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
001510/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,305950269,492,492,492,492,12217
20241205,183300,305950269,492,492,492,492,0
20241205,183200,305950269,492,492,492,492,0
20241205,183100,305950269,492,492,492,492,0
20241205,183000,305950269,492,492,492,492,0
20241205,182900,305950269,492,492,492,492,0
20241205,182800,305950269,492,492,492,492,0
20241205,182700,305950269,492,492,492,492,0
20241205,182600,305950269,492,492,492,492,0
20241205,182500,305950269,492,492,492,492,0
20241205,182400,305950269,492,492,492,492,0
20241205,182300,305950269,492,492,492,492,0
20241205,182200,305950269,492,492,492,492,0
20241205,182100,305950269,492,492,492,492,0
20241205,182000,305950269,492,492,492,492,0
20241205,181900,305950269,492,492,492,492,0
20241205,181800,305950269,492,492,492,492,0
20241205,181700,305950269,492,492,492,492,0
20241205,181600,305950269,492,492,492,492,0
20241205,181500,305950269,492,492,492,492,0
20241205,181400,305950269,492,492,492,492,0
20241205,181300,305950269,492,492,492,492,0
20241205,181200,305950269,492,492,492,492,0
20241205,181100,305950269,492,492,492,492,0
20241205,181000,305950269,492,492,492,492,0
20241205,180900,305950269,492,492,492,492,0
20241205,180800,305950269,492,492,492,492,0
20241205,180700,305950269,492,492,492,492,0
20241205,180600,305950269,492,492,492,492,0
20241205,180500,305950269,492,492,492,492,0
20241205,180400,305950269,492,492,492,492,12217
20241205,180300,305950269,492,492,492,492,0
20241205,180200,305950269,492,492,492,492,0
20241205,180100,305950269,492,492,492,492,0
20241205,180000,305950269,492,492,492,492,0
20241205,175900,305950269,492,492,492,492,0
20241205,175800,305950269,492,492,492,492,0
20241205,175700,305950269,492,492,492,492,0
20241205,175600,305950269,492,492,492,492,0
20241205,175500,305950269,492,492,492,492,0
20241205,175400,305950269,492,492,492,492,0
20241205,175300,305950269,492,492,492,492,0
20241205,175200,305950269,492,492,492,492,0
20241205,175100,305950269,492,492,492,492,0
20241205,175000,305950269,492,492,492,492,0
20241205,174900,305950269,492,492,492,492,0
20241205,174800,305950269,492,492,492,492,0
20241205,174700,305950269,492,492,492,492,0
20241205,174600,305950269,492,492,492,492,0
20241205,174500,305950269,492,492,492,492,0
20241205,174400,305950269,492,492,492,492,0
20241205,174300,305950269,492,492,492,492,0
20241205,174200,305950269,492,492,492,492,0
20241205,174100,305950269,492,492,492,492,0
20241205,174000,305950269,492,492,492,492,0
20241205,173900,305950269,492,492,492,492,0
20241205,173800,305950269,492,492,492,492,0
20241205,173700,305950269,492,492,492,492,0
20241205,173600,305950269,492,492,492,492,0
20241205,173500,305950269,492,492,492,492,0
20241205,173400,305950269,492,492,492,492,12217
20241205,173300,305950269,492,492,492,492,0
20241205,173200,305950269,492,492,492,492,0
20241205,173100,305950269,492,492,492,492,0
20241205,173000,305950269,492,492,492,492,0
20241205,172900,305950269,492,492,492,492,0
20241205,172800,305950269,492,492,492,492,0
20241205,172700,305950269,492,492,492,492,0
20241205,172600,305950269,492,492,492,492,0
20241205,172500,305950269,492,492,492,492,0
20241205,172400,305950269,492,492,492,492,0
20241205,172300,305950269,492,492,492,492,0
20241205,172200,305950269,492,492,492,492,0
20241205,172100,305950269,492,492,492,492,0
20241205,172000,305950269,492,492,492,492,0
20241205,171900,305950269,492,492,492,492,0
20241205,171800,305950269,492,492,492,492,0
20241205,171700,305950269,492,492,492,492,0
20241205,171600,305950269,492,492,492,492,0
20241205,171500,305950269,492,492,492,492,0
20241205,171400,305950269,492,492,492,492,0
20241205,171300,305950269,492,492,492,492,0
20241205,171200,305950269,492,492,492,492,0
20241205,171100,305950269,492,492,492,492,0
20241205,171000,305950269,492,492,492,492,0
20241205,170900,305950269,492,492,492,492,0
20241205,170800,305950269,492,492,492,492,0
20241205,170700,305950269,492,492,492,492,0
20241205,170600,305950269,492,492,492,492,0
20241205,170500,305950269,492,492,492,492,0
20241205,170400,305950269,492,492,492,492,12217
20241205,170300,305950269,492,492,492,492,0
20241205,170200,305950269,492,492,492,492,0
20241205,170100,305950269,492,492,492,492,0
20241205,170000,305950269,492,492,492,492,0
20241205,165900,305950269,492,492,492,492,0
20241205,165800,305950269,492,492,492,492,0
20241205,165700,305950269,492,492,492,492,0
20241205,165600,305950269,492,492,492,492,0
20241205,165500,305950269,492,492,492,492,0
20241205,165400,305950269,492,492,492,492,0
20241205,165300,305950269,492,492,492,492,0
20241205,165200,305950269,492,492,492,492,0
20241205,165100,305950269,492,492,492,492,0
20241205,165000,305950269,492,492,492,492,0
20241205,164900,305950269,492,492,492,492,0
20241205,164800,305950269,492,492,492,492,0
20241205,164700,305950269,492,492,492,492,0
20241205,164600,305950269,492,492,492,492,0
20241205,164500,305950269,492,492,492,492,0
20241205,164400,305950269,492,492,492,492,0
20241205,164300,305950269,492,492,492,492,0
20241205,164200,305950269,492,492,492,492,0
20241205,164100,305950269,492,492,492,492,0
20241205,164000,305950269,492,492,492,492,0
20241205,163900,305950269,492,492,492,492,0
20241205,163800,305950269,492,492,492,492,0
20241205,163700,305950269,492,492,492,492,0
20241205,163600,305950269,492,492,492,492,0
20241205,163500,305950269,492,492,492,492,0
20241205,163400,305950269,492,492,492,492,12217
20241205,163300,305950269,492,492,492,492,0
20241205,163200,305950269,492,492,492,492,0
20241205,163100,305950269,492,492,492,492,0
20241205,163000,305950269,492,492,492,492,0
20241205,162900,305950269,492,492,492,492,0
20241205,162800,305950269,492,492,492,492,0
20241205,162700,305950269,492,492,492,492,0
20241205,162600,305950269,492,492,492,492,0
20241205,162500,305950269,492,492,492,492,0
20241205,162400,305950269,492,492,492,492,0
20241205,162300,305950269,492,492,492,492,0
20241205,162200,305950269,492,492,492,492,0
20241205,162100,305950269,492,492,492,492,0
20241205,162000,305950269,492,492,492,492,0
20241205,161900,305950269,492,492,492,492,0
20241205,161800,305950269,492,492,492,492,0
20241205,161700,305950269,492,492,492,492,0
20241205,161600,305950269,492,492,492,492,0
20241205,161500,305950269,492,492,492,492,0
20241205,161400,305950269,492,492,492,492,0
20241205,161300,305950269,492,492,492,492,0
20241205,161200,305950269,492,492,492,492,0
20241205,161100,305950269,492,492,492,492,0
20241205,161000,305950269,492,492,492,492,0
20241205,160900,305950269,492,492,492,492,0
20241205,160800,305950269,492,492,492,492,0
20241205,160700,305950269,492,492,492,492,0
20241205,160600,305950269,492,492,492,492,0
20241205,160500,305950269,492,492,492,492,0
20241205,160400,305950269,492,492,492,492,12217
