7580,7550,253
20241205,150900,644173350,7570,7550,7570,7550,125
20241205,150800,643227340,7570,7540,7570,7540,1610
20241205,150700,631061680,7550,7550,7550,7550,113
20241205,150600,630208530,7540,7540,7540,7540,20
20241205,150500,630057730,7530,7550,7550,7530,55
20241205,150400,629643380,7550,7550,7550,7550,123
20241205,150300,628714730,7550,7550,7550,7550,113
20241205,150200,627861580,7550,7550,7550,7550,112
20241205,150100,627015980,7560,7560,7560,7560,113
20241205,150000,626161700,7560,7530,7560,7530,170
20241205,145900,624878210,7540,7540,7540,7540,13
20241205,145800,624780190,7560,7560,7560,7560,113
20241205,145700,623925910,7540,7550,7560,7540,183
20241205,145600,622543700,7550,7550,7550,7550,113
20241205,145500,621690550,7560,7560,7560,7560,113
20241205,145400,620836270,7540,7560,7560,7540,189
20241205,145300,619408950,7560,7560,7560,7560,0
20241205,145200,619408950,7560,7540,7560,7540,2113
20241205,145100,603474670,7570,7570,7570,7570,113
20241205,145000,602619260,7560,7560,7560,7560,113
20241205,144900,601764980,7560,7560,7560,7560,113
20241205,144800,600910700,7550,7540,7550,7540,160
20241205,144700,599703180,7550,7550,7550,7550,0
20241205,144600,599703180,7550,7550,7550,7550,113
20241205,144500,598850030,7560,7550,7560,7550,227
20241205,144400,597136160,7550,7550,7550,7550,114
20241205,144300,596275460,7570,7550,7570,7550,116
20241205,144200,595398490,7560,7560,7560,7560,113
20241205,144100,594544210,7550,7550,7550,7550,0
20241205,144000,594544210,7550,7550,7550,7550,1
20241205,143900,594536660,7560,7560,7560,7560,113
20241205,143800,593682380,7550,7550,7570,7550,176
20241205,143700,592352410,7570,7560,7570,7560,115
20241205,143600,591482990,7570,7560,7570,7560,114
20241205,143500,590621140,7550,7550,7550,7550,50
20241205,143400,590243640,7570,7560,7570,7560,114
20241205,143300,589381790,7560,7560,7570,7560,115
20241205,143200,588512370,7570,7560,7570,7560,114
20241205,143100,587650520,7560,7560,7560,7560,113
20241205,143000,586796240,7560,7560,7560,7560,113
20241205,142900,585941960,7570,7570,7570,7560,63
20241205,142800,585465560,7570,7570,7570,7570,113
20241205,142700,584610150,7560,7560,7560,7560,162
20241205,142600,583385430,7570,7570,7570,7570,113
20241205,142500,582530020,7560,7560,7560,7560,113
20241205,142400,581675740,7550,7550,7550,7550,2
20241205,142300,581660640,7560,7550,7560,7540,361
20241205,142200,578936390,7550,7550,7550,7550,88
20241205,142100,578271990,7570,7560,7570,7560,114
20241205,142000,577410140,7570,7560,7570,7560,115
20241205,141900,576540720,7570,7560,7570,7560,113
20241205,141800,575686430,7550,7560,7560,7550,20
20241205,141700,575535410,7560,7550,7560,7550,251
20241205,141600,573639250,7540,7540,7540,7540,49
20241205,141500,573269790,7540,7540,7540,7540,0
20241205,141400,573269790,7540,7540,7540,7540,51
20241205,141300,572885250,7540,7540,7540,7540,0
20241205,141200,572885250,7540,7540,7540,7540,53
20241205,141100,572485630,7540,7540,7540,7540,66
20241205,141000,571987990,7540,7540,7540,7540,0
20241205,140900,571987990,7540,7540,7540,7540,174
20241205,140800,570676030,7540,7540,7540,7540,0
20241205,140700,570676030,7540,7540,7540,7540,0
20241205,140600,570676030,7540,7540,7540,7540,8
20241205,140500,570615710,7540,7540,7540,7540,0
20241205,140400,570615710,7540,7540,7540,7540,339
20241205,140300,568059650,7520,7520,7520,7520,52
20241205,140200,567668610,7520,7520,7520,7520,52
20241205,140100,567277570,7520,7520,7520,7520,428
20241205,140000,564059010,7520,7520,7520,7520,54
20241205,135900,563652930,7540,7540,7540,7540,10
20241205,135800,563577530,7520,7520,7520,7520,56
20241205,135700,563156410,7540,7540,7540,7540,1
20241205,135600,563148870,7540,7540,7540,7540,2
20241205,135500,563133790,7540,7540,7540,7540,0
20241205,135400,563133790,7540,7540,7540,7540,0
20241205,135300,563133790,7540,7540,7540,7540,1032
20241205,135200,555352510,7550,7530,7550,7530,972
20241205,135100,548029060,7520,7520,7520,7520,55
20241205,135000,547615460,7520,7520,7520,7520,0
20241205,134900,547615460,7520,7520,7520,7520,53
20241205,134800,547216900,7530,7520,7530,7520,55
20241205,134700,546803290,7520,7520,7520,7520,0
20241205,134600,546803290,7520,7520,7520,7520,50
20241205,134500,546427290,7520,7520,7520,7520,454
20241205,134400,543013210,7520,7520,7520,7520,52
20241205,134300,542622170,7530,7530,7530,7530,0
20241205,134200,542622170,7530,7530,7530,7530,3
20241205,134100,542599580,7520,7520,7520,7520,794
20241205,134000,536628700,7530,7530,7530,7530,1
20241205,133900,536621170,7520,7520,7520,7520,0
20241205,133800,536621170,7520,7520,7520,7520,138
20241205,133700,535583410,7520,7510,7520,7510,23
20241205,133600,535410470,7520,7520,7520,7520,500
20241205,133500,531650470,7510,7520,7520,7510,60
20241205,133400,531199740,7510,7510,7510,7510,57
20241205,133300,530771670,7510,7510,7510,7510,0
20241205,133200,530771670,7510,7510,7510,7510,52
20241205,133100,530381150,7520,7520,7520,7520,7
20241205,133000,530328510,7510,7510,7510,7510,55
20241205,132900,529915460,7510,7510,7510,7510,200
20241205,132800,528413460,7510,7510,7510,7510,54
20241205,132700,528007920,7510,7510,7510,7510,0
20241205,132600,528007920,7510,7510,7510,7510,57
20241205,132500,527579850,7510,7510,7510,7510,0
20241205,132400,527579850,7510,7510,7510,7510,57
20241205,132300,527151780,7510,7510,7510,7510,56
20241205,132200,526731220,7520,7520,7520,7520,50
20241205,132100,526355220,7510,7510,7510,7510,48
20241205,132000,525994740,7510,7510,7510,7510,0
20241205,131900,525994740,7510,7510,7510,7510,52
20241205,131800,525604220,7510,7510,7510,7510,51
20241205,131700,525221210,7520,7520,7520,7520,13
20241205,131600,525123450,7510,7510,7510,7510,57
20241205,131500,524695380,7510,7510,7510,7510,0
20241205,131400,524695380,7510,7510,7510,7510,51
20241205,131300,524312370,7510,7510,7510,7510,0
20241205,131200,524312370,7510,7510,7510,7510,54
20241205,131100,523906830,7530,7520,7530,7510,34
20241205,131000,523651150,7520,7530,7530,7520,441
20241205,130900,520334210,7520,7520,7520,7520,64
20241205,130800,519852930,7530,7530,7530,7530,90
20241205,130700,519175230,7520,7520,7520,7520,48
20241205,130600,518814270,7520,7520,7520,7520,0
