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
001530/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,0,42500,42500,42500,42500,0
20241205,183300,0,42500,42500,42500,42500,0
20241205,183200,0,42500,42500,42500,42500,0
20241205,183100,0,42500,42500,42500,42500,0
20241205,183000,0,42500,42500,42500,42500,0
20241205,182900,0,42500,42500,42500,42500,0
20241205,182800,0,42500,42500,42500,42500,0
20241205,182700,0,42500,42500,42500,42500,0
20241205,182600,0,42500,42500,42500,42500,0
20241205,182500,0,42500,42500,42500,42500,0
20241205,182400,0,42500,42500,42500,42500,0
20241205,182300,0,42500,42500,42500,42500,0
20241205,182200,0,42500,42500,42500,42500,0
20241205,182100,0,42500,42500,42500,42500,0
20241205,182000,0,42500,42500,42500,42500,0
20241205,181900,0,42500,42500,42500,42500,0
20241205,181800,0,42500,42500,42500,42500,0
20241205,181700,0,42500,42500,42500,42500,0
20241205,181600,0,42500,42500,42500,42500,0
20241205,181500,0,42500,42500,42500,42500,0
20241205,181400,0,42500,42500,42500,42500,0
20241205,181300,0,42500,42500,42500,42500,0
20241205,181200,0,42500,42500,42500,42500,0
20241205,181100,0,42500,42500,42500,42500,0
20241205,181000,0,42500,42500,42500,42500,0
20241205,180900,0,42500,42500,42500,42500,0
20241205,180800,0,42500,42500,42500,42500,0
20241205,180700,0,42500,42500,42500,42500,0
20241205,180600,0,42500,42500,42500,42500,0
20241205,180500,0,42500,42500,42500,42500,0
20241205,180400,0,42500,42500,42500,42500,0
20241205,180300,0,42500,42500,42500,42500,0
20241205,180200,0,42500,42500,42500,42500,0
20241205,180100,0,42500,42500,42500,42500,0
20241205,180000,0,42500,42500,42500,42500,0
20241205,175900,0,42500,42500,42500,42500,0
20241205,175800,0,42500,42500,42500,42500,0
20241205,175700,0,42500,42500,42500,42500,0
20241205,175600,0,42500,42500,42500,42500,0
20241205,175500,0,42500,42500,42500,42500,0
20241205,175400,0,42500,42500,42500,42500,0
20241205,175300,0,42500,42500,42500,42500,0
20241205,175200,0,42500,42500,42500,42500,0
20241205,175100,0,42500,42500,42500,42500,0
20241205,175000,0,42500,42500,42500,42500,0
20241205,174900,0,42500,42500,42500,42500,0
20241205,174800,0,42500,42500,42500,42500,0
20241205,174700,0,42500,42500,42500,42500,0
20241205,174600,0,42500,42500,42500,42500,0
20241205,174500,0,42500,42500,42500,42500,0
20241205,174400,0,42500,42500,42500,42500,0
20241205,174300,0,42500,42500,42500,42500,0
20241205,174200,0,42500,42500,42500,42500,0
20241205,174100,0,42500,42500,42500,42500,0
20241205,174000,0,42500,42500,42500,42500,0
20241205,173900,0,42500,42500,42500,42500,0
20241205,173800,0,42500,42500,42500,42500,0
20241205,173700,0,42500,42500,42500,42500,0
20241205,173600,0,42500,42500,42500,42500,0
20241205,173500,0,42500,42500,42500,42500,0
20241205,173400,0,42500,42500,42500,42500,0
20241205,173300,0,42500,42500,42500,42500,0
20241205,173200,0,42500,42500,42500,42500,0
20241205,173100,0,42500,42500,42500,42500,0
20241205,173000,0,42500,42500,42500,42500,0
20241205,172900,0,42500,42500,42500,42500,0
20241205,172800,0,42500,42500,42500,42500,0
20241205,172700,0,42500,42500,42500,42500,0
20241205,172600,0,42500,42500,42500,42500,0
20241205,172500,0,42500,42500,42500,42500,0
20241205,172400,0,42500,42500,42500,42500,0
20241205,172300,0,42500,42500,42500,42500,0
20241205,172200,0,42500,42500,42500,42500,0
20241205,172100,0,42500,42500,42500,42500,0
20241205,172000,0,42500,42500,42500,42500,0
20241205,171900,0,42500,42500,42500,42500,0
20241205,171800,0,42500,42500,42500,42500,0
20241205,171700,0,42500,42500,42500,42500,0
20241205,171600,0,42500,42500,42500,42500,0
20241205,171500,0,42500,42500,42500,42500,0
20241205,171400,0,42500,42500,42500,42500,0
20241205,171300,0,42500,42500,42500,42500,0
20241205,171200,0,42500,42500,42500,42500,0
20241205,171100,0,42500,42500,42500,42500,0
20241205,171000,0,42500,42500,42500,42500,0
20241205,170900,0,42500,42500,42500,42500,0
20241205,170800,0,42500,42500,42500,42500,0
20241205,170700,0,42500,42500,42500,42500,0
20241205,170600,0,42500,42500,42500,42500,0
20241205,170500,0,42500,42500,42500,42500,0
20241205,170400,0,42500,42500,42500,42500,0
20241205,170300,0,42500,42500,42500,42500,0
20241205,170200,0,42500,42500,42500,42500,0
20241205,170100,0,42500,42500,42500,42500,0
20241205,170000,0,42500,42500,42500,42500,0
20241205,165900,0,42500,42500,42500,42500,0
20241205,165800,0,42500,42500,42500,42500,0
20241205,165700,0,42500,42500,42500,42500,0
20241205,165600,0,42500,42500,42500,42500,0
20241205,165500,0,42500,42500,42500,42500,0
20241205,165400,0,42500,42500,42500,42500,0
20241205,165300,0,42500,42500,42500,42500,0