20241205,160300,305950269,492,492,492,492,0
20241205,160200,305950269,492,492,492,492,0
20241205,160100,305950269,492,492,492,492,0
20241205,160000,305950269,492,492,492,492,0
20241205,155900,305950269,492,492,492,492,0
20241205,155800,305950269,492,492,492,492,0
20241205,155700,305950269,492,492,492,492,0
20241205,155600,305950269,492,492,492,492,0
20241205,155500,305950269,492,492,492,492,0
20241205,155400,305950269,492,492,492,492,0
20241205,155300,305950269,492,492,492,492,0
20241205,155200,305950269,492,492,492,492,0
20241205,155100,305950269,492,492,492,492,0
20241205,155000,305950269,492,492,492,492,0
20241205,154900,305950269,492,492,492,492,0
20241205,154800,305950269,492,492,492,492,0
20241205,154700,305950269,492,492,492,492,0
20241205,154600,305950269,492,492,492,492,0
20241205,154500,305950269,492,492,492,492,0
20241205,154400,305950269,492,492,492,492,0
20241205,154300,305950269,492,492,492,492,0
20241205,154200,305950269,492,492,492,492,0
20241205,154100,305950269,492,492,492,492,0
20241205,154000,305950269,492,492,492,492,0
20241205,153900,305950269,492,492,492,492,0
20241205,153800,305950269,492,492,492,492,0
20241205,153700,305950269,492,492,492,492,0
20241205,153600,305950269,492,492,492,492,0
20241205,153500,305950269,492,492,492,492,0
20241205,153400,305950269,492,492,492,492,12217
20241205,153300,305950269,492,492,492,492,0
20241205,153200,305950269,492,492,492,492,0
20241205,153100,305950269,492,492,492,492,0
20241205,153000,305950269,492,492,492,492,12217
20241205,152900,299939505,494,494,494,494,0
20241205,152800,299939505,494,494,494,494,0
20241205,152700,299939505,494,494,494,494,0
20241205,152600,299939505,494,494,494,494,0
20241205,152500,299939505,494,494,494,494,0
20241205,152400,299939505,494,494,494,494,0
20241205,152300,299939505,494,494,494,494,0
20241205,152200,299939505,494,494,494,494,0
20241205,152100,299939505,494,494,494,494,0
20241205,152000,299939505,494,494,494,494,0
20241205,151900,299939505,494,494,494,494,119
20241205,151800,299880719,493,493,494,492,23848
20241205,151700,288136334,494,494,494,494,1
20241205,151600,288135840,492,492,492,492,0
20241205,151500,288135840,492,493,493,492,500
20241205,151400,287889833,493,493,493,493,0
20241205,151300,287889833,493,493,493,493,0
20241205,151200,287889833,493,494,494,493,250
20241205,151100,287766581,493,493,493,493,1348
20241205,151000,287102017,492,492,492,492,50
20241205,150900,287077417,493,493,493,493,0
20241205,150800,287077417,493,493,493,493,0
20241205,150700,287077417,493,493,493,493,2
20241205,150600,287076431,493,493,493,493,9
20241205,150500,287071994,493,493,493,493,15
20241205,150400,287064599,493,493,493,493,0
20241205,150300,287064599,493,493,493,493,1
20241205,150200,287064106,493,493,493,493,198
20241205,150100,286966492,493,493,493,492,69
20241205,150000,286932503,492,493,493,492,541
20241205,145900,286666290,493,493,493,492,897
20241205,145800,286224569,492,493,493,492,610
20241205,145700,285924444,492,492,493,492,17706
20241205,145600,277213091,492,492,492,492,112
20241205,145500,277157987,492,492,493,492,2506
20241205,145400,275924579,493,493,493,493,0
20241205,145300,275924579,493,493,493,493,6
20241205,145200,275921621,492,492,492,492,50
20241205,145100,275897021,493,493,493,493,0
20241205,145000,275897021,493,493,493,493,0
20241205,144900,275897021,493,493,493,493,300
20241205,144800,275749121,492,494,494,492,1051
20241205,144700,275232027,494,494,494,494,300
20241205,144600,275083827,494,494,494,494,0
20241205,144500,275083827,494,494,494,494,100
20241205,144400,275034427,494,494,494,494,0
20241205,144300,275034427,494,492,494,492,14239
20241205,144200,268024918,493,493,493,493,1
20241205,144100,268024425,493,493,493,493,25
20241205,144000,268012100,493,492,493,492,375
20241205,143900,267827599,494,492,494,492,117823
20241205,143800,209798712,493,493,493,493,3
20241205,143700,209797233,493,493,493,493,28
20241205,143600,209783429,493,493,493,493,70
20241205,143500,209748919,493,493,493,493,0
20241205,143400,209748919,493,493,493,493,22
20241205,143300,209738073,493,492,493,492,208
20241205,143200,209635579,493,493,493,493,1
20241205,143100,209635086,493,493,493,493,50
20241205,143000,209610436,492,492,492,492,838
20241205,142900,209198140,493,493,493,493,17936
20241205,142800,200355692,494,494,494,494,0
20241205,142700,200355692,494,494,494,494,0
20241205,142600,200355692,494,494,494,494,0
20241205,142500,200355692,494,494,494,494,2
20241205,142400,200354704,493,493,493,493,5
20241205,142300,200352239,494,494,494,494,0
20241205,142200,200352239,494,494,494,494,0
20241205,142100,200352239,494,494,494,494,0
20241205,142000,200352239,494,494,494,494,607
20241205,141900,200052381,493,493,493,493,1917
20241205,141800,199107300,493,493,493,493,1
20241205,141700,199106807,494,494,494,494,19
20241205,141600,199097421,494,493,494,493,20
20241205,141500,199087559,494,494,494,494,2
20241205,141400,199086571,493,493,494,493,63
20241205,141300,199055511,494,494,494,494,0
20241205,141200,199055511,494,494,494,494,6
20241205,141100,199052547,494,494,494,494,0
20241205,141000,199052547,494,494,494,494,3170
20241205,140900,197486567,494,494,494,494,38
20241205,140800,197467795,494,494,494,494,20
20241205,140700,197457915,493,493,493,493,3000
20241205,140600,195978915,493,493,493,493,2200
20241205,140500,194894315,493,493,493,493,51
20241205,140400,194869172,493,493,493,493,0
20241205,140300,194869172,493,493,493,493,300
20241205,140200,194721272,493,493,493,493,0
20241205,140100,194721272,493,493,493,493,0
20241205,140000,194721272,493,493,493,493,0
20241205,135900,194721272,493,493,493,493,2
20241205,135800,194720286,493,493,493,493,0
20241205,135700,194720286,493,493,493,493,163
20241205,135600,194639927,493,493,493,493,50
20241205,135500,194615277,493,493,493,493,100
20241205,135400,194565977,493,493,493,493,0
20241205,135300,194565977,493,493,493,493,0
20241205,135200,194565977,493,493,493,493,0
20241205,135100,194565977,493,493,493,493,0
20241205,135000,194565977,493,493,493,493,1
20241205,134900,194565484,493,493,493,493,1600
20241205,134800,193776684,494,494,494,494,0
20241205,134700,193776684,494,494,494,494,0
20241205,134600,193776684,494,494,494,494,10
20241205,134500,193771744,493,494,494,493,11
20241205,134400,193766320,494,494,494,494,1
20241205,134300,193765826,493,493,493,493,2
20241205,134200,193764840,494,494,494,494,60
20241205,134100,193735200,494,494,494,494,1
20241205,134000,193734706,493,493,493,493,0
20241205,133900,193734706,493,493,493,493,0
20241205,133800,193734706,493,493,493,493,0
20241205,133700,193734706,493,493,493,493,0
20241205,133600,193734706,493,493,493,493,0
20241205,133500,193734706,493,493,493,493,120
20241205,133400,193675546,493,493,493,493,0
20241205,133300,193675546,493,493,493,493,5060