20241205,130500,518814270,7520,7520,7520,7520,51
20241205,130400,518430750,7520,7520,7520,7520,0
20241205,130300,518430750,7520,7540,7540,7520,1687
20241205,130200,505726210,7530,7530,7530,7530,214
20241205,130100,504114790,7530,7530,7530,7530,0
20241205,130000,504114790,7530,7530,7530,7530,65
20241205,125900,503625340,7530,7530,7530,7530,0
20241205,125800,503625340,7530,7530,7540,7530,63
20241205,125700,503150930,7530,7530,7530,7530,0
20241205,125600,503150930,7530,7530,7530,7530,58
20241205,125500,502714190,7530,7530,7530,7530,55
20241205,125400,502300040,7530,7530,7530,7530,0
20241205,125300,502300040,7530,7530,7540,7530,68
20241205,125200,501787990,7540,7540,7540,7540,1
20241205,125100,501780450,7530,7530,7530,7530,55
20241205,125000,501366300,7530,7530,7530,7530,0
20241205,124900,501366300,7530,7530,7530,7530,47
20241205,124800,501012390,7540,7530,7540,7530,77
20241205,124700,500432560,7530,7530,7530,7530,0
20241205,124600,500432560,7530,7530,7530,7530,69
20241205,124500,499912990,7540,7540,7540,7540,300
20241205,124400,497650990,7530,7530,7530,7530,55
20241205,124300,497236840,7540,7540,7540,7530,12
20241205,124200,497146460,7530,7530,7530,7530,51
20241205,124100,496762430,7530,7530,7530,7530,47
20241205,124000,496408520,7530,7530,7530,7530,0
20241205,123900,496408520,7530,7540,7540,7530,62
20241205,123800,495941640,7530,7530,7530,7530,49
20241205,123700,495572670,7530,7530,7530,7530,0
20241205,123600,495572670,7530,7530,7530,7530,50
20241205,123500,495196170,7530,7530,7530,7530,0
20241205,123400,495196170,7530,7540,7540,7530,56
20241205,123300,494774480,7530,7540,7540,7530,1050
20241205,123200,486867970,7530,7530,7530,7530,82
20241205,123100,486250510,7530,7530,7530,7530,54
20241205,123000,485843890,7540,7540,7540,7540,100
20241205,122900,485089890,7540,7540,7540,7540,2
20241205,122800,485074810,7530,7530,7530,7530,142
20241205,122700,484005550,7540,7540,7540,7540,2
20241205,122600,483990470,7540,7540,7540,7540,672
20241205,122500,478923590,7540,7540,7540,7540,0
20241205,122400,478923590,7540,7540,7550,7540,64
20241205,122300,478441020,7540,7540,7540,7540,50
20241205,122200,478064020,7540,7540,7540,7540,0
20241205,122100,478064020,7540,7550,7550,7540,72
20241205,122000,477521120,7540,7540,7540,7540,0
20241205,121900,477521120,7540,7550,7550,7540,49
20241205,121800,477151640,7540,7540,7540,7540,58
20241205,121700,476714320,7540,7540,7540,7540,5
20241205,121600,476676620,7540,7540,7540,7540,55
20241205,121500,476261920,7540,7540,7540,7540,0
20241205,121400,476261920,7540,7540,7550,7540,61
20241205,121300,475801970,7550,7550,7550,7550,467
20241205,121200,472276120,7550,7550,7550,7550,0
20241205,121100,472276120,7550,7550,7550,7550,56
20241205,121000,471853320,7550,7550,7550,7550,10
20241205,120900,471777820,7550,7560,7560,7550,50
20241205,120800,471400300,7550,7560,7560,7550,53
20241205,120700,471000140,7550,7550,7550,7550,131
20241205,120600,470011090,7550,7550,7550,7550,97
20241205,120500,469278740,7550,7560,7560,7550,55
20241205,120400,468863480,7550,7550,7550,7550,10
20241205,120300,468787980,7550,7550,7550,7550,57
20241205,120200,468357630,7550,7550,7550,7550,103
20241205,120100,467579980,7550,7550,7550,7550,62
20241205,120000,467111880,7560,7560,7560,7560,2
20241205,115900,467096760,7550,7550,7550,7550,54
20241205,115800,466689060,7560,7550,7560,7550,60
20241205,115700,466236000,7550,7550,7550,7550,10
20241205,115600,466160500,7550,7550,7550,7550,56
20241205,115500,465737700,7560,7550,7560,7550,41
20241205,115400,465428140,7550,7550,7550,7550,50
20241205,115300,465050640,7550,7550,7550,7550,52
20241205,115200,464658040,7550,7550,7550,7550,650
20241205,115100,459750540,7550,7550,7550,7550,56
20241205,115000,459327740,7560,7560,7560,7560,2
20241205,114900,459312620,7550,7550,7550,7550,49
20241205,114800,458942670,7550,7550,7550,7550,50
20241205,114700,458565170,7560,7560,7560,7560,0
20241205,114600,458565170,7560,7550,7560,7550,556
20241205,114500,454367360,7560,7560,7560,7560,6
20241205,114400,454322000,7560,7560,7560,7560,0
20241205,114300,454322000,7560,7560,7560,7560,10
20241205,114200,454246400,7560,7560,7560,7560,0
20241205,114100,454246400,7560,7560,7560,7560,59
20241205,114000,453800360,7560,7560,7560,7560,2
20241205,113900,453785240,7570,7550,7570,7550,907
20241205,113800,446923490,7550,7550,7550,7550,0
20241205,113700,446923490,7550,7550,7550,7550,51
20241205,113600,446538440,7560,7560,7560,7560,138
20241205,113500,445495160,7570,7570,7570,7570,1
20241205,113400,445487590,7570,7570,7570,7570,0
20241205,113300,445487590,7570,7560,7570,7560,170
20241205,113200,444202370,7560,7560,7560,7560,1
20241205,113100,444194810,7560,7560,7560,7560,0
20241205,113000,444194810,7560,7560,7560,7560,2
20241205,112900,444179690,7550,7540,7550,7540,372
20241205,112800,441371100,7540,7540,7540,7540,52
20241205,112700,440979020,7550,7550,7550,7550,1
20241205,112600,440971470,7540,7550,7550,7540,52
20241205,112500,440579380,7540,7540,7540,7540,10
20241205,112400,440503980,7540,7540,7540,7540,56
20241205,112300,440081740,7540,7540,7540,7540,57
20241205,112200,439651960,7540,7540,7540,7540,0
20241205,112100,439651960,7540,7550,7550,7540,50
20241205,112000,439274940,7540,7540,7540,7540,52
20241205,111900,438882860,7540,7540,7540,7540,0
20241205,111800,438882860,7540,7540,7540,7540,53
20241205,111700,438483240,7550,7540,7550,7540,102
20241205,111600,437713660,7550,7540,7550,7540,2
20241205,111500,437698570,7540,7540,7540,7540,55
20241205,111400,437283870,7550,7550,7550,7550,9
20241205,111300,437215920,7550,7550,7550,7550,45
20241205,111200,436876170,7550,7550,7550,7550,0
20241205,111100,436876170,7550,7550,7550,7550,2
20241205,111000,436861070,7540,7540,7540,7540,1452
20241205,110900,425912990,7540,7540,7540,7540,4208
20241205,110800,394184670,7540,7540,7540,7540,0
20241205,110700,394184670,7540,7540,7540,7540,0
20241205,110600,394184670,7540,7530,7540,7530,793
20241205,110500,388207010,7530,7530,7530,7530,0
20241205,110400,388207010,7530,7530,7530,7530,0
20241205,110300,388207010,7530,7530,7530,7530,0
20241205,110200,388207010,7530,7530,7530,7530,0