20241205,165200,0,42500,42500,42500,42500,0
20241205,165100,0,42500,42500,42500,42500,0
20241205,165000,0,42500,42500,42500,42500,0
20241205,164900,0,42500,42500,42500,42500,0
20241205,164800,0,42500,42500,42500,42500,0
20241205,164700,0,42500,42500,42500,42500,0
20241205,164600,0,42500,42500,42500,42500,0
20241205,164500,0,42500,42500,42500,42500,0
20241205,164400,0,42500,42500,42500,42500,0
20241205,164300,0,42500,42500,42500,42500,0
20241205,164200,0,42500,42500,42500,42500,0
20241205,164100,0,42500,42500,42500,42500,0
20241205,164000,0,42500,42500,42500,42500,0
20241205,163900,0,42500,42500,42500,42500,0
20241205,163800,0,42500,42500,42500,42500,0
20241205,163700,0,42500,42500,42500,42500,0
20241205,163600,0,42500,42500,42500,42500,0
20241205,163500,0,42500,42500,42500,42500,0
20241205,163400,0,42500,42500,42500,42500,0
20241205,163300,0,42500,42500,42500,42500,0
20241205,163200,0,42500,42500,42500,42500,0
20241205,163100,0,42500,42500,42500,42500,0
20241205,163000,0,42500,42500,42500,42500,0
20241205,162900,0,42500,42500,42500,42500,0
20241205,162800,0,42500,42500,42500,42500,0
20241205,162700,0,42500,42500,42500,42500,0
20241205,162600,0,42500,42500,42500,42500,0
20241205,162500,0,42500,42500,42500,42500,0
20241205,162400,0,42500,42500,42500,42500,0
20241205,162300,0,42500,42500,42500,42500,0
20241205,162200,0,42500,42500,42500,42500,0
20241205,162100,0,42500,42500,42500,42500,0
20241205,162000,0,42500,42500,42500,42500,0
20241205,161900,0,42500,42500,42500,42500,0
20241205,161800,0,42500,42500,42500,42500,0
20241205,161700,0,42500,42500,42500,42500,0
20241205,161600,0,42500,42500,42500,42500,0
20241205,161500,0,42500,42500,42500,42500,0
20241205,161400,0,42500,42500,42500,42500,0
20241205,161300,0,42500,42500,42500,42500,0
20241205,161200,0,42500,42500,42500,42500,0
20241205,161100,0,42500,42500,42500,42500,0
20241205,161000,0,42500,42500,42500,42500,0
20241205,160900,0,42500,42500,42500,42500,0
20241205,160800,0,42500,42500,42500,42500,0
20241205,160700,0,42500,42500,42500,42500,0
20241205,160600,0,42500,42500,42500,42500,0
20241205,160500,0,42500,42500,42500,42500,0
20241205,160400,0,42500,42500,42500,42500,0
20241205,160300,0,42500,42500,42500,42500,0
20241205,160200,0,42500,42500,42500,42500,0
20241205,160100,0,42500,42500,42500,42500,0
20241205,160000,0,42500,42500,42500,42500,0
20241205,155900,0,42500,42500,42500,42500,0
20241205,155800,0,42500,42500,42500,42500,0
20241205,155700,0,42500,42500,42500,42500,0
20241205,155600,0,42500,42500,42500,42500,0
20241205,155500,0,42500,42500,42500,42500,0
20241205,155400,0,42500,42500,42500,42500,0
20241205,155300,0,42500,42500,42500,42500,0
20241205,155200,0,42500,42500,42500,42500,0
20241205,155100,0,42500,42500,42500,42500,0
20241205,155000,0,42500,42500,42500,42500,0
20241205,154900,0,42500,42500,42500,42500,0
20241205,154800,0,42500,42500,42500,42500,0
20241205,154700,0,42500,42500,42500,42500,0
20241205,154600,0,42500,42500,42500,42500,0
20241205,154500,0,42500,42500,42500,42500,0
20241205,154400,0,42500,42500,42500,42500,0
20241205,154300,0,42500,42500,42500,42500,0
20241205,154200,0,42500,42500,42500,42500,0
20241205,154100,0,42500,42500,42500,42500,0
20241205,154000,0,42500,42500,42500,42500,0
20241205,153900,0,42500,42500,42500,42500,0
20241205,153800,0,42500,42500,42500,42500,0
20241205,153700,0,42500,42500,42500,42500,0
20241205,153600,0,42500,42500,42500,42500,0
20241205,153500,0,42500,42500,42500,42500,0
20241205,153400,0,42500,42500,42500,42500,0
20241205,153300,0,42500,42500,42500,42500,0
20241205,153200,0,42500,42500,42500,42500,0
20241205,153100,0,42500,42500,42500,42500,0
20241205,153000,0,42500,42500,42500,42500,0
20241205,152900,0,42500,42500,42500,42500,0
20241205,152800,0,42500,42500,42500,42500,0
20241205,152700,0,42500,42500,42500,42500,0
20241205,152600,0,42500,42500,42500,42500,0
20241205,152500,0,42500,42500,42500,42500,0
20241205,152400,0,42500,42500,42500,42500,0
20241205,152300,0,42500,42500,42500,42500,0
20241205,152200,0,42500,42500,42500,42500,0
20241205,152100,0,42500,42500,42500,42500,0
20241205,152000,0,42500,42500,42500,42500,0
20241205,151900,0,42500,42500,42500,42500,0
20241205,151800,0,42500,42500,42500,42500,0
20241205,151700,0,42500,42500,42500,42500,0
20241205,151600,0,42500,42500,42500,42500,0
20241205,151500,0,42500,42500,42500,42500,0
20241205,151400,0,42500,42500,42500,42500,0
20241205,151300,0,42500,42500,42500,42500,0
20241205,151200,0,42500,42500,42500,42500,0
20241205,151100,0,42500,42500,42500,42500,0
20241205,151000,0,42500,42500,42500,42500,0
20241205,150900,0,42500,42500,42500,42500,0
20241205,150800,0,42500,42500,42500,42500,0