20241205,133200,191180966,493,493,493,493,0
20241205,133100,191180966,493,493,493,493,0
20241205,133000,191180966,493,493,493,493,0
20241205,132900,191180966,493,493,493,493,0
20241205,132800,191180966,493,493,493,493,23000
20241205,132700,179841966,493,493,493,493,3
20241205,132600,179840487,493,493,493,493,0
20241205,132500,179840487,493,493,493,493,0
20241205,132400,179840487,493,493,493,493,8952
20241205,132300,175427151,493,493,493,493,0
20241205,132200,175427151,493,493,493,493,1
20241205,132100,175426658,494,494,494,494,0
20241205,132000,175426658,494,494,494,494,0
20241205,131900,175426658,494,494,494,494,15
20241205,131800,175419248,494,494,494,494,106
20241205,131700,175366884,494,494,494,494,0
20241205,131600,175366884,494,494,494,494,0
20241205,131500,175366884,494,494,494,494,0
20241205,131400,175366884,494,494,494,494,1
20241205,131300,175366390,494,494,494,494,0
20241205,131200,175366390,494,494,494,494,1030
20241205,131100,174857570,494,494,494,494,100
20241205,131000,174808170,495,495,495,495,65
20241205,130900,174775995,495,495,495,495,0
20241205,130800,174775995,495,495,495,495,5
20241205,130700,174773520,495,495,495,495,4
20241205,130600,174771540,493,493,493,493,0
20241205,130500,174771540,493,493,493,493,0
20241205,130400,174771540,493,493,493,493,0
20241205,130300,174771540,493,494,494,493,1300
20241205,130200,174129840,494,494,494,494,0
20241205,130100,174129840,494,494,494,494,0
20241205,130000,174129840,494,494,494,494,0
20241205,125900,174129840,494,494,494,494,0
20241205,125800,174129840,494,495,495,494,54
20241205,125700,174103160,494,494,494,494,50
20241205,125600,174078460,494,494,494,494,50
20241205,125500,174053760,495,495,495,495,0
20241205,125400,174053760,495,495,495,495,2
20241205,125300,174052770,494,494,494,494,242
20241205,125200,173933222,494,494,494,494,0
20241205,125100,173933222,494,494,494,494,0
20241205,125000,173933222,494,494,494,494,0
20241205,124900,173933222,494,494,494,494,4414
20241205,124800,171752706,495,494,495,494,425
20241205,124700,171542731,494,494,494,494,2400
20241205,124600,170357131,495,495,495,495,0
20241205,124500,170357131,495,495,495,495,0
20241205,124400,170357131,495,494,495,494,1113
20241205,124300,169807299,495,495,495,495,0
20241205,124200,169807299,495,495,495,495,12
20241205,124100,169801359,495,495,495,495,1
20241205,124000,169800864,495,494,495,494,1200
20241205,123900,169207864,494,494,494,494,0
20241205,123800,169207864,494,495,495,494,32
20241205,123700,169192045,495,495,495,495,28
20241205,123600,169178185,494,494,494,494,550
20241205,123500,168906485,494,494,494,494,80
20241205,123400,168866965,494,494,494,494,151
20241205,123300,168792371,494,494,494,494,1000
20241205,123200,168298371,494,494,494,494,0
20241205,123100,168298371,494,495,495,494,1012
20241205,123000,167798431,494,494,494,494,0
20241205,122900,167798431,494,494,494,494,200
20241205,122800,167699631,494,494,494,494,50
20241205,122700,167674931,495,494,495,494,299
20241205,122600,167527210,494,495,495,494,53
20241205,122500,167501025,495,494,495,494,4486
20241205,122400,165284455,495,494,495,494,3498
20241205,122300,163555995,494,494,494,494,50
20241205,122200,163531295,495,494,495,494,51
20241205,122100,163506100,495,495,495,495,21
20241205,122000,163495705,495,495,495,495,11857
20241205,121900,157626490,495,495,495,495,5002
20241205,121800,155150500,494,494,494,494,50
20241205,121700,155125800,494,494,494,494,1
20241205,121600,155125306,494,495,495,494,52
20241205,121500,155099616,495,495,495,494,40
20241205,121400,155079819,494,494,494,494,1499
20241205,121300,154339313,494,494,494,494,50
20241205,121200,154314613,494,494,494,494,1
20241205,121100,154314119,495,495,495,495,1
20241205,121000,154313624,495,495,495,495,0
20241205,120900,154313624,495,495,495,495,4
20241205,120800,154311644,495,495,495,495,0
20241205,120700,154311644,495,495,495,495,27
20241205,120600,154298279,494,494,494,494,1939
20241205,120500,153340413,494,494,494,494,1
20241205,120400,153339919,493,493,493,493,0
20241205,120300,153339919,493,493,493,493,0
20241205,120200,153339919,493,494,494,493,61
20241205,120100,153309839,494,494,494,494,1
20241205,120000,153309345,493,493,493,493,6
20241205,115900,153306387,493,494,494,493,89
20241205,115800,153262481,493,494,494,493,31
20241205,115700,153247168,494,494,494,494,0
20241205,115600,153247168,494,494,494,494,0
20241205,115500,153247168,494,494,494,494,4
20241205,115400,153245192,493,493,493,493,1
20241205,115300,153244699,493,493,493,493,6
20241205,115200,153241741,494,494,494,494,6
20241205,115100,153238777,494,494,494,494,0
20241205,115000,153238777,494,494,494,494,0
20241205,114900,153238777,494,494,494,494,10
20241205,114800,153233837,494,494,494,494,6
20241205,114700,153230873,493,493,493,493,0
20241205,114600,153230873,493,493,493,493,0
20241205,114500,153230873,493,493,493,493,35
20241205,114400,153213618,493,493,493,493,0
20241205,114300,153213618,493,493,493,493,263
20241205,114200,153083959,493,493,493,493,1016
20241205,114100,152583071,493,493,493,493,1
20241205,114000,152582578,494,494,494,494,35
20241205,113900,152565288,494,494,494,494,1
20241205,113800,152564794,494,494,494,494,3
20241205,113700,152563312,494,494,494,494,0
20241205,113600,152563312,494,494,494,494,500
20241205,113500,152316312,494,494,494,494,1
20241205,113400,152315818,494,494,494,494,1
20241205,113300,152315324,494,494,494,494,20
20241205,113200,152305444,494,494,494,494,0
20241205,113100,152305444,494,494,494,494,584
20241205,113000,152016948,494,494,494,494,1
20241205,112900,152016454,494,494,494,494,1
20241205,112800,152015960,493,493,493,493,0
20241205,112700,152015960,493,493,493,493,0
20241205,112600,152015960,493,493,493,493,3000
20241205,112500,150536960,495,495,495,495,0
20241205,112400,150536960,495,495,495,495,1
20241205,112300,150536465,495,493,495,493,501
20241205,112200,150289470,494,494,494,494,0
20241205,112100,150289470,494,494,494,494,3262
20241205,112000,148678042,494,494,494,494,0
20241205,111900,148678042,494,494,494,494,25
20241205,111800,148665692,494,494,494,494,8
20241205,111700,148661740,494,494,494,494,0
20241205,111600,148661740,494,494,494,494,0
20241205,111500,148661740,494,493,494,493,2
20241205,111400,148660753,494,494,494,494,1
20241205,111300,148660259,494,494,494,494,0
20241205,111200,148660259,494,494,494,494,0
20241205,111100,148660259,494,494,494,494,4
20241205,111000,148658283,494,494,494,493,410
20241205,110900,148456136,493,493,493,493,0
20241205,110800,148456136,493,493,493,493,990
20241205,110700,147968066,493,493,493,493,0
20241205,110600,147968066,493,493,493,493,4000
20241205,110500,145996066,494,493,494,493,132
20241205,110400,145930958,493,494,494,493,2026
20241205,110300,144932120,494,494,494,494,50
20241205,110200,144907420,494,494,494,494,1