20241205,110100,388207010,7530,7540,7540,7520,4323
20241205,110000,355636040,7540,7530,7540,7530,1901
20241205,105900,341313880,7520,7530,7530,7520,135
20241205,105800,340297700,7520,7520,7520,7520,0
20241205,105700,340297700,7520,7520,7520,7520,57
20241205,105600,339869060,7530,7520,7530,7520,66
20241205,105500,339372730,7520,7520,7520,7520,50
20241205,105400,338996730,7520,7520,7520,7520,48
20241205,105300,338635770,7520,7520,7520,7520,53
20241205,105200,338237210,7520,7530,7530,7520,12
20241205,105100,338146950,7530,7520,7530,7520,59
20241205,105000,337703250,7530,7530,7530,7530,6
20241205,104900,337658070,7520,7520,7520,7520,48
20241205,104800,337297110,7520,7520,7520,7520,60
20241205,104700,336845910,7530,7530,7530,7530,1
20241205,104600,336838380,7520,7520,7520,7520,65
20241205,104500,336349580,7520,7520,7520,7520,56
20241205,104400,335928460,7520,7520,7520,7520,0
20241205,104300,335928460,7520,7520,7520,7520,57
20241205,104200,335499820,7530,7530,7530,7530,2
20241205,104100,335484760,7530,7530,7530,7520,99
20241205,104000,334740140,7520,7520,7520,7520,0
20241205,103900,334740140,7520,7520,7520,7520,55
20241205,103800,334326540,7520,7520,7520,7520,51
20241205,103700,333943020,7530,7520,7530,7520,2
20241205,103600,333927970,7520,7520,7520,7520,53
20241205,103500,333529410,7530,7530,7530,7530,0
20241205,103400,333529410,7530,7530,7530,7530,3
20241205,103300,333506820,7530,7520,7530,7520,158
20241205,103200,332318640,7510,7530,7530,7510,60
20241205,103100,331867960,7510,7510,7510,7510,53
20241205,103000,331469930,7510,7510,7510,7510,172
20241205,102900,330178210,7510,7530,7530,7510,75
20241205,102800,329614690,7520,7520,7520,7520,3
20241205,102700,329592130,7520,7530,7530,7520,54
20241205,102600,329185990,7510,7530,7530,7510,54
20241205,102500,328780430,7510,7510,7510,7510,630
20241205,102400,324049130,7510,7520,7520,7510,76
20241205,102300,323478160,7510,7510,7510,7510,50
20241205,102200,323102660,7530,7530,7530,7530,2
20241205,102100,323087600,7510,7510,7510,7510,57
20241205,102000,322659530,7510,7510,7510,7510,70
20241205,101900,322133830,7510,7510,7510,7510,0
20241205,101800,322133830,7510,7520,7530,7510,66
20241205,101700,321638000,7540,7520,7540,7520,22
20241205,101600,321472540,7540,7540,7540,7540,1
20241205,101500,321465000,7530,7530,7530,7530,8
20241205,101400,321404760,7530,7530,7540,7530,28
20241205,101300,321193810,7530,7530,7530,7530,2
20241205,101200,321178750,7520,7510,7520,7510,1067
20241205,101100,313155390,7520,7520,7520,7520,0
20241205,101000,313155390,7520,7510,7520,7510,74
20241205,100900,312599460,7510,7510,7510,7510,0
20241205,100800,312599460,7510,7510,7520,7510,71
20241205,100700,312066240,7510,7510,7510,7510,9
20241205,100600,311998650,7500,7500,7500,7500,55
20241205,100500,311586150,7500,7510,7510,7500,59
20241205,100400,311143560,7510,7510,7510,7510,1
20241205,100300,311136050,7510,7500,7510,7500,89
20241205,100200,310467670,7510,7500,7510,7500,4034
20241205,100100,280212200,7510,7530,7530,7510,7821
20241205,100000,221412270,7530,7530,7530,7530,49
20241205,095900,221043300,7540,7540,7540,7540,0
20241205,095800,221043300,7540,7540,7540,7540,1
20241205,095700,221035760,7540,7530,7540,7530,563
20241205,095600,216791370,7530,7530,7530,7530,0
20241205,095500,216791370,7530,7530,7530,7530,893
20241205,095400,210067080,7530,7530,7530,7530,52
20241205,095300,209675520,7540,7530,7540,7530,33
20241205,095200,209427010,7530,7530,7530,7530,101
20241205,095100,208666480,7530,7530,7530,7530,13
20241205,095000,208568590,7530,7530,7530,7530,171
20241205,094900,207280960,7520,7530,7530,7520,98
20241205,094800,206543500,7530,7520,7530,7520,899
20241205,094700,199781710,7530,7530,7530,7530,13
20241205,094600,199683820,7520,7530,7530,7520,63
20241205,094500,199209910,7520,7520,7520,7520,55
20241205,094400,198796310,7530,7530,7530,7520,1206
20241205,094300,189717630,7530,7550,7550,7530,658
20241205,094200,184762310,7550,7550,7550,7550,20
20241205,094100,184611310,7550,7560,7560,7540,27
20241205,094000,184407430,7560,7540,7570,7540,398
20241205,093900,181405190,7540,7540,7540,7530,78
20241205,093800,180817630,7540,7540,7540,7540,511
20241205,093700,176964690,7540,7540,7540,7540,0
20241205,093600,176964690,7540,7530,7540,7530,157
20241205,093500,175781470,7530,7530,7530,7530,0
20241205,093400,175781470,7530,7540,7540,7530,96
20241205,093300,175058150,7530,7530,7530,7530,79
20241205,093200,174463280,7540,7530,7540,7530,63
20241205,093100,173988730,7530,7540,7540,7530,353
20241205,093000,171329810,7540,7540,7540,7530,348
20241205,092900,168706380,7540,7540,7540,7540,113
20241205,092800,167854360,7530,7530,7530,7530,20
20241205,092700,167703760,7530,7530,7530,7530,47
20241205,092600,167349850,7540,7540,7540,7540,10
20241205,092500,167274450,7530,7540,7540,7530,131
20241205,092400,166287820,7540,7540,7540,7540,155
20241205,092300,165119120,7530,7540,7540,7530,7
20241205,092200,165066350,7530,7530,7530,7530,1156
20241205,092100,156361670,7520,7520,7520,7520,47
20241205,092000,156008230,7520,7530,7530,7520,62
20241205,091900,155541870,7530,7550,7560,7530,1996
20241205,091800,140504990,7540,7560,7560,7540,55
20241205,091700,140090210,7550,7550,7550,7550,1
20241205,091600,140082660,7540,7550,7550,7540,183
20241205,091500,138702780,7550,7550,7550,7550,927
20241205,091400,131703930,7560,7550,7560,7550,77
20241205,091300,131122550,7560,7550,7560,7540,110
20241205,091200,130293080,7540,7550,7550,7540,1366
20241205,091100,119979930,7560,7550,7560,7540,66
20241205,091000,119482120,7540,7560,7560,7540,1246
20241205,090900,110077510,7590,7550,7590,7550,5
20241205,090800,110039640,7550,7550,7590,7550,172
20241205,090700,108741000,7560,7540,7570,7540,366
20241205,090600,105981080,7540,7540,7550,7540,321
20241205,090500,103559740,7550,7570,7570,7550,179
20241205,090400,102208270,7570,7570,7570,7570,2
20241205,090300,102193130,7550,7550,7550,7550,83
20241205,090200,101566480,7550,7550,7550,7550,7
20241205,090100,101513630,7610,7610,7610,7610,1
20241205,090000,101506020,7580,7500,7640,7500,13530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 696162430 7590 7590 7590 7590 4793