20241205,150700,0,42500,42500,42500,42500,0
20241205,150600,0,42500,42500,42500,42500,0
20241205,150500,0,42500,42500,42500,42500,0
20241205,150400,0,42500,42500,42500,42500,0
20241205,150300,0,42500,42500,42500,42500,0
20241205,150200,0,42500,42500,42500,42500,0
20241205,150100,0,42500,42500,42500,42500,0
20241205,150000,0,42500,42500,42500,42500,0
20241205,145900,0,42500,42500,42500,42500,0
20241205,145800,0,42500,42500,42500,42500,0
20241205,145700,0,42500,42500,42500,42500,0
20241205,145600,0,42500,42500,42500,42500,0
20241205,145500,0,42500,42500,42500,42500,0
20241205,145400,0,42500,42500,42500,42500,0
20241205,145300,0,42500,42500,42500,42500,0
20241205,145200,0,42500,42500,42500,42500,0
20241205,145100,0,42500,42500,42500,42500,0
20241205,145000,0,42500,42500,42500,42500,0
20241205,144900,0,42500,42500,42500,42500,0
20241205,144800,0,42500,42500,42500,42500,0
20241205,144700,0,42500,42500,42500,42500,0
20241205,144600,0,42500,42500,42500,42500,0
20241205,144500,0,42500,42500,42500,42500,0
20241205,144400,0,42500,42500,42500,42500,0
20241205,144300,0,42500,42500,42500,42500,0
20241205,144200,0,42500,42500,42500,42500,0
20241205,144100,0,42500,42500,42500,42500,0
20241205,144000,0,42500,42500,42500,42500,0
20241205,143900,0,42500,42500,42500,42500,0
20241205,143800,0,42500,42500,42500,42500,0
20241205,143700,0,42500,42500,42500,42500,0
20241205,143600,0,42500,42500,42500,42500,0
20241205,143500,0,42500,42500,42500,42500,0
20241205,143400,0,42500,42500,42500,42500,0
20241205,143300,0,42500,42500,42500,42500,0
20241205,143200,0,42500,42500,42500,42500,0
20241205,143100,0,42500,42500,42500,42500,0
20241205,143000,0,42500,42500,42500,42500,0
20241205,142900,0,42500,42500,42500,42500,0
20241205,142800,0,42500,42500,42500,42500,0
20241205,142700,0,42500,42500,42500,42500,0
20241205,142600,0,42500,42500,42500,42500,0
20241205,142500,0,42500,42500,42500,42500,0
20241205,142400,0,42500,42500,42500,42500,0
20241205,142300,0,42500,42500,42500,42500,0
20241205,142200,0,42500,42500,42500,42500,0
20241205,142100,0,42500,42500,42500,42500,0
20241205,142000,0,42500,42500,42500,42500,0
20241205,141900,0,42500,42500,42500,42500,0
20241205,141800,0,42500,42500,42500,42500,0
20241205,141700,0,42500,42500,42500,42500,0
20241205,141600,0,42500,42500,42500,42500,0
20241205,141500,0,42500,42500,42500,42500,0
20241205,141400,0,42500,42500,42500,42500,0
20241205,141300,0,42500,42500,42500,42500,0
20241205,141200,0,42500,42500,42500,42500,0
20241205,141100,0,42500,42500,42500,42500,0
20241205,141000,0,42500,42500,42500,42500,0
20241205,140900,0,42500,42500,42500,42500,0
20241205,140800,0,42500,42500,42500,42500,0
20241205,140700,0,42500,42500,42500,42500,0
20241205,140600,0,42500,42500,42500,42500,0
20241205,140500,0,42500,42500,42500,42500,0
20241205,140400,0,42500,42500,42500,42500,0
20241205,140300,0,42500,42500,42500,42500,0
20241205,140200,0,42500,42500,42500,42500,0
20241205,140100,0,42500,42500,42500,42500,0
20241205,140000,0,42500,42500,42500,42500,0
20241205,135900,0,42500,42500,42500,42500,0
20241205,135800,0,42500,42500,42500,42500,0
20241205,135700,0,42500,42500,42500,42500,0
20241205,135600,0,42500,42500,42500,42500,0
20241205,135500,0,42500,42500,42500,42500,0
20241205,135400,0,42500,42500,42500,42500,0
20241205,135300,0,42500,42500,42500,42500,0
20241205,135200,0,42500,42500,42500,42500,0
20241205,135100,0,42500,42500,42500,42500,0
20241205,135000,0,42500,42500,42500,42500,0
20241205,134900,0,42500,42500,42500,42500,0
20241205,134800,0,42500,42500,42500,42500,0
20241205,134700,0,42500,42500,42500,42500,0
20241205,134600,0,42500,42500,42500,42500,0
20241205,134500,0,42500,42500,42500,42500,0
20241205,134400,0,42500,42500,42500,42500,0
20241205,134300,0,42500,42500,42500,42500,0
20241205,134200,0,42500,42500,42500,42500,0
20241205,134100,0,42500,42500,42500,42500,0
20241205,134000,0,42500,42500,42500,42500,0
20241205,133900,0,42500,42500,42500,42500,0
20241205,133800,0,42500,42500,42500,42500,0
20241205,133700,0,42500,42500,42500,42500,0
20241205,133600,0,42500,42500,42500,42500,0
20241205,133500,0,42500,42500,42500,42500,0
20241205,133400,0,42500,42500,42500,42500,0
20241205,133300,0,42500,42500,42500,42500,0
20241205,133200,0,42500,42500,42500,42500,0
20241205,133100,0,42500,42500,42500,42500,0
20241205,133000,0,42500,42500,42500,42500,0
20241205,132900,0,42500,42500,42500,42500,0
20241205,132800,0,42500,42500,42500,42500,0
20241205,132700,0,42500,42500,42500,42500,0
20241205,132600,0,42500,42500,42500,42500,0
20241205,132500,0,42500,42500,42500,42500,0
20241205,132400,0,42500,42500,42500,42500,0