20241205,110100,144906926,493,493,494,493,1709
20241205,110000,144064388,493,493,493,493,1060
20241205,105900,143541808,493,493,493,493,50
20241205,105800,143517158,494,494,494,494,0
20241205,105700,143517158,494,494,494,494,0
20241205,105600,143517158,494,494,494,494,0
20241205,105500,143517158,494,494,494,494,0
20241205,105400,143517158,494,494,494,494,100
20241205,105300,143467758,494,494,494,494,9
20241205,105200,143463312,494,494,494,494,0
20241205,105100,143463312,494,494,494,494,112
20241205,105000,143407984,494,494,494,494,0
20241205,104900,143407984,494,494,494,494,0
20241205,104800,143407984,494,493,494,493,905
20241205,104700,142961814,494,494,494,494,39
20241205,104600,142942548,494,494,494,494,0
20241205,104500,142942548,494,493,494,493,6006
20241205,104400,139981584,493,494,494,493,101
20241205,104300,139931691,495,495,495,495,0
20241205,104200,139931691,495,495,495,495,9
20241205,104100,139927236,495,494,495,494,2016
20241205,104000,138929323,494,494,494,494,0
20241205,103900,138929323,494,494,494,494,1060
20241205,103800,138405683,493,493,493,493,4038
20241205,103700,136414949,493,493,493,493,26
20241205,103600,136402131,493,493,493,493,0
20241205,103500,136402131,493,493,493,493,3500
20241205,103400,134676631,493,493,493,493,0
20241205,103300,134676631,493,493,493,493,2000
20241205,103200,133690631,494,494,494,494,30
20241205,103100,133675811,494,494,494,494,0
20241205,103000,133675811,494,494,494,494,26
20241205,102900,133662967,494,494,494,494,0
20241205,102800,133662967,494,493,494,493,60
20241205,102700,133633357,494,494,494,494,286
20241205,102600,133492073,493,493,493,493,0
20241205,102500,133492073,493,493,493,493,0
20241205,102400,133492073,493,493,493,493,4568
20241205,102300,131240049,494,494,494,494,0
20241205,102200,131240049,494,494,494,494,0
20241205,102100,131240049,494,494,494,494,0
20241205,102000,131240049,494,493,494,493,630
20241205,101900,130929159,493,493,493,493,16955
20241205,101800,122570344,494,494,494,494,2
20241205,101700,122569356,494,494,494,494,15
20241205,101600,122561946,494,494,494,494,0
20241205,101500,122561946,494,493,494,493,2529
20241205,101400,121314450,493,493,493,493,10
20241205,101300,121309520,493,493,493,493,1
20241205,101200,121309027,493,494,494,493,61
20241205,101100,121278943,494,494,494,494,1
20241205,101000,121278449,494,494,494,494,32
20241205,100900,121262641,494,494,494,494,205
20241205,100800,121161371,494,494,494,494,66
20241205,100700,121128767,493,493,493,493,500
20241205,100600,120882267,493,494,494,493,661
20241205,100500,120555783,493,492,493,492,28048
20241205,100400,106751324,493,493,493,493,157
20241205,100300,106673923,494,494,494,494,23
20241205,100200,106662561,494,493,494,493,685
20241205,100100,106324849,493,494,494,493,1330
20241205,100000,105669151,493,493,494,493,1774
20241205,095900,104794568,493,493,493,493,5000
20241205,095800,102329568,494,493,494,493,377
20241205,095700,102143677,493,494,494,493,1665
20241205,095600,101322820,494,494,494,494,80
20241205,095500,101283300,494,493,494,493,486
20241205,095400,101043612,493,493,493,493,1171
20241205,095300,100466309,493,494,494,493,9801
20241205,095200,95634366,493,494,494,493,11000
20241205,095100,90210366,494,494,494,494,230
20241205,095000,90096746,493,493,493,493,500
20241205,094900,89850246,493,493,493,493,0
20241205,094800,89850246,493,494,494,493,10364
20241205,094700,84730789,494,494,494,494,32
20241205,094600,84714981,494,494,494,494,90
20241205,094500,84670521,493,493,493,493,3
20241205,094400,84669042,494,494,494,494,10
20241205,094300,84664102,494,494,494,494,28
20241205,094200,84650270,494,494,494,494,18
20241205,094100,84641378,494,494,494,494,3
20241205,094000,84639896,494,494,494,494,14
20241205,093900,84632980,494,494,494,494,15
20241205,093800,84625570,494,493,494,492,10053
20241205,093700,79674622,494,494,494,493,2712
20241205,093600,78336903,494,494,494,494,1136
20241205,093500,77775719,494,494,494,494,440
20241205,093400,77558359,494,494,494,494,510
20241205,093300,77306419,494,494,494,494,86
20241205,093200,77263935,494,493,494,493,4884
20241205,093100,74852833,493,493,493,493,886
20241205,093000,74416035,493,493,493,492,2431
20241205,092900,73217555,493,492,493,492,12651
20241205,092800,66993183,493,493,493,493,1604
20241205,092700,66202411,493,493,493,493,4907
20241205,092600,63783260,492,493,493,492,1382
20241205,092500,63102287,493,493,493,493,2557
20241205,092400,61841686,493,493,493,493,1160
20241205,092300,61269806,493,493,493,493,80
20241205,092200,61230366,493,493,494,493,21545
20241205,092100,50608679,494,493,494,493,1001
20241205,092000,50115185,493,494,494,493,1030
20241205,091900,49607365,494,494,494,494,83
20241205,091800,49566363,494,493,494,493,72
20241205,091700,49530862,493,493,493,493,2028
20241205,091600,48531058,493,494,494,493,7268
20241205,091500,44946716,494,494,494,494,284
20241205,091400,44806420,494,494,494,494,59
20241205,091300,44777274,494,494,494,494,40
20241205,091200,44757514,493,494,494,493,24428
20241205,091100,32692021,495,495,495,495,52
20241205,091000,32666281,495,495,495,495,285
20241205,090900,32525206,495,495,495,495,39
20241205,090800,32505901,494,494,494,494,8103
20241205,090700,28503019,495,496,496,494,5562
20241205,090600,25752799,497,497,497,497,11
20241205,090500,25747332,497,497,497,494,28301
20241205,090400,11752255,495,495,495,495,1
20241205,090300,11751760,495,496,496,495,3062
20241205,090200,10234426,497,497,497,497,4540
20241205,090100,7978046,496,497,497,496,1546
20241205,090000,7210715,497,495,497,495,14557
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 305950269 492 492 492 492 12217
3 20241205 183300 305950269 492 492 492 492 0
4 20241205 183200 305950269 492 492 492 492 0
5 20241205 183100 305950269 492 492 492 492 0
6 20241205 183000 305950269 492 492 492 492 0
7 20241205 182900 305950269 492 492 492 492 0
8 20241205 182800 305950269 492 492 492 492 0
9 20241205 182700 305950269 492 492 492 492 0
10 20241205 182600 305950269 492 492 492 492 0
11 20241205 182500 305950269 492 492 492 492 0
12 20241205 182400 305950269 492 492 492 492 0
13 20241205 182300 305950269 492 492 492 492 0
14 20241205 182200 305950269 492 492 492 492 0
15 20241205 182100 305950269 492 492 492 492 0
16 20241205 182000 305950269 492 492 492 492 0
17 20241205 181900 305950269 492 492 492 492 0
18 20241205 181800 305950269 492 492 492 492 0
19 20241205 181700 305950269 492 492 492 492 0
20 20241205 181600 305950269 492 492 492 492 0
21 20241205 181500 305950269 492 492 492 492 0
22 20241205 181400 305950269 492 492 492 492 0
23 20241205 181300 305950269 492 492 492 492 0
24 20241205 181200 305950269 492 492 492 492 0
25 20241205 181100 305950269 492 492 492 492 0
26 20241205 181000 305950269 492 492 492 492 0