3 20241205 183300 696162430 7590 7590 7590 7590 0
4 20241205 183200 696162430 7590 7590 7590 7590 0
5 20241205 183100 696162430 7590 7590 7590 7590 0
6 20241205 183000 696162430 7590 7590 7590 7590 0
7 20241205 182900 696162430 7590 7590 7590 7590 0
8 20241205 182800 696162430 7590 7590 7590 7590 0
9 20241205 182700 696162430 7590 7590 7590 7590 0
10 20241205 182600 696162430 7590 7590 7590 7590 0
11 20241205 182500 696162430 7590 7590 7590 7590 0
12 20241205 182400 696162430 7590 7590 7590 7590 0
13 20241205 182300 696162430 7590 7590 7590 7590 0
14 20241205 182200 696162430 7590 7590 7590 7590 0
15 20241205 182100 696162430 7590 7590 7590 7590 0
16 20241205 182000 696162430 7590 7590 7590 7590 0
17 20241205 181900 696162430 7590 7590 7590 7590 0
18 20241205 181800 696162430 7590 7590 7590 7590 0
19 20241205 181700 696162430 7590 7590 7590 7590 0
20 20241205 181600 696162430 7590 7590 7590 7590 0
21 20241205 181500 696162430 7590 7590 7590 7590 0
22 20241205 181400 696162430 7590 7590 7590 7590 0
23 20241205 181300 696162430 7590 7590 7590 7590 0
24 20241205 181200 696162430 7590 7590 7590 7590 0
25 20241205 181100 696162430 7590 7590 7590 7590 0
26 20241205 181000 696162430 7590 7590 7590 7590 0
27 20241205 180900 696162430 7590 7590 7590 7590 0
28 20241205 180800 696162430 7590 7590 7590 7590 0
29 20241205 180700 696162430 7590 7590 7590 7590 0
30 20241205 180600 696162430 7590 7590 7590 7590 0
31 20241205 180500 696162430 7590 7590 7590 7590 0
32 20241205 180400 696162430 7590 7590 7590 7590 4793
33 20241205 180300 696162430 7590 7590 7590 7590 0
34 20241205 180200 696162430 7590 7590 7590 7590 0
35 20241205 180100 696162430 7590 7590 7590 7590 0
36 20241205 180000 696162430 7590 7590 7590 7590 0
37 20241205 175900 696162430 7590 7590 7590 7590 0
38 20241205 175800 696162430 7590 7590 7590 7590 0
39 20241205 175700 696162430 7590 7590 7590 7590 0
40 20241205 175600 696162430 7590 7590 7590 7590 0
41 20241205 175500 696162430 7590 7590 7590 7590 0
42 20241205 175400 696162430 7590 7590 7590 7590 0
43 20241205 175300 696162430 7590 7590 7590 7590 0
44 20241205 175200 696162430 7590 7590 7590 7590 0
45 20241205 175100 696162430 7590 7590 7590 7590 0
46 20241205 175000 696162430 7590 7590 7590 7590 0
47 20241205 174900 696162430 7590 7590 7590 7590 0
48 20241205 174800 696162430 7590 7590 7590 7590 0
49 20241205 174700 696162430 7590 7590 7590 7590 0
50 20241205 174600 696162430 7590 7590 7590 7590 0
51 20241205 174500 696162430 7590 7590 7590 7590 0
52 20241205 174400 696162430 7590 7590 7590 7590 0
53 20241205 174300 696162430 7590 7590 7590 7590 0
54 20241205 174200 696162430 7590 7590 7590 7590 0
55 20241205 174100 696162430 7590 7590 7590 7590 0
56 20241205 174000 696162430 7590 7590 7590 7590 0
57 20241205 173900 696162430 7590 7590 7590 7590 0
58 20241205 173800 696162430 7590 7590 7590 7590 0
59 20241205 173700 696162430 7590 7590 7590 7590 0
60 20241205 173600 696162430 7590 7590 7590 7590 0
61 20241205 173500 696162430 7590 7590 7590 7590 0
62 20241205 173400 696162430 7590 7590 7590 7590 4793
63 20241205 173300 696162430 7590 7590 7590 7590 0
64 20241205 173200 696162430 7590 7590 7590 7590 0
65 20241205 173100 696162430 7590 7590 7590 7590 0
66 20241205 173000 696162430 7590 7590 7590 7590 0
67 20241205 172900 696162430 7590 7590 7590 7590 0
68 20241205 172800 696162430 7590 7590 7590 7590 0
69 20241205 172700 696162430 7590 7590 7590 7590 0
70 20241205 172600 696162430 7590 7590 7590 7590 0
71 20241205 172500 696162430 7590 7590 7590 7590 0
72 20241205 172400 696162430 7590 7590 7590 7590 0
73 20241205 172300 696162430 7590 7590 7590 7590 0
74 20241205 172200 696162430 7590 7590 7590 7590 0
75 20241205 172100 696162430 7590 7590 7590 7590 0
76 20241205 172000 696162430 7590 7590 7590 7590 0
77 20241205 171900 696162430 7590 7590 7590 7590 0
78 20241205 171800 696162430 7590 7590 7590 7590 0
79 20241205 171700 696162430 7590 7590 7590 7590 0
80 20241205 171600 696162430 7590 7590 7590 7590 0
81 20241205 171500 696162430 7590 7590 7590 7590 0
82 20241205 171400 696162430 7590 7590 7590 7590 0
83 20241205 171300 696162430 7590 7590 7590 7590 0
84 20241205 171200 696162430 7590 7590 7590 7590 0
85 20241205 171100 696162430 7590 7590 7590 7590 0
86 20241205 171000 696162430 7590 7590 7590 7590 0
87 20241205 170900 696162430 7590 7590 7590 7590 0
88 20241205 170800 696162430 7590 7590 7590 7590 0
89 20241205 170700 696162430 7590 7590 7590 7590 0
90 20241205 170600 696162430 7590 7590 7590 7590 0
91 20241205 170500 696162430 7590 7590 7590 7590 0
92 20241205 170400 696162430 7590 7590 7590 7590 4793
93 20241205 170300 696162430 7590 7590 7590 7590 0
94 20241205 170200 696162430 7590 7590 7590 7590 0
95 20241205 170100 696162430 7590 7590 7590 7590 0
96 20241205 170000 696162430 7590 7590 7590 7590 0
97 20241205 165900 696162430 7590 7590 7590 7590 0
98 20241205 165800 696162430 7590 7590 7590 7590 0
99 20241205 165700 696162430 7590 7590 7590 7590 0
100 20241205 165600 696162430 7590 7590 7590 7590 0
101 20241205 165500 696162430 7590 7590 7590 7590 0
102 20241205 165400 696162430 7590 7590 7590 7590 0
103 20241205 165300 696162430 7590 7590 7590 7590 0
104 20241205 165200 696162430 7590 7590 7590 7590 0
105 20241205 165100 696162430 7590 7590 7590 7590 0
106 20241205 165000 696162430 7590 7590 7590 7590 0
107 20241205 164900 696162430 7590 7590 7590 7590 0
108 20241205 164800 696162430 7590 7590 7590 7590 0
109 20241205 164700 696162430 7590 7590 7590 7590 0
110 20241205 164600 696162430 7590 7590 7590 7590 0
111 20241205 164500 696162430 7590 7590 7590 7590 0
112 20241205 164400 696162430 7590 7590 7590 7590 0
113 20241205 164300 696162430 7590 7590 7590 7590 0
114 20241205 164200 696162430 7590 7590 7590 7590 0
115 20241205 164100 696162430 7590 7590 7590 7590 0
116 20241205 164000 696162430 7590 7590 7590 7590 0
117 20241205 163900 696162430 7590 7590 7590 7590 0
118 20241205 163800 696162430 7590 7590 7590 7590 0
119 20241205 163700 696162430 7590 7590 7590 7590 0
120 20241205 163600 696162430 7590 7590 7590 7590 0
121 20241205 163500 696162430 7590 7590 7590 7590 0