20241205,132300,0,42500,42500,42500,42500,0
20241205,132200,0,42500,42500,42500,42500,0
20241205,132100,0,42500,42500,42500,42500,0
20241205,132000,0,42500,42500,42500,42500,0
20241205,131900,0,42500,42500,42500,42500,0
20241205,131800,0,42500,42500,42500,42500,0
20241205,131700,0,42500,42500,42500,42500,0
20241205,131600,0,42500,42500,42500,42500,0
20241205,131500,0,42500,42500,42500,42500,0
20241205,131400,0,42500,42500,42500,42500,0
20241205,131300,0,42500,42500,42500,42500,0
20241205,131200,0,42500,42500,42500,42500,0
20241205,131100,0,42500,42500,42500,42500,0
20241205,131000,0,42500,42500,42500,42500,0
20241205,130900,0,42500,42500,42500,42500,0
20241205,130800,0,42500,42500,42500,42500,0
20241205,130700,0,42500,42500,42500,42500,0
20241205,130600,0,42500,42500,42500,42500,0
20241205,130500,0,42500,42500,42500,42500,0
20241205,130400,0,42500,42500,42500,42500,0
20241205,130300,0,42500,42500,42500,42500,0
20241205,130200,0,42500,42500,42500,42500,0
20241205,130100,0,42500,42500,42500,42500,0
20241205,130000,0,42500,42500,42500,42500,0
20241205,125900,0,42500,42500,42500,42500,0
20241205,125800,0,42500,42500,42500,42500,0
20241205,125700,0,42500,42500,42500,42500,0
20241205,125600,0,42500,42500,42500,42500,0
20241205,125500,0,42500,42500,42500,42500,0
20241205,125400,0,42500,42500,42500,42500,0
20241205,125300,0,42500,42500,42500,42500,0
20241205,125200,0,42500,42500,42500,42500,0
20241205,125100,0,42500,42500,42500,42500,0
20241205,125000,0,42500,42500,42500,42500,0
20241205,124900,0,42500,42500,42500,42500,0
20241205,124800,0,42500,42500,42500,42500,0
20241205,124700,0,42500,42500,42500,42500,0
20241205,124600,0,42500,42500,42500,42500,0
20241205,124500,0,42500,42500,42500,42500,0
20241205,124400,0,42500,42500,42500,42500,0
20241205,124300,0,42500,42500,42500,42500,0
20241205,124200,0,42500,42500,42500,42500,0
20241205,124100,0,42500,42500,42500,42500,0
20241205,124000,0,42500,42500,42500,42500,0
20241205,123900,0,42500,42500,42500,42500,0
20241205,123800,0,42500,42500,42500,42500,0
20241205,123700,0,42500,42500,42500,42500,0
20241205,123600,0,42500,42500,42500,42500,0
20241205,123500,0,42500,42500,42500,42500,0
20241205,123400,0,42500,42500,42500,42500,0
20241205,123300,0,42500,42500,42500,42500,0
20241205,123200,0,42500,42500,42500,42500,0
20241205,123100,0,42500,42500,42500,42500,0
20241205,123000,0,42500,42500,42500,42500,0
20241205,122900,0,42500,42500,42500,42500,0
20241205,122800,0,42500,42500,42500,42500,0
20241205,122700,0,42500,42500,42500,42500,0
20241205,122600,0,42500,42500,42500,42500,0
20241205,122500,0,42500,42500,42500,42500,0
20241205,122400,0,42500,42500,42500,42500,0
20241205,122300,0,42500,42500,42500,42500,0
20241205,122200,0,42500,42500,42500,42500,0
20241205,122100,0,42500,42500,42500,42500,0
20241205,122000,0,42500,42500,42500,42500,0
20241205,121900,0,42500,42500,42500,42500,0
20241205,121800,0,42500,42500,42500,42500,0
20241205,121700,0,42500,42500,42500,42500,0
20241205,121600,0,42500,42500,42500,42500,0
20241205,121500,0,42500,42500,42500,42500,0
20241205,121400,0,42500,42500,42500,42500,0
20241205,121300,0,42500,42500,42500,42500,0
20241205,121200,0,42500,42500,42500,42500,0
20241205,121100,0,42500,42500,42500,42500,0
20241205,121000,0,42500,42500,42500,42500,0
20241205,120900,0,42500,42500,42500,42500,0
20241205,120800,0,42500,42500,42500,42500,0
20241205,120700,0,42500,42500,42500,42500,0
20241205,120600,0,42500,42500,42500,42500,0
20241205,120500,0,42500,42500,42500,42500,0
20241205,120400,0,42500,42500,42500,42500,0
20241205,120300,0,42500,42500,42500,42500,0
20241205,120200,0,42500,42500,42500,42500,0
20241205,120100,0,42500,42500,42500,42500,0
20241205,120000,0,42500,42500,42500,42500,0
20241205,115900,0,42500,42500,42500,42500,0
20241205,115800,0,42500,42500,42500,42500,0
20241205,115700,0,42500,42500,42500,42500,0
20241205,115600,0,42500,42500,42500,42500,0
20241205,115500,0,42500,42500,42500,42500,0
20241205,115400,0,42500,42500,42500,42500,0
20241205,115300,0,42500,42500,42500,42500,0
20241205,115200,0,42500,42500,42500,42500,0
20241205,115100,0,42500,42500,42500,42500,0
20241205,115000,0,42500,42500,42500,42500,0
20241205,114900,0,42500,42500,42500,42500,0
20241205,114800,0,42500,42500,42500,42500,0
20241205,114700,0,42500,42500,42500,42500,0
20241205,114600,0,42500,42500,42500,42500,0
20241205,114500,0,42500,42500,42500,42500,0
20241205,114400,0,42500,42500,42500,42500,0
20241205,114300,0,42500,42500,42500,42500,0
20241205,114200,0,42500,42500,42500,42500,0
20241205,114100,0,42500,42500,42500,42500,0
20241205,114000,0,42500,42500,42500,42500,0
20241205,113900,0,42500,42500,42500,42500,0