27 20241205 180900 305950269 492 492 492 492 0
28 20241205 180800 305950269 492 492 492 492 0
29 20241205 180700 305950269 492 492 492 492 0
30 20241205 180600 305950269 492 492 492 492 0
31 20241205 180500 305950269 492 492 492 492 0
32 20241205 180400 305950269 492 492 492 492 12217
33 20241205 180300 305950269 492 492 492 492 0
34 20241205 180200 305950269 492 492 492 492 0
35 20241205 180100 305950269 492 492 492 492 0
36 20241205 180000 305950269 492 492 492 492 0
37 20241205 175900 305950269 492 492 492 492 0
38 20241205 175800 305950269 492 492 492 492 0
39 20241205 175700 305950269 492 492 492 492 0
40 20241205 175600 305950269 492 492 492 492 0
41 20241205 175500 305950269 492 492 492 492 0
42 20241205 175400 305950269 492 492 492 492 0
43 20241205 175300 305950269 492 492 492 492 0
44 20241205 175200 305950269 492 492 492 492 0
45 20241205 175100 305950269 492 492 492 492 0
46 20241205 175000 305950269 492 492 492 492 0
47 20241205 174900 305950269 492 492 492 492 0
48 20241205 174800 305950269 492 492 492 492 0
49 20241205 174700 305950269 492 492 492 492 0
50 20241205 174600 305950269 492 492 492 492 0
51 20241205 174500 305950269 492 492 492 492 0
52 20241205 174400 305950269 492 492 492 492 0
53 20241205 174300 305950269 492 492 492 492 0
54 20241205 174200 305950269 492 492 492 492 0
55 20241205 174100 305950269 492 492 492 492 0
56 20241205 174000 305950269 492 492 492 492 0
57 20241205 173900 305950269 492 492 492 492 0
58 20241205 173800 305950269 492 492 492 492 0
59 20241205 173700 305950269 492 492 492 492 0
60 20241205 173600 305950269 492 492 492 492 0
61 20241205 173500 305950269 492 492 492 492 0
62 20241205 173400 305950269 492 492 492 492 12217
63 20241205 173300 305950269 492 492 492 492 0
64 20241205 173200 305950269 492 492 492 492 0
65 20241205 173100 305950269 492 492 492 492 0
66 20241205 173000 305950269 492 492 492 492 0
67 20241205 172900 305950269 492 492 492 492 0
68 20241205 172800 305950269 492 492 492 492 0
69 20241205 172700 305950269 492 492 492 492 0
70 20241205 172600 305950269 492 492 492 492 0
71 20241205 172500 305950269 492 492 492 492 0
72 20241205 172400 305950269 492 492 492 492 0
73 20241205 172300 305950269 492 492 492 492 0
74 20241205 172200 305950269 492 492 492 492 0
75 20241205 172100 305950269 492 492 492 492 0
76 20241205 172000 305950269 492 492 492 492 0
77 20241205 171900 305950269 492 492 492 492 0
78 20241205 171800 305950269 492 492 492 492 0
79 20241205 171700 305950269 492 492 492 492 0
80 20241205 171600 305950269 492 492 492 492 0
81 20241205 171500 305950269 492 492 492 492 0
82 20241205 171400 305950269 492 492 492 492 0
83 20241205 171300 305950269 492 492 492 492 0
84 20241205 171200 305950269 492 492 492 492 0
85 20241205 171100 305950269 492 492 492 492 0
86 20241205 171000 305950269 492 492 492 492 0
87 20241205 170900 305950269 492 492 492 492 0
88 20241205 170800 305950269 492 492 492 492 0
89 20241205 170700 305950269 492 492 492 492 0
90 20241205 170600 305950269 492 492 492 492 0
91 20241205 170500 305950269 492 492 492 492 0
92 20241205 170400 305950269 492 492 492 492 12217
93 20241205 170300 305950269 492 492 492 492 0
94 20241205 170200 305950269 492 492 492 492 0
95 20241205 170100 305950269 492 492 492 492 0
96 20241205 170000 305950269 492 492 492 492 0
97 20241205 165900 305950269 492 492 492 492 0
98 20241205 165800 305950269 492 492 492 492 0
99 20241205 165700 305950269 492 492 492 492 0
100 20241205 165600 305950269 492 492 492 492 0
101 20241205 165500 305950269 492 492 492 492 0
102 20241205 165400 305950269 492 492 492 492 0
103 20241205 165300 305950269 492 492 492 492 0
104 20241205 165200 305950269 492 492 492 492 0
105 20241205 165100 305950269 492 492 492 492 0
106 20241205 165000 305950269 492 492 492 492 0
107 20241205 164900 305950269 492 492 492 492 0
108 20241205 164800 305950269 492 492 492 492 0
109 20241205 164700 305950269 492 492 492 492 0
110 20241205 164600 305950269 492 492 492 492 0
111 20241205 164500 305950269 492 492 492 492 0
112 20241205 164400 305950269 492 492 492 492 0
113 20241205 164300 305950269 492 492 492 492 0
114 20241205 164200 305950269 492 492 492 492 0
115 20241205 164100 305950269 492 492 492 492 0
116 20241205 164000 305950269 492 492 492 492 0
117 20241205 163900 305950269 492 492 492 492 0
118 20241205 163800 305950269 492 492 492 492 0
119 20241205 163700 305950269 492 492 492 492 0
120 20241205 163600 305950269 492 492 492 492 0
121 20241205 163500 305950269 492 492 492 492 0
122 20241205 163400 305950269 492 492 492 492 12217
123 20241205 163300 305950269 492 492 492 492 0
124 20241205 163200 305950269 492 492 492 492 0
125 20241205 163100 305950269 492 492 492 492 0
126 20241205 163000 305950269 492 492 492 492 0
127 20241205 162900 305950269 492 492 492 492 0
128 20241205 162800 305950269 492 492 492 492 0
129 20241205 162700 305950269 492 492 492 492 0
130 20241205 162600 305950269 492 492 492 492 0
131 20241205 162500 305950269 492 492 492 492 0
132 20241205 162400 305950269 492 492 492 492 0
133 20241205 162300 305950269 492 492 492 492 0
134 20241205 162200 305950269 492 492 492 492 0
135 20241205 162100 305950269 492 492 492 492 0
136 20241205 162000 305950269 492 492 492 492 0
137 20241205 161900 305950269 492 492 492 492 0
138 20241205 161800 305950269 492 492 492 492 0
139 20241205 161700 305950269 492 492 492 492 0
140 20241205 161600 305950269 492 492 492 492 0
141 20241205 161500 305950269 492 492 492 492 0
142 20241205 161400 305950269 492 492 492 492 0
143 20241205 161300 305950269 492 492 492 492 0
144 20241205 161200 305950269 492 492 492 492 0
145 20241205 161100 305950269 492 492 492 492 0
146 20241205 161000 305950269 492 492 492 492 0
147 20241205 160900 305950269 492 492 492 492 0
148 20241205 160800 305950269 492 492 492 492 0
149 20241205 160700 305950269 492 492 492 492 0
150 20241205 160600 305950269 492 492 492 492 0
151 20241205 160500 305950269 492 492 492 492 0
152 20241205 160400 305950269 492 492 492 492 12217
153 20241205 160300 305950269 492 492 492 492 0
154 20241205 160200 305950269 492 492 492 492 0
155 20241205 160100 305950269 492 492 492 492 0
156 20241205 160000 305950269 492 492 492 492 0
157 20241205 155900 305950269 492 492 492 492 0
158 20241205 155800 305950269 492 492 492 492 0
159 20241205 155700 305950269 492 492 492 492 0
160 20241205 155600 305950269 492 492 492 492 0
161 20241205 155500 305950269 492 492 492 492 0
162 20241205 155400 305950269 492 492 492 492 0
163 20241205 155300 305950269 492 492 492 492 0
164 20241205 155200 305950269 492 492 492 492 0
165 20241205 155100 305950269 492 492 492 492 0
166 20241205 155000 305950269 492 492 492 492 0
167 20241205 154900 305950269 492 492 492 492 0
168 20241205 154800 305950269 492 492 492 492 0