122 20241205 163400 696162430 7590 7590 7590 7590 4793
123 20241205 163300 696162430 7590 7590 7590 7590 0
124 20241205 163200 696162430 7590 7590 7590 7590 0
125 20241205 163100 696162430 7590 7590 7590 7590 0
126 20241205 163000 696162430 7590 7590 7590 7590 0
127 20241205 162900 696162430 7590 7590 7590 7590 0
128 20241205 162800 696162430 7590 7590 7590 7590 0
129 20241205 162700 696162430 7590 7590 7590 7590 0
130 20241205 162600 696162430 7590 7590 7590 7590 0
131 20241205 162500 696162430 7590 7590 7590 7590 0
132 20241205 162400 696162430 7590 7590 7590 7590 0
133 20241205 162300 696162430 7590 7590 7590 7590 0
134 20241205 162200 696162430 7590 7590 7590 7590 0
135 20241205 162100 696162430 7590 7590 7590 7590 0
136 20241205 162000 696162430 7590 7590 7590 7590 0
137 20241205 161900 696162430 7590 7590 7590 7590 0
138 20241205 161800 696162430 7590 7590 7590 7590 0
139 20241205 161700 696162430 7590 7590 7590 7590 0
140 20241205 161600 696162430 7590 7590 7590 7590 0
141 20241205 161500 696162430 7590 7590 7590 7590 0
142 20241205 161400 696162430 7590 7590 7590 7590 0
143 20241205 161300 696162430 7590 7590 7590 7590 0
144 20241205 161200 696162430 7590 7590 7590 7590 0
145 20241205 161100 696162430 7590 7590 7590 7590 0
146 20241205 161000 696162430 7590 7590 7590 7590 0
147 20241205 160900 696162430 7590 7590 7590 7590 0
148 20241205 160800 696162430 7590 7590 7590 7590 0
149 20241205 160700 696162430 7590 7590 7590 7590 0
150 20241205 160600 696162430 7590 7590 7590 7590 0
151 20241205 160500 696162430 7590 7590 7590 7590 0
152 20241205 160400 696162430 7590 7590 7590 7590 4793
153 20241205 160300 696162430 7590 7590 7590 7590 0
154 20241205 160200 696162430 7590 7590 7590 7590 0
155 20241205 160100 696162430 7590 7590 7590 7590 0
156 20241205 160000 696162430 7590 7590 7590 7590 0
157 20241205 155900 696162430 7590 7590 7590 7590 0
158 20241205 155800 696162430 7590 7590 7590 7590 0
159 20241205 155700 696162430 7590 7590 7590 7590 0
160 20241205 155600 696162430 7590 7590 7590 7590 0
161 20241205 155500 696162430 7590 7590 7590 7590 0
162 20241205 155400 696162430 7590 7590 7590 7590 0
163 20241205 155300 696162430 7590 7590 7590 7590 0
164 20241205 155200 696162430 7590 7590 7590 7590 0
165 20241205 155100 696162430 7590 7590 7590 7590 0
166 20241205 155000 696162430 7590 7590 7590 7590 0
167 20241205 154900 696162430 7590 7590 7590 7590 0
168 20241205 154800 696162430 7590 7590 7590 7590 0
169 20241205 154700 696162430 7590 7590 7590 7590 0
170 20241205 154600 696162430 7590 7590 7590 7590 0
171 20241205 154500 696162430 7590 7590 7590 7590 0
172 20241205 154400 696162430 7590 7590 7590 7590 0
173 20241205 154300 696162430 7590 7590 7590 7590 0
174 20241205 154200 696162430 7590 7590 7590 7590 0
175 20241205 154100 696162430 7590 7590 7590 7590 0
176 20241205 154000 696162430 7590 7590 7590 7590 0
177 20241205 153900 696162430 7590 7590 7590 7590 0
178 20241205 153800 696162430 7590 7590 7590 7590 0
179 20241205 153700 696162430 7590 7590 7590 7590 0
180 20241205 153600 696162430 7590 7590 7590 7590 0
181 20241205 153500 696162430 7590 7590 7590 7590 0
182 20241205 153400 696162430 7590 7590 7590 7590 4793
183 20241205 153300 696162430 7590 7590 7590 7590 0
184 20241205 153200 696162430 7590 7590 7590 7590 0
185 20241205 153100 696162430 7590 7590 7590 7590 0
186 20241205 153000 696162430 7590 7590 7590 7590 4793
187 20241205 152900 659783560 7530 7530 7530 7530 0
188 20241205 152800 659783560 7530 7530 7530 7530 0
189 20241205 152700 659783560 7530 7530 7530 7530 0
190 20241205 152600 659783560 7530 7530 7530 7530 0
191 20241205 152500 659783560 7530 7530 7530 7530 0
192 20241205 152400 659783560 7530 7530 7530 7530 0
193 20241205 152300 659783560 7530 7530 7530 7530 0
194 20241205 152200 659783560 7530 7530 7530 7530 0
195 20241205 152100 659783560 7530 7530 7530 7530 0
196 20241205 152000 659783560 7530 7530 7530 7530 0
197 20241205 151900 659783560 7530 7540 7540 7530 21
198 20241205 151800 659625300 7570 7570 7570 7570 0
199 20241205 151700 659625300 7570 7570 7570 7570 113
200 20241205 151600 658769890 7580 7580 7580 7580 81
201 20241205 151500 658155910 7570 7550 7570 7520 613
202 20241205 151400 653538030 7580 7580 7580 7580 113
203 20241205 151300 652681490 7580 7580 7580 7580 113
204 20241205 151200 651824950 7580 7580 7580 7580 114
205 20241205 151100 650960830 7580 7580 7580 7580 643
206 20241205 151000 646086890 7580 7550 7580 7550 253
207 20241205 150900 644173350 7570 7550 7570 7550 125
208 20241205 150800 643227340 7570 7540 7570 7540 1610
209 20241205 150700 631061680 7550 7550 7550 7550 113
210 20241205 150600 630208530 7540 7540 7540 7540 20
211 20241205 150500 630057730 7530 7550 7550 7530 55
212 20241205 150400 629643380 7550 7550 7550 7550 123
213 20241205 150300 628714730 7550 7550 7550 7550 113
214 20241205 150200 627861580 7550 7550 7550 7550 112
215 20241205 150100 627015980 7560 7560 7560 7560 113
216 20241205 150000 626161700 7560 7530 7560 7530 170
217 20241205 145900 624878210 7540 7540 7540 7540 13
218 20241205 145800 624780190 7560 7560 7560 7560 113
219 20241205 145700 623925910 7540 7550 7560 7540 183
220 20241205 145600 622543700 7550 7550 7550 7550 113
221 20241205 145500 621690550 7560 7560 7560 7560 113
222 20241205 145400 620836270 7540 7560 7560 7540 189
223 20241205 145300 619408950 7560 7560 7560 7560 0
224 20241205 145200 619408950 7560 7540 7560 7540 2113
225 20241205 145100 603474670 7570 7570 7570 7570 113
226 20241205 145000 602619260 7560 7560 7560 7560 113
227 20241205 144900 601764980 7560 7560 7560 7560 113
228 20241205 144800 600910700 7550 7540 7550 7540 160
229 20241205 144700 599703180 7550 7550 7550 7550 0
230 20241205 144600 599703180 7550 7550 7550 7550 113
231 20241205 144500 598850030 7560 7550 7560 7550 227
232 20241205 144400 597136160 7550 7550 7550 7550 114
233 20241205 144300 596275460 7570 7550 7570 7550 116
234 20241205 144200 595398490 7560 7560 7560 7560 113
235 20241205 144100 594544210 7550 7550 7550 7550 0
236 20241205 144000 594544210 7550 7550 7550 7550 1
237 20241205 143900 594536660 7560 7560 7560 7560 113