20241205,113800,0,42500,42500,42500,42500,0
20241205,113700,0,42500,42500,42500,42500,0
20241205,113600,0,42500,42500,42500,42500,0
20241205,113500,0,42500,42500,42500,42500,0
20241205,113400,0,42500,42500,42500,42500,0
20241205,113300,0,42500,42500,42500,42500,0
20241205,113200,0,42500,42500,42500,42500,0
20241205,113100,0,42500,42500,42500,42500,0
20241205,113000,0,42500,42500,42500,42500,0
20241205,112900,0,42500,42500,42500,42500,0
20241205,112800,0,42500,42500,42500,42500,0
20241205,112700,0,42500,42500,42500,42500,0
20241205,112600,0,42500,42500,42500,42500,0
20241205,112500,0,42500,42500,42500,42500,0
20241205,112400,0,42500,42500,42500,42500,0
20241205,112300,0,42500,42500,42500,42500,0
20241205,112200,0,42500,42500,42500,42500,0
20241205,112100,0,42500,42500,42500,42500,0
20241205,112000,0,42500,42500,42500,42500,0
20241205,111900,0,42500,42500,42500,42500,0
20241205,111800,0,42500,42500,42500,42500,0
20241205,111700,0,42500,42500,42500,42500,0
20241205,111600,0,42500,42500,42500,42500,0
20241205,111500,0,42500,42500,42500,42500,0
20241205,111400,0,42500,42500,42500,42500,0
20241205,111300,0,42500,42500,42500,42500,0
20241205,111200,0,42500,42500,42500,42500,0
20241205,111100,0,42500,42500,42500,42500,0
20241205,111000,0,42500,42500,42500,42500,0
20241205,110900,0,42500,42500,42500,42500,0
20241205,110800,0,42500,42500,42500,42500,0
20241205,110700,0,42500,42500,42500,42500,0
20241205,110600,0,42500,42500,42500,42500,0
20241205,110500,0,42500,42500,42500,42500,0
20241205,110400,0,42500,42500,42500,42500,0
20241205,110300,0,42500,42500,42500,42500,0
20241205,110200,0,42500,42500,42500,42500,0
20241205,110100,0,42500,42500,42500,42500,0
20241205,110000,0,42500,42500,42500,42500,0
20241205,105900,0,42500,42500,42500,42500,0
20241205,105800,0,42500,42500,42500,42500,0
20241205,105700,0,42500,42500,42500,42500,0
20241205,105600,0,42500,42500,42500,42500,0
20241205,105500,0,42500,42500,42500,42500,0
20241205,105400,0,42500,42500,42500,42500,0
20241205,105300,0,42500,42500,42500,42500,0
20241205,105200,0,42500,42500,42500,42500,0
20241205,105100,0,42500,42500,42500,42500,0
20241205,105000,0,42500,42500,42500,42500,0
20241205,104900,0,42500,42500,42500,42500,0
20241205,104800,0,42500,42500,42500,42500,0
20241205,104700,0,42500,42500,42500,42500,0
20241205,104600,0,42500,42500,42500,42500,0
20241205,104500,0,42500,42500,42500,42500,0
20241205,104400,0,42500,42500,42500,42500,0
20241205,104300,0,42500,42500,42500,42500,0
20241205,104200,0,42500,42500,42500,42500,0
20241205,104100,0,42500,42500,42500,42500,0
20241205,104000,0,42500,42500,42500,42500,0
20241205,103900,0,42500,42500,42500,42500,0
20241205,103800,0,42500,42500,42500,42500,0
20241205,103700,0,42500,42500,42500,42500,0
20241205,103600,0,42500,42500,42500,42500,0
20241205,103500,0,42500,42500,42500,42500,0
20241205,103400,0,42500,42500,42500,42500,0
20241205,103300,0,42500,42500,42500,42500,0
20241205,103200,0,42500,42500,42500,42500,0
20241205,103100,0,42500,42500,42500,42500,0
20241205,103000,0,42500,42500,42500,42500,0
20241205,102900,0,42500,42500,42500,42500,0
20241205,102800,0,42500,42500,42500,42500,0
20241205,102700,0,42500,42500,42500,42500,0
20241205,102600,0,42500,42500,42500,42500,0
20241205,102500,0,42500,42500,42500,42500,0
20241205,102400,0,42500,42500,42500,42500,0
20241205,102300,0,42500,42500,42500,42500,0
20241205,102200,0,42500,42500,42500,42500,0
20241205,102100,0,42500,42500,42500,42500,0
20241205,102000,0,42500,42500,42500,42500,0
20241205,101900,0,42500,42500,42500,42500,0
20241205,101800,0,42500,42500,42500,42500,0
20241205,101700,0,42500,42500,42500,42500,0
20241205,101600,0,42500,42500,42500,42500,0
20241205,101500,0,42500,42500,42500,42500,0
20241205,101400,0,42500,42500,42500,42500,0
20241205,101300,0,42500,42500,42500,42500,0
20241205,101200,0,42500,42500,42500,42500,0
20241205,101100,0,42500,42500,42500,42500,0
20241205,101000,0,42500,42500,42500,42500,0
20241205,100900,0,42500,42500,42500,42500,0
20241205,100800,0,42500,42500,42500,42500,0
20241205,100700,0,42500,42500,42500,42500,0
20241205,100600,0,42500,42500,42500,42500,0
20241205,100500,0,42500,42500,42500,42500,0
20241205,100400,0,42500,42500,42500,42500,0
20241205,100300,0,42500,42500,42500,42500,0
20241205,100200,0,42500,42500,42500,42500,0
20241205,100100,0,42500,42500,42500,42500,0
20241205,100000,0,42500,42500,42500,42500,0
20241205,095900,0,42500,42500,42500,42500,0
20241205,095800,0,42500,42500,42500,42500,0
20241205,095700,0,42500,42500,42500,42500,0
20241205,095600,0,42500,42500,42500,42500,0
20241205,095500,0,42500,42500,42500,42500,0