169 20241205 154700 305950269 492 492 492 492 0
170 20241205 154600 305950269 492 492 492 492 0
171 20241205 154500 305950269 492 492 492 492 0
172 20241205 154400 305950269 492 492 492 492 0
173 20241205 154300 305950269 492 492 492 492 0
174 20241205 154200 305950269 492 492 492 492 0
175 20241205 154100 305950269 492 492 492 492 0
176 20241205 154000 305950269 492 492 492 492 0
177 20241205 153900 305950269 492 492 492 492 0
178 20241205 153800 305950269 492 492 492 492 0
179 20241205 153700 305950269 492 492 492 492 0
180 20241205 153600 305950269 492 492 492 492 0
181 20241205 153500 305950269 492 492 492 492 0
182 20241205 153400 305950269 492 492 492 492 12217
183 20241205 153300 305950269 492 492 492 492 0
184 20241205 153200 305950269 492 492 492 492 0
185 20241205 153100 305950269 492 492 492 492 0
186 20241205 153000 305950269 492 492 492 492 12217
187 20241205 152900 299939505 494 494 494 494 0
188 20241205 152800 299939505 494 494 494 494 0
189 20241205 152700 299939505 494 494 494 494 0
190 20241205 152600 299939505 494 494 494 494 0
191 20241205 152500 299939505 494 494 494 494 0
192 20241205 152400 299939505 494 494 494 494 0
193 20241205 152300 299939505 494 494 494 494 0
194 20241205 152200 299939505 494 494 494 494 0
195 20241205 152100 299939505 494 494 494 494 0
196 20241205 152000 299939505 494 494 494 494 0
197 20241205 151900 299939505 494 494 494 494 119
198 20241205 151800 299880719 493 493 494 492 23848
199 20241205 151700 288136334 494 494 494 494 1
200 20241205 151600 288135840 492 492 492 492 0
201 20241205 151500 288135840 492 493 493 492 500
202 20241205 151400 287889833 493 493 493 493 0
203 20241205 151300 287889833 493 493 493 493 0
204 20241205 151200 287889833 493 494 494 493 250
205 20241205 151100 287766581 493 493 493 493 1348
206 20241205 151000 287102017 492 492 492 492 50
207 20241205 150900 287077417 493 493 493 493 0
208 20241205 150800 287077417 493 493 493 493 0
209 20241205 150700 287077417 493 493 493 493 2
210 20241205 150600 287076431 493 493 493 493 9
211 20241205 150500 287071994 493 493 493 493 15
212 20241205 150400 287064599 493 493 493 493 0
213 20241205 150300 287064599 493 493 493 493 1
214 20241205 150200 287064106 493 493 493 493 198
215 20241205 150100 286966492 493 493 493 492 69
216 20241205 150000 286932503 492 493 493 492 541
217 20241205 145900 286666290 493 493 493 492 897
218 20241205 145800 286224569 492 493 493 492 610
219 20241205 145700 285924444 492 492 493 492 17706
220 20241205 145600 277213091 492 492 492 492 112
221 20241205 145500 277157987 492 492 493 492 2506
222 20241205 145400 275924579 493 493 493 493 0
223 20241205 145300 275924579 493 493 493 493 6
224 20241205 145200 275921621 492 492 492 492 50
225 20241205 145100 275897021 493 493 493 493 0
226 20241205 145000 275897021 493 493 493 493 0
227 20241205 144900 275897021 493 493 493 493 300
228 20241205 144800 275749121 492 494 494 492 1051
229 20241205 144700 275232027 494 494 494 494 300
230 20241205 144600 275083827 494 494 494 494 0
231 20241205 144500 275083827 494 494 494 494 100
232 20241205 144400 275034427 494 494 494 494 0
233 20241205 144300 275034427 494 492 494 492 14239
234 20241205 144200 268024918 493 493 493 493 1
235 20241205 144100 268024425 493 493 493 493 25
236 20241205 144000 268012100 493 492 493 492 375
237 20241205 143900 267827599 494 492 494 492 117823
238 20241205 143800 209798712 493 493 493 493 3
239 20241205 143700 209797233 493 493 493 493 28
240 20241205 143600 209783429 493 493 493 493 70
241 20241205 143500 209748919 493 493 493 493 0
242 20241205 143400 209748919 493 493 493 493 22
243 20241205 143300 209738073 493 492 493 492 208
244 20241205 143200 209635579 493 493 493 493 1
245 20241205 143100 209635086 493 493 493 493 50
246 20241205 143000 209610436 492 492 492 492 838
247 20241205 142900 209198140 493 493 493 493 17936
248 20241205 142800 200355692 494 494 494 494 0
249 20241205 142700 200355692 494 494 494 494 0
250 20241205 142600 200355692 494 494 494 494 0
251 20241205 142500 200355692 494 494 494 494 2
252 20241205 142400 200354704 493 493 493 493 5
253 20241205 142300 200352239 494 494 494 494 0
254 20241205 142200 200352239 494 494 494 494 0
255 20241205 142100 200352239 494 494 494 494 0
256 20241205 142000 200352239 494 494 494 494 607
257 20241205 141900 200052381 493 493 493 493 1917
258 20241205 141800 199107300 493 493 493 493 1
259 20241205 141700 199106807 494 494 494 494 19
260 20241205 141600 199097421 494 493 494 493 20
261 20241205 141500 199087559 494 494 494 494 2
262 20241205 141400 199086571 493 493 494 493 63
263 20241205 141300 199055511 494 494 494 494 0
264 20241205 141200 199055511 494 494 494 494 6
265 20241205 141100 199052547 494 494 494 494 0
266 20241205 141000 199052547 494 494 494 494 3170
267 20241205 140900 197486567 494 494 494 494 38
268 20241205 140800 197467795 494 494 494 494 20
269 20241205 140700 197457915 493 493 493 493 3000
270 20241205 140600 195978915 493 493 493 493 2200
271 20241205 140500 194894315 493 493 493 493 51
272 20241205 140400 194869172 493 493 493 493 0
273 20241205 140300 194869172 493 493 493 493 300
274 20241205 140200 194721272 493 493 493 493 0
275 20241205 140100 194721272 493 493 493 493 0
276 20241205 140000 194721272 493 493 493 493 0
277 20241205 135900 194721272 493 493 493 493 2
278 20241205 135800 194720286 493 493 493 493 0
279 20241205 135700 194720286 493 493 493 493 163
280 20241205 135600 194639927 493 493 493 493 50
281 20241205 135500 194615277 493 493 493 493 100
282 20241205 135400 194565977 493 493 493 493 0
283 20241205 135300 194565977 493 493 493 493 0
284 20241205 135200 194565977 493 493 493 493 0
285 20241205 135100 194565977 493 493 493 493 0
286 20241205 135000 194565977 493 493 493 493 1
287 20241205 134900 194565484 493 493 493 493 1600
288 20241205 134800 193776684 494 494 494 494 0
289 20241205 134700 193776684 494 494 494 494 0
290 20241205 134600 193776684 494 494 494 494 10
291 20241205 134500 193771744 493 494 494 493 11
292 20241205 134400 193766320 494 494 494 494 1
293 20241205 134300 193765826 493 493 493 493 2
294 20241205 134200 193764840 494 494 494 494 60
295 20241205 134100 193735200 494 494 494 494 1
296 20241205 134000 193734706 493 493 493 493 0
297 20241205 133900 193734706 493 493 493 493 0
298 20241205 133800 193734706 493 493 493 493 0
299 20241205 133700 193734706 493 493 493 493 0
300 20241205 133600 193734706 493 493 493 493 0
301 20241205 133500 193734706 493 493 493 493 120
302 20241205 133400 193675546 493 493 493 493 0
303 20241205 133300 193675546 493 493 493 493 5060
304 20241205 133200 191180966 493 493 493 493 0
305 20241205 133100 191180966 493 493 493 493 0
306 20241205 133000 191180966 493 493 493 493 0
307 20241205 132900 191180966 493 493 493 493 0