238 20241205 143800 593682380 7550 7550 7570 7550 176
239 20241205 143700 592352410 7570 7560 7570 7560 115
240 20241205 143600 591482990 7570 7560 7570 7560 114
241 20241205 143500 590621140 7550 7550 7550 7550 50
242 20241205 143400 590243640 7570 7560 7570 7560 114
243 20241205 143300 589381790 7560 7560 7570 7560 115
244 20241205 143200 588512370 7570 7560 7570 7560 114
245 20241205 143100 587650520 7560 7560 7560 7560 113
246 20241205 143000 586796240 7560 7560 7560 7560 113
247 20241205 142900 585941960 7570 7570 7570 7560 63
248 20241205 142800 585465560 7570 7570 7570 7570 113
249 20241205 142700 584610150 7560 7560 7560 7560 162
250 20241205 142600 583385430 7570 7570 7570 7570 113
251 20241205 142500 582530020 7560 7560 7560 7560 113
252 20241205 142400 581675740 7550 7550 7550 7550 2
253 20241205 142300 581660640 7560 7550 7560 7540 361
254 20241205 142200 578936390 7550 7550 7550 7550 88
255 20241205 142100 578271990 7570 7560 7570 7560 114
256 20241205 142000 577410140 7570 7560 7570 7560 115
257 20241205 141900 576540720 7570 7560 7570 7560 113
258 20241205 141800 575686430 7550 7560 7560 7550 20
259 20241205 141700 575535410 7560 7550 7560 7550 251
260 20241205 141600 573639250 7540 7540 7540 7540 49
261 20241205 141500 573269790 7540 7540 7540 7540 0
262 20241205 141400 573269790 7540 7540 7540 7540 51
263 20241205 141300 572885250 7540 7540 7540 7540 0
264 20241205 141200 572885250 7540 7540 7540 7540 53
265 20241205 141100 572485630 7540 7540 7540 7540 66
266 20241205 141000 571987990 7540 7540 7540 7540 0
267 20241205 140900 571987990 7540 7540 7540 7540 174
268 20241205 140800 570676030 7540 7540 7540 7540 0
269 20241205 140700 570676030 7540 7540 7540 7540 0
270 20241205 140600 570676030 7540 7540 7540 7540 8
271 20241205 140500 570615710 7540 7540 7540 7540 0
272 20241205 140400 570615710 7540 7540 7540 7540 339
273 20241205 140300 568059650 7520 7520 7520 7520 52
274 20241205 140200 567668610 7520 7520 7520 7520 52
275 20241205 140100 567277570 7520 7520 7520 7520 428
276 20241205 140000 564059010 7520 7520 7520 7520 54
277 20241205 135900 563652930 7540 7540 7540 7540 10
278 20241205 135800 563577530 7520 7520 7520 7520 56
279 20241205 135700 563156410 7540 7540 7540 7540 1
280 20241205 135600 563148870 7540 7540 7540 7540 2
281 20241205 135500 563133790 7540 7540 7540 7540 0
282 20241205 135400 563133790 7540 7540 7540 7540 0
283 20241205 135300 563133790 7540 7540 7540 7540 1032
284 20241205 135200 555352510 7550 7530 7550 7530 972
285 20241205 135100 548029060 7520 7520 7520 7520 55
286 20241205 135000 547615460 7520 7520 7520 7520 0
287 20241205 134900 547615460 7520 7520 7520 7520 53
288 20241205 134800 547216900 7530 7520 7530 7520 55
289 20241205 134700 546803290 7520 7520 7520 7520 0
290 20241205 134600 546803290 7520 7520 7520 7520 50
291 20241205 134500 546427290 7520 7520 7520 7520 454
292 20241205 134400 543013210 7520 7520 7520 7520 52
293 20241205 134300 542622170 7530 7530 7530 7530 0
294 20241205 134200 542622170 7530 7530 7530 7530 3
295 20241205 134100 542599580 7520 7520 7520 7520 794
296 20241205 134000 536628700 7530 7530 7530 7530 1
297 20241205 133900 536621170 7520 7520 7520 7520 0
298 20241205 133800 536621170 7520 7520 7520 7520 138
299 20241205 133700 535583410 7520 7510 7520 7510 23
300 20241205 133600 535410470 7520 7520 7520 7520 500
301 20241205 133500 531650470 7510 7520 7520 7510 60
302 20241205 133400 531199740 7510 7510 7510 7510 57
303 20241205 133300 530771670 7510 7510 7510 7510 0
304 20241205 133200 530771670 7510 7510 7510 7510 52
305 20241205 133100 530381150 7520 7520 7520 7520 7
306 20241205 133000 530328510 7510 7510 7510 7510 55
307 20241205 132900 529915460 7510 7510 7510 7510 200
308 20241205 132800 528413460 7510 7510 7510 7510 54
309 20241205 132700 528007920 7510 7510 7510 7510 0
310 20241205 132600 528007920 7510 7510 7510 7510 57
311 20241205 132500 527579850 7510 7510 7510 7510 0
312 20241205 132400 527579850 7510 7510 7510 7510 57
313 20241205 132300 527151780 7510 7510 7510 7510 56
314 20241205 132200 526731220 7520 7520 7520 7520 50
315 20241205 132100 526355220 7510 7510 7510 7510 48
316 20241205 132000 525994740 7510 7510 7510 7510 0
317 20241205 131900 525994740 7510 7510 7510 7510 52
318 20241205 131800 525604220 7510 7510 7510 7510 51
319 20241205 131700 525221210 7520 7520 7520 7520 13
320 20241205 131600 525123450 7510 7510 7510 7510 57
321 20241205 131500 524695380 7510 7510 7510 7510 0
322 20241205 131400 524695380 7510 7510 7510 7510 51
323 20241205 131300 524312370 7510 7510 7510 7510 0
324 20241205 131200 524312370 7510 7510 7510 7510 54
325 20241205 131100 523906830 7530 7520 7530 7510 34
326 20241205 131000 523651150 7520 7530 7530 7520 441
327 20241205 130900 520334210 7520 7520 7520 7520 64
328 20241205 130800 519852930 7530 7530 7530 7530 90
329 20241205 130700 519175230 7520 7520 7520 7520 48
330 20241205 130600 518814270 7520 7520 7520 7520 0
331 20241205 130500 518814270 7520 7520 7520 7520 51
332 20241205 130400 518430750 7520 7520 7520 7520 0
333 20241205 130300 518430750 7520 7540 7540 7520 1687
334 20241205 130200 505726210 7530 7530 7530 7530 214
335 20241205 130100 504114790 7530 7530 7530 7530 0
336 20241205 130000 504114790 7530 7530 7530 7530 65
337 20241205 125900 503625340 7530 7530 7530 7530 0
338 20241205 125800 503625340 7530 7530 7540 7530 63
339 20241205 125700 503150930 7530 7530 7530 7530 0
340 20241205 125600 503150930 7530 7530 7530 7530 58
341 20241205 125500 502714190 7530 7530 7530 7530 55
342 20241205 125400 502300040 7530 7530 7530 7530 0
343 20241205 125300 502300040 7530 7530 7540 7530 68
344 20241205 125200 501787990 7540 7540 7540 7540 1
345 20241205 125100 501780450 7530 7530 7530 7530 55
346 20241205 125000 501366300 7530 7530 7530 7530 0
347 20241205 124900 501366300 7530 7530 7530 7530 47
348 20241205 124800 501012390 7540 7530 7540 7530 77
349 20241205 124700 500432560 7530 7530 7530 7530 0
350 20241205 124600 500432560 7530 7530 7530 7530 69
351 20241205 124500 499912990 7540 7540 7540 7540 300
352 20241205 124400 497650990 7530 7530 7530 7530 55