20241205,095400,0,42500,42500,42500,42500,0
20241205,095300,0,42500,42500,42500,42500,0
20241205,095200,0,42500,42500,42500,42500,0
20241205,095100,0,42500,42500,42500,42500,0
20241205,095000,0,42500,42500,42500,42500,0
20241205,094900,0,42500,42500,42500,42500,0
20241205,094800,0,42500,42500,42500,42500,0
20241205,094700,0,42500,42500,42500,42500,0
20241205,094600,0,42500,42500,42500,42500,0
20241205,094500,0,42500,42500,42500,42500,0
20241205,094400,0,42500,42500,42500,42500,0
20241205,094300,0,42500,42500,42500,42500,0
20241205,094200,0,42500,42500,42500,42500,0
20241205,094100,0,42500,42500,42500,42500,0
20241205,094000,0,42500,42500,42500,42500,0
20241205,093900,0,42500,42500,42500,42500,0
20241205,093800,0,42500,42500,42500,42500,0
20241205,093700,0,42500,42500,42500,42500,0
20241205,093600,0,42500,42500,42500,42500,0
20241205,093500,0,42500,42500,42500,42500,0
20241205,093400,0,42500,42500,42500,42500,0
20241205,093300,0,42500,42500,42500,42500,0
20241205,093200,0,42500,42500,42500,42500,0
20241205,093100,0,42500,42500,42500,42500,0
20241205,093000,0,42500,42500,42500,42500,0
20241205,092900,0,42500,42500,42500,42500,0
20241205,092800,0,42500,42500,42500,42500,0
20241205,092700,0,42500,42500,42500,42500,0
20241205,092600,0,42500,42500,42500,42500,0
20241205,092500,0,42500,42500,42500,42500,0
20241205,092400,0,42500,42500,42500,42500,0
20241205,092300,0,42500,42500,42500,42500,0
20241205,092200,0,42500,42500,42500,42500,0
20241205,092100,0,42500,42500,42500,42500,0
20241205,092000,0,42500,42500,42500,42500,0
20241205,091900,0,42500,42500,42500,42500,0
20241205,091800,0,42500,42500,42500,42500,0
20241205,091700,0,42500,42500,42500,42500,0
20241205,091600,0,42500,42500,42500,42500,0
20241205,091500,0,42500,42500,42500,42500,0
20241205,091400,0,42500,42500,42500,42500,0
20241205,091300,0,42500,42500,42500,42500,0
20241205,091200,0,42500,42500,42500,42500,0
20241205,091100,0,42500,42500,42500,42500,0
20241205,091000,0,42500,42500,42500,42500,0
20241205,090900,0,42500,42500,42500,42500,0
20241205,090800,0,42500,42500,42500,42500,0
20241205,090700,0,42500,42500,42500,42500,0
20241205,090600,0,42500,42500,42500,42500,0
20241205,090500,0,42500,42500,42500,42500,0
20241205,090400,0,42500,42500,42500,42500,0
20241205,090300,0,42500,42500,42500,42500,0
20241205,090200,0,42500,42500,42500,42500,0
20241205,090100,0,42500,42500,42500,42500,0
20241205,090000,0,42500,42500,42500,42500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 0 42500 42500 42500 42500 0
3 20241205 183300 0 42500 42500 42500 42500 0
4 20241205 183200 0 42500 42500 42500 42500 0
5 20241205 183100 0 42500 42500 42500 42500 0
6 20241205 183000 0 42500 42500 42500 42500 0
7 20241205 182900 0 42500 42500 42500 42500 0
8 20241205 182800 0 42500 42500 42500 42500 0
9 20241205 182700 0 42500 42500 42500 42500 0
10 20241205 182600 0 42500 42500 42500 42500 0
11 20241205 182500 0 42500 42500 42500 42500 0
12 20241205 182400 0 42500 42500 42500 42500 0
13 20241205 182300 0 42500 42500 42500 42500 0
14 20241205 182200 0 42500 42500 42500 42500 0
15 20241205 182100 0 42500 42500 42500 42500 0
16 20241205 182000 0 42500 42500 42500 42500 0
17 20241205 181900 0 42500 42500 42500 42500 0
18 20241205 181800 0 42500 42500 42500 42500 0
19 20241205 181700 0 42500 42500 42500 42500 0
20 20241205 181600 0 42500 42500 42500 42500 0
21 20241205 181500 0 42500 42500 42500 42500 0
22 20241205 181400 0 42500 42500 42500 42500 0
23 20241205 181300 0 42500 42500 42500 42500 0
24 20241205 181200 0 42500 42500 42500 42500 0
25 20241205 181100 0 42500 42500 42500 42500 0
26 20241205 181000 0 42500 42500 42500 42500 0
27 20241205 180900 0 42500 42500 42500 42500 0
28 20241205 180800 0 42500 42500 42500 42500 0
29 20241205 180700 0 42500 42500 42500 42500 0
30 20241205 180600 0 42500 42500 42500 42500 0
31 20241205 180500 0 42500 42500 42500 42500 0
32 20241205 180400 0 42500 42500 42500 42500 0
33 20241205 180300 0 42500 42500 42500 42500 0
34 20241205 180200 0 42500 42500 42500 42500 0
35 20241205 180100 0 42500 42500 42500 42500 0
36 20241205 180000 0 42500 42500 42500 42500 0
37 20241205 175900 0 42500 42500 42500 42500 0
38 20241205 175800 0 42500 42500 42500 42500 0
39 20241205 175700 0 42500 42500 42500 42500 0
40 20241205 175600 0 42500 42500 42500 42500 0
41 20241205 175500 0 42500 42500 42500 42500 0
42 20241205 175400 0 42500 42500 42500 42500 0
43 20241205 175300 0 42500 42500 42500 42500 0
44 20241205 175200 0 42500 42500 42500 42500 0
45 20241205 175100 0 42500 42500 42500 42500 0
46 20241205 175000 0 42500 42500 42500 42500 0
47 20241205 174900 0 42500 42500 42500 42500 0