308 20241205 132800 191180966 493 493 493 493 23000
309 20241205 132700 179841966 493 493 493 493 3
310 20241205 132600 179840487 493 493 493 493 0
311 20241205 132500 179840487 493 493 493 493 0
312 20241205 132400 179840487 493 493 493 493 8952
313 20241205 132300 175427151 493 493 493 493 0
314 20241205 132200 175427151 493 493 493 493 1
315 20241205 132100 175426658 494 494 494 494 0
316 20241205 132000 175426658 494 494 494 494 0
317 20241205 131900 175426658 494 494 494 494 15
318 20241205 131800 175419248 494 494 494 494 106
319 20241205 131700 175366884 494 494 494 494 0
320 20241205 131600 175366884 494 494 494 494 0
321 20241205 131500 175366884 494 494 494 494 0
322 20241205 131400 175366884 494 494 494 494 1
323 20241205 131300 175366390 494 494 494 494 0
324 20241205 131200 175366390 494 494 494 494 1030
325 20241205 131100 174857570 494 494 494 494 100
326 20241205 131000 174808170 495 495 495 495 65
327 20241205 130900 174775995 495 495 495 495 0
328 20241205 130800 174775995 495 495 495 495 5
329 20241205 130700 174773520 495 495 495 495 4
330 20241205 130600 174771540 493 493 493 493 0
331 20241205 130500 174771540 493 493 493 493 0
332 20241205 130400 174771540 493 493 493 493 0
333 20241205 130300 174771540 493 494 494 493 1300
334 20241205 130200 174129840 494 494 494 494 0
335 20241205 130100 174129840 494 494 494 494 0
336 20241205 130000 174129840 494 494 494 494 0
337 20241205 125900 174129840 494 494 494 494 0
338 20241205 125800 174129840 494 495 495 494 54
339 20241205 125700 174103160 494 494 494 494 50
340 20241205 125600 174078460 494 494 494 494 50
341 20241205 125500 174053760 495 495 495 495 0
342 20241205 125400 174053760 495 495 495 495 2
343 20241205 125300 174052770 494 494 494 494 242
344 20241205 125200 173933222 494 494 494 494 0
345 20241205 125100 173933222 494 494 494 494 0
346 20241205 125000 173933222 494 494 494 494 0
347 20241205 124900 173933222 494 494 494 494 4414
348 20241205 124800 171752706 495 494 495 494 425
349 20241205 124700 171542731 494 494 494 494 2400
350 20241205 124600 170357131 495 495 495 495 0
351 20241205 124500 170357131 495 495 495 495 0
352 20241205 124400 170357131 495 494 495 494 1113
353 20241205 124300 169807299 495 495 495 495 0
354 20241205 124200 169807299 495 495 495 495 12
355 20241205 124100 169801359 495 495 495 495 1
356 20241205 124000 169800864 495 494 495 494 1200
357 20241205 123900 169207864 494 494 494 494 0
358 20241205 123800 169207864 494 495 495 494 32
359 20241205 123700 169192045 495 495 495 495 28
360 20241205 123600 169178185 494 494 494 494 550
361 20241205 123500 168906485 494 494 494 494 80
362 20241205 123400 168866965 494 494 494 494 151
363 20241205 123300 168792371 494 494 494 494 1000
364 20241205 123200 168298371 494 494 494 494 0
365 20241205 123100 168298371 494 495 495 494 1012
366 20241205 123000 167798431 494 494 494 494 0
367 20241205 122900 167798431 494 494 494 494 200
368 20241205 122800 167699631 494 494 494 494 50
369 20241205 122700 167674931 495 494 495 494 299
370 20241205 122600 167527210 494 495 495 494 53
371 20241205 122500 167501025 495 494 495 494 4486
372 20241205 122400 165284455 495 494 495 494 3498
373 20241205 122300 163555995 494 494 494 494 50
374 20241205 122200 163531295 495 494 495 494 51
375 20241205 122100 163506100 495 495 495 495 21
376 20241205 122000 163495705 495 495 495 495 11857
377 20241205 121900 157626490 495 495 495 495 5002
378 20241205 121800 155150500 494 494 494 494 50
379 20241205 121700 155125800 494 494 494 494 1
380 20241205 121600 155125306 494 495 495 494 52
381 20241205 121500 155099616 495 495 495 494 40
382 20241205 121400 155079819 494 494 494 494 1499
383 20241205 121300 154339313 494 494 494 494 50
384 20241205 121200 154314613 494 494 494 494 1
385 20241205 121100 154314119 495 495 495 495 1
386 20241205 121000 154313624 495 495 495 495 0
387 20241205 120900 154313624 495 495 495 495 4
388 20241205 120800 154311644 495 495 495 495 0
389 20241205 120700 154311644 495 495 495 495 27
390 20241205 120600 154298279 494 494 494 494 1939
391 20241205 120500 153340413 494 494 494 494 1
392 20241205 120400 153339919 493 493 493 493 0
393 20241205 120300 153339919 493 493 493 493 0
394 20241205 120200 153339919 493 494 494 493 61
395 20241205 120100 153309839 494 494 494 494 1
396 20241205 120000 153309345 493 493 493 493 6
397 20241205 115900 153306387 493 494 494 493 89
398 20241205 115800 153262481 493 494 494 493 31
399 20241205 115700 153247168 494 494 494 494 0
400 20241205 115600 153247168 494 494 494 494 0
401 20241205 115500 153247168 494 494 494 494 4
402 20241205 115400 153245192 493 493 493 493 1
403 20241205 115300 153244699 493 493 493 493 6
404 20241205 115200 153241741 494 494 494 494 6
405 20241205 115100 153238777 494 494 494 494 0
406 20241205 115000 153238777 494 494 494 494 0
407 20241205 114900 153238777 494 494 494 494 10
408 20241205 114800 153233837 494 494 494 494 6
409 20241205 114700 153230873 493 493 493 493 0
410 20241205 114600 153230873 493 493 493 493 0
411 20241205 114500 153230873 493 493 493 493 35
412 20241205 114400 153213618 493 493 493 493 0
413 20241205 114300 153213618 493 493 493 493 263
414 20241205 114200 153083959 493 493 493 493 1016
415 20241205 114100 152583071 493 493 493 493 1
416 20241205 114000 152582578 494 494 494 494 35
417 20241205 113900 152565288 494 494 494 494 1
418 20241205 113800 152564794 494 494 494 494 3
419 20241205 113700 152563312 494 494 494 494 0
420 20241205 113600 152563312 494 494 494 494 500
421 20241205 113500 152316312 494 494 494 494 1
422 20241205 113400 152315818 494 494 494 494 1
423 20241205 113300 152315324 494 494 494 494 20
424 20241205 113200 152305444 494 494 494 494 0
425 20241205 113100 152305444 494 494 494 494 584
426 20241205 113000 152016948 494 494 494 494 1
427 20241205 112900 152016454 494 494 494 494 1
428 20241205 112800 152015960 493 493 493 493 0
429 20241205 112700 152015960 493 493 493 493 0
430 20241205 112600 152015960 493 493 493 493 3000
431 20241205 112500 150536960 495 495 495 495 0
432 20241205 112400 150536960 495 495 495 495 1
433 20241205 112300 150536465 495 493 495 493 501
434 20241205 112200 150289470 494 494 494 494 0
435 20241205 112100 150289470 494 494 494 494 3262
436 20241205 112000 148678042 494 494 494 494 0
437 20241205 111900 148678042 494 494 494 494 25
438 20241205 111800 148665692 494 494 494 494 8
439 20241205 111700 148661740 494 494 494 494 0
440 20241205 111600 148661740 494 494 494 494 0
441 20241205 111500 148661740 494 493 494 493 2
442 20241205 111400 148660753 494 494 494 494 1
443 20241205 111300 148660259 494 494 494 494 0
444 20241205 111200 148660259 494 494 494 494 0
445 20241205 111100 148660259 494 494 494 494 4