353 20241205 124300 497236840 7540 7540 7540 7530 12
354 20241205 124200 497146460 7530 7530 7530 7530 51
355 20241205 124100 496762430 7530 7530 7530 7530 47
356 20241205 124000 496408520 7530 7530 7530 7530 0
357 20241205 123900 496408520 7530 7540 7540 7530 62
358 20241205 123800 495941640 7530 7530 7530 7530 49
359 20241205 123700 495572670 7530 7530 7530 7530 0
360 20241205 123600 495572670 7530 7530 7530 7530 50
361 20241205 123500 495196170 7530 7530 7530 7530 0
362 20241205 123400 495196170 7530 7540 7540 7530 56
363 20241205 123300 494774480 7530 7540 7540 7530 1050
364 20241205 123200 486867970 7530 7530 7530 7530 82
365 20241205 123100 486250510 7530 7530 7530 7530 54
366 20241205 123000 485843890 7540 7540 7540 7540 100
367 20241205 122900 485089890 7540 7540 7540 7540 2
368 20241205 122800 485074810 7530 7530 7530 7530 142
369 20241205 122700 484005550 7540 7540 7540 7540 2
370 20241205 122600 483990470 7540 7540 7540 7540 672
371 20241205 122500 478923590 7540 7540 7540 7540 0
372 20241205 122400 478923590 7540 7540 7550 7540 64
373 20241205 122300 478441020 7540 7540 7540 7540 50
374 20241205 122200 478064020 7540 7540 7540 7540 0
375 20241205 122100 478064020 7540 7550 7550 7540 72
376 20241205 122000 477521120 7540 7540 7540 7540 0
377 20241205 121900 477521120 7540 7550 7550 7540 49
378 20241205 121800 477151640 7540 7540 7540 7540 58
379 20241205 121700 476714320 7540 7540 7540 7540 5
380 20241205 121600 476676620 7540 7540 7540 7540 55
381 20241205 121500 476261920 7540 7540 7540 7540 0
382 20241205 121400 476261920 7540 7540 7550 7540 61
383 20241205 121300 475801970 7550 7550 7550 7550 467
384 20241205 121200 472276120 7550 7550 7550 7550 0
385 20241205 121100 472276120 7550 7550 7550 7550 56
386 20241205 121000 471853320 7550 7550 7550 7550 10
387 20241205 120900 471777820 7550 7560 7560 7550 50
388 20241205 120800 471400300 7550 7560 7560 7550 53
389 20241205 120700 471000140 7550 7550 7550 7550 131
390 20241205 120600 470011090 7550 7550 7550 7550 97
391 20241205 120500 469278740 7550 7560 7560 7550 55
392 20241205 120400 468863480 7550 7550 7550 7550 10
393 20241205 120300 468787980 7550 7550 7550 7550 57
394 20241205 120200 468357630 7550 7550 7550 7550 103
395 20241205 120100 467579980 7550 7550 7550 7550 62
396 20241205 120000 467111880 7560 7560 7560 7560 2
397 20241205 115900 467096760 7550 7550 7550 7550 54
398 20241205 115800 466689060 7560 7550 7560 7550 60
399 20241205 115700 466236000 7550 7550 7550 7550 10
400 20241205 115600 466160500 7550 7550 7550 7550 56
401 20241205 115500 465737700 7560 7550 7560 7550 41
402 20241205 115400 465428140 7550 7550 7550 7550 50
403 20241205 115300 465050640 7550 7550 7550 7550 52
404 20241205 115200 464658040 7550 7550 7550 7550 650
405 20241205 115100 459750540 7550 7550 7550 7550 56
406 20241205 115000 459327740 7560 7560 7560 7560 2
407 20241205 114900 459312620 7550 7550 7550 7550 49
408 20241205 114800 458942670 7550 7550 7550 7550 50
409 20241205 114700 458565170 7560 7560 7560 7560 0
410 20241205 114600 458565170 7560 7550 7560 7550 556
411 20241205 114500 454367360 7560 7560 7560 7560 6
412 20241205 114400 454322000 7560 7560 7560 7560 0
413 20241205 114300 454322000 7560 7560 7560 7560 10
414 20241205 114200 454246400 7560 7560 7560 7560 0
415 20241205 114100 454246400 7560 7560 7560 7560 59
416 20241205 114000 453800360 7560 7560 7560 7560 2
417 20241205 113900 453785240 7570 7550 7570 7550 907
418 20241205 113800 446923490 7550 7550 7550 7550 0
419 20241205 113700 446923490 7550 7550 7550 7550 51
420 20241205 113600 446538440 7560 7560 7560 7560 138
421 20241205 113500 445495160 7570 7570 7570 7570 1
422 20241205 113400 445487590 7570 7570 7570 7570 0
423 20241205 113300 445487590 7570 7560 7570 7560 170
424 20241205 113200 444202370 7560 7560 7560 7560 1
425 20241205 113100 444194810 7560 7560 7560 7560 0
426 20241205 113000 444194810 7560 7560 7560 7560 2
427 20241205 112900 444179690 7550 7540 7550 7540 372
428 20241205 112800 441371100 7540 7540 7540 7540 52
429 20241205 112700 440979020 7550 7550 7550 7550 1
430 20241205 112600 440971470 7540 7550 7550 7540 52
431 20241205 112500 440579380 7540 7540 7540 7540 10
432 20241205 112400 440503980 7540 7540 7540 7540 56
433 20241205 112300 440081740 7540 7540 7540 7540 57
434 20241205 112200 439651960 7540 7540 7540 7540 0
435 20241205 112100 439651960 7540 7550 7550 7540 50
436 20241205 112000 439274940 7540 7540 7540 7540 52
437 20241205 111900 438882860 7540 7540 7540 7540 0
438 20241205 111800 438882860 7540 7540 7540 7540 53
439 20241205 111700 438483240 7550 7540 7550 7540 102
440 20241205 111600 437713660 7550 7540 7550 7540 2
441 20241205 111500 437698570 7540 7540 7540 7540 55
442 20241205 111400 437283870 7550 7550 7550 7550 9
443 20241205 111300 437215920 7550 7550 7550 7550 45
444 20241205 111200 436876170 7550 7550 7550 7550 0
445 20241205 111100 436876170 7550 7550 7550 7550 2
446 20241205 111000 436861070 7540 7540 7540 7540 1452
447 20241205 110900 425912990 7540 7540 7540 7540 4208
448 20241205 110800 394184670 7540 7540 7540 7540 0
449 20241205 110700 394184670 7540 7540 7540 7540 0
450 20241205 110600 394184670 7540 7530 7540 7530 793
451 20241205 110500 388207010 7530 7530 7530 7530 0
452 20241205 110400 388207010 7530 7530 7530 7530 0
453 20241205 110300 388207010 7530 7530 7530 7530 0
454 20241205 110200 388207010 7530 7530 7530 7530 0
455 20241205 110100 388207010 7530 7540 7540 7520 4323
456 20241205 110000 355636040 7540 7530 7540 7530 1901
457 20241205 105900 341313880 7520 7530 7530 7520 135
458 20241205 105800 340297700 7520 7520 7520 7520 0
459 20241205 105700 340297700 7520 7520 7520 7520 57
460 20241205 105600 339869060 7530 7520 7530 7520 66
461 20241205 105500 339372730 7520 7520 7520 7520 50
462 20241205 105400 338996730 7520 7520 7520 7520 48
463 20241205 105300 338635770 7520 7520 7520 7520 53
464 20241205 105200 338237210 7520 7530 7530 7520 12
465 20241205 105100 338146950 7530 7520 7530 7520 59
466 20241205 105000 337703250 7530 7530 7530 7530 6
467 20241205 104900 337658070 7520 7520 7520 7520 48