48 20241205 174800 0 42500 42500 42500 42500 0
49 20241205 174700 0 42500 42500 42500 42500 0
50 20241205 174600 0 42500 42500 42500 42500 0
51 20241205 174500 0 42500 42500 42500 42500 0
52 20241205 174400 0 42500 42500 42500 42500 0
53 20241205 174300 0 42500 42500 42500 42500 0
54 20241205 174200 0 42500 42500 42500 42500 0
55 20241205 174100 0 42500 42500 42500 42500 0
56 20241205 174000 0 42500 42500 42500 42500 0
57 20241205 173900 0 42500 42500 42500 42500 0
58 20241205 173800 0 42500 42500 42500 42500 0
59 20241205 173700 0 42500 42500 42500 42500 0
60 20241205 173600 0 42500 42500 42500 42500 0
61 20241205 173500 0 42500 42500 42500 42500 0
62 20241205 173400 0 42500 42500 42500 42500 0
63 20241205 173300 0 42500 42500 42500 42500 0
64 20241205 173200 0 42500 42500 42500 42500 0
65 20241205 173100 0 42500 42500 42500 42500 0
66 20241205 173000 0 42500 42500 42500 42500 0
67 20241205 172900 0 42500 42500 42500 42500 0
68 20241205 172800 0 42500 42500 42500 42500 0
69 20241205 172700 0 42500 42500 42500 42500 0
70 20241205 172600 0 42500 42500 42500 42500 0
71 20241205 172500 0 42500 42500 42500 42500 0
72 20241205 172400 0 42500 42500 42500 42500 0
73 20241205 172300 0 42500 42500 42500 42500 0
74 20241205 172200 0 42500 42500 42500 42500 0
75 20241205 172100 0 42500 42500 42500 42500 0
76 20241205 172000 0 42500 42500 42500 42500 0
77 20241205 171900 0 42500 42500 42500 42500 0
78 20241205 171800 0 42500 42500 42500 42500 0
79 20241205 171700 0 42500 42500 42500 42500 0
80 20241205 171600 0 42500 42500 42500 42500 0
81 20241205 171500 0 42500 42500 42500 42500 0
82 20241205 171400 0 42500 42500 42500 42500 0
83 20241205 171300 0 42500 42500 42500 42500 0
84 20241205 171200 0 42500 42500 42500 42500 0
85 20241205 171100 0 42500 42500 42500 42500 0
86 20241205 171000 0 42500 42500 42500 42500 0
87 20241205 170900 0 42500 42500 42500 42500 0
88 20241205 170800 0 42500 42500 42500 42500 0
89 20241205 170700 0 42500 42500 42500 42500 0
90 20241205 170600 0 42500 42500 42500 42500 0
91 20241205 170500 0 42500 42500 42500 42500 0
92 20241205 170400 0 42500 42500 42500 42500 0
93 20241205 170300 0 42500 42500 42500 42500 0
94 20241205 170200 0 42500 42500 42500 42500 0
95 20241205 170100 0 42500 42500 42500 42500 0
96 20241205 170000 0 42500 42500 42500 42500 0
97 20241205 165900 0 42500 42500 42500 42500 0
98 20241205 165800 0 42500 42500 42500 42500 0
99 20241205 165700 0 42500 42500 42500 42500 0
100 20241205 165600 0 42500 42500 42500 42500 0
101 20241205 165500 0 42500 42500 42500 42500 0
102 20241205 165400 0 42500 42500 42500 42500 0
103 20241205 165300 0 42500 42500 42500 42500 0
104 20241205 165200 0 42500 42500 42500 42500 0
105 20241205 165100 0 42500 42500 42500 42500 0
106 20241205 165000 0 42500 42500 42500 42500 0
107 20241205 164900 0 42500 42500 42500 42500 0
108 20241205 164800 0 42500 42500 42500 42500 0
109 20241205 164700 0 42500 42500 42500 42500 0
110 20241205 164600 0 42500 42500 42500 42500 0
111 20241205 164500 0 42500 42500 42500 42500 0
112 20241205 164400 0 42500 42500 42500 42500 0
113 20241205 164300 0 42500 42500 42500 42500 0
114 20241205 164200 0 42500 42500 42500 42500 0
115 20241205 164100 0 42500 42500 42500 42500 0
116 20241205 164000 0 42500 42500 42500 42500 0
117 20241205 163900 0 42500 42500 42500 42500 0
118 20241205 163800 0 42500 42500 42500 42500 0
119 20241205 163700 0 42500 42500 42500 42500 0
120 20241205 163600 0 42500 42500 42500 42500 0
121 20241205 163500 0 42500 42500 42500 42500 0
122 20241205 163400 0 42500 42500 42500 42500 0
123 20241205 163300 0 42500 42500 42500 42500 0
124 20241205 163200 0 42500 42500 42500 42500 0
125 20241205 163100 0 42500 42500 42500 42500 0
126 20241205 163000 0 42500 42500 42500 42500 0
127 20241205 162900 0 42500 42500 42500 42500 0
128 20241205 162800 0 42500 42500 42500 42500 0
129 20241205 162700 0 42500 42500 42500 42500 0
130 20241205 162600 0 42500 42500 42500 42500 0
131 20241205 162500 0 42500 42500 42500 42500 0
132 20241205 162400 0 42500 42500 42500 42500 0
133 20241205 162300 0 42500 42500 42500 42500 0
134 20241205 162200 0 42500 42500 42500 42500 0
135 20241205 162100 0 42500 42500 42500 42500 0
136 20241205 162000 0 42500 42500 42500 42500 0
137 20241205 161900 0 42500 42500 42500 42500 0
138 20241205 161800 0 42500 42500 42500 42500 0
139 20241205 161700 0 42500 42500 42500 42500 0
140 20241205 161600 0 42500 42500 42500 42500 0
141 20241205 161500 0 42500 42500 42500 42500 0
142 20241205 161400 0 42500 42500 42500 42500 0
143 20241205 161300 0 42500 42500 42500 42500 0
144 20241205 161200 0 42500 42500 42500 42500 0