446 20241205 111000 148658283 494 494 494 493 410
447 20241205 110900 148456136 493 493 493 493 0
448 20241205 110800 148456136 493 493 493 493 990
449 20241205 110700 147968066 493 493 493 493 0
450 20241205 110600 147968066 493 493 493 493 4000
451 20241205 110500 145996066 494 493 494 493 132
452 20241205 110400 145930958 493 494 494 493 2026
453 20241205 110300 144932120 494 494 494 494 50
454 20241205 110200 144907420 494 494 494 494 1
455 20241205 110100 144906926 493 493 494 493 1709
456 20241205 110000 144064388 493 493 493 493 1060
457 20241205 105900 143541808 493 493 493 493 50
458 20241205 105800 143517158 494 494 494 494 0
459 20241205 105700 143517158 494 494 494 494 0
460 20241205 105600 143517158 494 494 494 494 0
461 20241205 105500 143517158 494 494 494 494 0
462 20241205 105400 143517158 494 494 494 494 100
463 20241205 105300 143467758 494 494 494 494 9
464 20241205 105200 143463312 494 494 494 494 0
465 20241205 105100 143463312 494 494 494 494 112
466 20241205 105000 143407984 494 494 494 494 0
467 20241205 104900 143407984 494 494 494 494 0
468 20241205 104800 143407984 494 493 494 493 905
469 20241205 104700 142961814 494 494 494 494 39
470 20241205 104600 142942548 494 494 494 494 0
471 20241205 104500 142942548 494 493 494 493 6006
472 20241205 104400 139981584 493 494 494 493 101
473 20241205 104300 139931691 495 495 495 495 0
474 20241205 104200 139931691 495 495 495 495 9
475 20241205 104100 139927236 495 494 495 494 2016
476 20241205 104000 138929323 494 494 494 494 0
477 20241205 103900 138929323 494 494 494 494 1060
478 20241205 103800 138405683 493 493 493 493 4038
479 20241205 103700 136414949 493 493 493 493 26
480 20241205 103600 136402131 493 493 493 493 0
481 20241205 103500 136402131 493 493 493 493 3500
482 20241205 103400 134676631 493 493 493 493 0
483 20241205 103300 134676631 493 493 493 493 2000
484 20241205 103200 133690631 494 494 494 494 30
485 20241205 103100 133675811 494 494 494 494 0
486 20241205 103000 133675811 494 494 494 494 26
487 20241205 102900 133662967 494 494 494 494 0
488 20241205 102800 133662967 494 493 494 493 60
489 20241205 102700 133633357 494 494 494 494 286
490 20241205 102600 133492073 493 493 493 493 0
491 20241205 102500 133492073 493 493 493 493 0
492 20241205 102400 133492073 493 493 493 493 4568
493 20241205 102300 131240049 494 494 494 494 0
494 20241205 102200 131240049 494 494 494 494 0
495 20241205 102100 131240049 494 494 494 494 0
496 20241205 102000 131240049 494 493 494 493 630
497 20241205 101900 130929159 493 493 493 493 16955
498 20241205 101800 122570344 494 494 494 494 2
499 20241205 101700 122569356 494 494 494 494 15
500 20241205 101600 122561946 494 494 494 494 0
501 20241205 101500 122561946 494 493 494 493 2529
502 20241205 101400 121314450 493 493 493 493 10
503 20241205 101300 121309520 493 493 493 493 1
504 20241205 101200 121309027 493 494 494 493 61
505 20241205 101100 121278943 494 494 494 494 1
506 20241205 101000 121278449 494 494 494 494 32
507 20241205 100900 121262641 494 494 494 494 205
508 20241205 100800 121161371 494 494 494 494 66
509 20241205 100700 121128767 493 493 493 493 500
510 20241205 100600 120882267 493 494 494 493 661
511 20241205 100500 120555783 493 492 493 492 28048
512 20241205 100400 106751324 493 493 493 493 157
513 20241205 100300 106673923 494 494 494 494 23
514 20241205 100200 106662561 494 493 494 493 685
515 20241205 100100 106324849 493 494 494 493 1330
516 20241205 100000 105669151 493 493 494 493 1774
517 20241205 095900 104794568 493 493 493 493 5000
518 20241205 095800 102329568 494 493 494 493 377
519 20241205 095700 102143677 493 494 494 493 1665
520 20241205 095600 101322820 494 494 494 494 80
521 20241205 095500 101283300 494 493 494 493 486
522 20241205 095400 101043612 493 493 493 493 1171
523 20241205 095300 100466309 493 494 494 493 9801
524 20241205 095200 95634366 493 494 494 493 11000
525 20241205 095100 90210366 494 494 494 494 230
526 20241205 095000 90096746 493 493 493 493 500
527 20241205 094900 89850246 493 493 493 493 0
528 20241205 094800 89850246 493 494 494 493 10364
529 20241205 094700 84730789 494 494 494 494 32
530 20241205 094600 84714981 494 494 494 494 90
531 20241205 094500 84670521 493 493 493 493 3
532 20241205 094400 84669042 494 494 494 494 10
533 20241205 094300 84664102 494 494 494 494 28
534 20241205 094200 84650270 494 494 494 494 18
535 20241205 094100 84641378 494 494 494 494 3
536 20241205 094000 84639896 494 494 494 494 14
537 20241205 093900 84632980 494 494 494 494 15
538 20241205 093800 84625570 494 493 494 492 10053
539 20241205 093700 79674622 494 494 494 493 2712
540 20241205 093600 78336903 494 494 494 494 1136
541 20241205 093500 77775719 494 494 494 494 440
542 20241205 093400 77558359 494 494 494 494 510
543 20241205 093300 77306419 494 494 494 494 86
544 20241205 093200 77263935 494 493 494 493 4884
545 20241205 093100 74852833 493 493 493 493 886
546 20241205 093000 74416035 493 493 493 492 2431
547 20241205 092900 73217555 493 492 493 492 12651
548 20241205 092800 66993183 493 493 493 493 1604
549 20241205 092700 66202411 493 493 493 493 4907
550 20241205 092600 63783260 492 493 493 492 1382
551 20241205 092500 63102287 493 493 493 493 2557
552 20241205 092400 61841686 493 493 493 493 1160
553 20241205 092300 61269806 493 493 493 493 80
554 20241205 092200 61230366 493 493 494 493 21545
555 20241205 092100 50608679 494 493 494 493 1001
556 20241205 092000 50115185 493 494 494 493 1030
557 20241205 091900 49607365 494 494 494 494 83
558 20241205 091800 49566363 494 493 494 493 72
559 20241205 091700 49530862 493 493 493 493 2028
560 20241205 091600 48531058 493 494 494 493 7268
561 20241205 091500 44946716 494 494 494 494 284
562 20241205 091400 44806420 494 494 494 494 59
563 20241205 091300 44777274 494 494 494 494 40
564 20241205 091200 44757514 493 494 494 493 24428
565 20241205 091100 32692021 495 495 495 495 52
566 20241205 091000 32666281 495 495 495 495 285
567 20241205 090900 32525206 495 495 495 495 39
568 20241205 090800 32505901 494 494 494 494 8103
569 20241205 090700 28503019 495 496 496 494 5562
570 20241205 090600 25752799 497 497 497 497 11
571 20241205 090500 25747332 497 497 497 494 28301
572 20241205 090400 11752255 495 495 495 495 1
573 20241205 090300 11751760 495 496 496 495 3062
574 20241205 090200 10234426 497 497 497 497 4540
575 20241205 090100 7978046 496 497 497 496 1546
576 20241205 090000 7210715 497 495 497 495 14557

1
001510/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,1688217,472590171,845796717,236767675671,0.36
20241202,1688217,472590171,832290981,232986954303,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 1688217 472590171 845796717 236767675671 0.36
3 20241202 1688217 472590171 832290981 232986954303 0.36