468 20241205 104800 337297110 7520 7520 7520 7520 60
469 20241205 104700 336845910 7530 7530 7530 7530 1
470 20241205 104600 336838380 7520 7520 7520 7520 65
471 20241205 104500 336349580 7520 7520 7520 7520 56
472 20241205 104400 335928460 7520 7520 7520 7520 0
473 20241205 104300 335928460 7520 7520 7520 7520 57
474 20241205 104200 335499820 7530 7530 7530 7530 2
475 20241205 104100 335484760 7530 7530 7530 7520 99
476 20241205 104000 334740140 7520 7520 7520 7520 0
477 20241205 103900 334740140 7520 7520 7520 7520 55
478 20241205 103800 334326540 7520 7520 7520 7520 51
479 20241205 103700 333943020 7530 7520 7530 7520 2
480 20241205 103600 333927970 7520 7520 7520 7520 53
481 20241205 103500 333529410 7530 7530 7530 7530 0
482 20241205 103400 333529410 7530 7530 7530 7530 3
483 20241205 103300 333506820 7530 7520 7530 7520 158
484 20241205 103200 332318640 7510 7530 7530 7510 60
485 20241205 103100 331867960 7510 7510 7510 7510 53
486 20241205 103000 331469930 7510 7510 7510 7510 172
487 20241205 102900 330178210 7510 7530 7530 7510 75
488 20241205 102800 329614690 7520 7520 7520 7520 3
489 20241205 102700 329592130 7520 7530 7530 7520 54
490 20241205 102600 329185990 7510 7530 7530 7510 54
491 20241205 102500 328780430 7510 7510 7510 7510 630
492 20241205 102400 324049130 7510 7520 7520 7510 76
493 20241205 102300 323478160 7510 7510 7510 7510 50
494 20241205 102200 323102660 7530 7530 7530 7530 2
495 20241205 102100 323087600 7510 7510 7510 7510 57
496 20241205 102000 322659530 7510 7510 7510 7510 70
497 20241205 101900 322133830 7510 7510 7510 7510 0
498 20241205 101800 322133830 7510 7520 7530 7510 66
499 20241205 101700 321638000 7540 7520 7540 7520 22
500 20241205 101600 321472540 7540 7540 7540 7540 1
501 20241205 101500 321465000 7530 7530 7530 7530 8
502 20241205 101400 321404760 7530 7530 7540 7530 28
503 20241205 101300 321193810 7530 7530 7530 7530 2
504 20241205 101200 321178750 7520 7510 7520 7510 1067
505 20241205 101100 313155390 7520 7520 7520 7520 0
506 20241205 101000 313155390 7520 7510 7520 7510 74
507 20241205 100900 312599460 7510 7510 7510 7510 0
508 20241205 100800 312599460 7510 7510 7520 7510 71
509 20241205 100700 312066240 7510 7510 7510 7510 9
510 20241205 100600 311998650 7500 7500 7500 7500 55
511 20241205 100500 311586150 7500 7510 7510 7500 59
512 20241205 100400 311143560 7510 7510 7510 7510 1
513 20241205 100300 311136050 7510 7500 7510 7500 89
514 20241205 100200 310467670 7510 7500 7510 7500 4034
515 20241205 100100 280212200 7510 7530 7530 7510 7821
516 20241205 100000 221412270 7530 7530 7530 7530 49
517 20241205 095900 221043300 7540 7540 7540 7540 0
518 20241205 095800 221043300 7540 7540 7540 7540 1
519 20241205 095700 221035760 7540 7530 7540 7530 563
520 20241205 095600 216791370 7530 7530 7530 7530 0
521 20241205 095500 216791370 7530 7530 7530 7530 893
522 20241205 095400 210067080 7530 7530 7530 7530 52
523 20241205 095300 209675520 7540 7530 7540 7530 33
524 20241205 095200 209427010 7530 7530 7530 7530 101
525 20241205 095100 208666480 7530 7530 7530 7530 13
526 20241205 095000 208568590 7530 7530 7530 7530 171
527 20241205 094900 207280960 7520 7530 7530 7520 98
528 20241205 094800 206543500 7530 7520 7530 7520 899
529 20241205 094700 199781710 7530 7530 7530 7530 13
530 20241205 094600 199683820 7520 7530 7530 7520 63
531 20241205 094500 199209910 7520 7520 7520 7520 55
532 20241205 094400 198796310 7530 7530 7530 7520 1206
533 20241205 094300 189717630 7530 7550 7550 7530 658
534 20241205 094200 184762310 7550 7550 7550 7550 20
535 20241205 094100 184611310 7550 7560 7560 7540 27
536 20241205 094000 184407430 7560 7540 7570 7540 398
537 20241205 093900 181405190 7540 7540 7540 7530 78
538 20241205 093800 180817630 7540 7540 7540 7540 511
539 20241205 093700 176964690 7540 7540 7540 7540 0
540 20241205 093600 176964690 7540 7530 7540 7530 157
541 20241205 093500 175781470 7530 7530 7530 7530 0
542 20241205 093400 175781470 7530 7540 7540 7530 96
543 20241205 093300 175058150 7530 7530 7530 7530 79
544 20241205 093200 174463280 7540 7530 7540 7530 63
545 20241205 093100 173988730 7530 7540 7540 7530 353
546 20241205 093000 171329810 7540 7540 7540 7530 348
547 20241205 092900 168706380 7540 7540 7540 7540 113
548 20241205 092800 167854360 7530 7530 7530 7530 20
549 20241205 092700 167703760 7530 7530 7530 7530 47
550 20241205 092600 167349850 7540 7540 7540 7540 10
551 20241205 092500 167274450 7530 7540 7540 7530 131
552 20241205 092400 166287820 7540 7540 7540 7540 155
553 20241205 092300 165119120 7530 7540 7540 7530 7
554 20241205 092200 165066350 7530 7530 7530 7530 1156
555 20241205 092100 156361670 7520 7520 7520 7520 47
556 20241205 092000 156008230 7520 7530 7530 7520 62
557 20241205 091900 155541870 7530 7550 7560 7530 1996
558 20241205 091800 140504990 7540 7560 7560 7540 55
559 20241205 091700 140090210 7550 7550 7550 7550 1
560 20241205 091600 140082660 7540 7550 7550 7540 183
561 20241205 091500 138702780 7550 7550 7550 7550 927
562 20241205 091400 131703930 7560 7550 7560 7550 77
563 20241205 091300 131122550 7560 7550 7560 7540 110
564 20241205 091200 130293080 7540 7550 7550 7540 1366
565 20241205 091100 119979930 7560 7550 7560 7540 66
566 20241205 091000 119482120 7540 7560 7560 7540 1246
567 20241205 090900 110077510 7590 7550 7590 7550 5
568 20241205 090800 110039640 7550 7550 7590 7550 172
569 20241205 090700 108741000 7560 7540 7570 7540 366
570 20241205 090600 105981080 7540 7540 7550 7540 321
571 20241205 090500 103559740 7550 7570 7570 7550 179
572 20241205 090400 102208270 7570 7570 7570 7570 2
573 20241205 090300 102193130 7550 7550 7550 7550 83
574 20241205 090200 101566480 7550 7550 7550 7550 7
575 20241205 090100 101513630 7610 7610 7610 7610 1
576 20241205 090000 101506020 7580 7500 7640 7500 13530

1
001500/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,19031,31712562,147490250,245772355500,0.06
20241202,19031,31712562,143684050,239429843100,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 19031 31712562 147490250 245772355500 0.06
3 20241202 19031 31712562 143684050 239429843100 0.06