145 20241205 161100 0 42500 42500 42500 42500 0
146 20241205 161000 0 42500 42500 42500 42500 0
147 20241205 160900 0 42500 42500 42500 42500 0
148 20241205 160800 0 42500 42500 42500 42500 0
149 20241205 160700 0 42500 42500 42500 42500 0
150 20241205 160600 0 42500 42500 42500 42500 0
151 20241205 160500 0 42500 42500 42500 42500 0
152 20241205 160400 0 42500 42500 42500 42500 0
153 20241205 160300 0 42500 42500 42500 42500 0
154 20241205 160200 0 42500 42500 42500 42500 0
155 20241205 160100 0 42500 42500 42500 42500 0
156 20241205 160000 0 42500 42500 42500 42500 0
157 20241205 155900 0 42500 42500 42500 42500 0
158 20241205 155800 0 42500 42500 42500 42500 0
159 20241205 155700 0 42500 42500 42500 42500 0
160 20241205 155600 0 42500 42500 42500 42500 0
161 20241205 155500 0 42500 42500 42500 42500 0
162 20241205 155400 0 42500 42500 42500 42500 0
163 20241205 155300 0 42500 42500 42500 42500 0
164 20241205 155200 0 42500 42500 42500 42500 0
165 20241205 155100 0 42500 42500 42500 42500 0
166 20241205 155000 0 42500 42500 42500 42500 0
167 20241205 154900 0 42500 42500 42500 42500 0
168 20241205 154800 0 42500 42500 42500 42500 0
169 20241205 154700 0 42500 42500 42500 42500 0
170 20241205 154600 0 42500 42500 42500 42500 0
171 20241205 154500 0 42500 42500 42500 42500 0
172 20241205 154400 0 42500 42500 42500 42500 0
173 20241205 154300 0 42500 42500 42500 42500 0
174 20241205 154200 0 42500 42500 42500 42500 0
175 20241205 154100 0 42500 42500 42500 42500 0
176 20241205 154000 0 42500 42500 42500 42500 0
177 20241205 153900 0 42500 42500 42500 42500 0
178 20241205 153800 0 42500 42500 42500 42500 0
179 20241205 153700 0 42500 42500 42500 42500 0
180 20241205 153600 0 42500 42500 42500 42500 0
181 20241205 153500 0 42500 42500 42500 42500 0
182 20241205 153400 0 42500 42500 42500 42500 0
183 20241205 153300 0 42500 42500 42500 42500 0
184 20241205 153200 0 42500 42500 42500 42500 0
185 20241205 153100 0 42500 42500 42500 42500 0
186 20241205 153000 0 42500 42500 42500 42500 0
187 20241205 152900 0 42500 42500 42500 42500 0
188 20241205 152800 0 42500 42500 42500 42500 0
189 20241205 152700 0 42500 42500 42500 42500 0
190 20241205 152600 0 42500 42500 42500 42500 0
191 20241205 152500 0 42500 42500 42500 42500 0
192 20241205 152400 0 42500 42500 42500 42500 0
193 20241205 152300 0 42500 42500 42500 42500 0
194 20241205 152200 0 42500 42500 42500 42500 0
195 20241205 152100 0 42500 42500 42500 42500 0
196 20241205 152000 0 42500 42500 42500 42500 0
197 20241205 151900 0 42500 42500 42500 42500 0
198 20241205 151800 0 42500 42500 42500 42500 0
199 20241205 151700 0 42500 42500 42500 42500 0
200 20241205 151600 0 42500 42500 42500 42500 0
201 20241205 151500 0 42500 42500 42500 42500 0
202 20241205 151400 0 42500 42500 42500 42500 0
203 20241205 151300 0 42500 42500 42500 42500 0
204 20241205 151200 0 42500 42500 42500 42500 0
205 20241205 151100 0 42500 42500 42500 42500 0
206 20241205 151000 0 42500 42500 42500 42500 0
207 20241205 150900 0 42500 42500 42500 42500 0
208 20241205 150800 0 42500 42500 42500 42500 0
209 20241205 150700 0 42500 42500 42500 42500 0
210 20241205 150600 0 42500 42500 42500 42500 0
211 20241205 150500 0 42500 42500 42500 42500 0
212 20241205 150400 0 42500 42500 42500 42500 0
213 20241205 150300 0 42500 42500 42500 42500 0
214 20241205 150200 0 42500 42500 42500 42500 0
215 20241205 150100 0 42500 42500 42500 42500 0
216 20241205 150000 0 42500 42500 42500 42500 0
217 20241205 145900 0 42500 42500 42500 42500 0
218 20241205 145800 0 42500 42500 42500 42500 0
219 20241205 145700 0 42500 42500 42500 42500 0
220 20241205 145600 0 42500 42500 42500 42500 0
221 20241205 145500 0 42500 42500 42500 42500 0
222 20241205 145400 0 42500 42500 42500 42500 0
223 20241205 145300 0 42500 42500 42500 42500 0
224 20241205 145200 0 42500 42500 42500 42500 0
225 20241205 145100 0 42500 42500 42500 42500 0
226 20241205 145000 0 42500 42500 42500 42500 0
227 20241205 144900 0 42500 42500 42500 42500 0
228 20241205 144800 0 42500 42500 42500 42500 0
229 20241205 144700 0 42500 42500 42500 42500 0
230 20241205 144600 0 42500 42500 42500 42500 0
231 20241205 144500 0 42500 42500 42500 42500 0
232 20241205 144400 0 42500 42500 42500 42500 0
233 20241205 144300 0 42500 42500 42500 42500 0
234 20241205 144200 0 42500 42500 42500 42500 0
235 20241205 144100 0 42500 42500 42500 42500 0
236 20241205 144000 0 42500 42500 42500 42500 0
237 20241205 143900 0 42500 42500 42500 42500 0
238 20241205 143800 0 42500 42500 42500 42500 0
239 20241205 143700 0 42500 42500 42500 42500 0
240 20241205 143600 0 42500 42500 42500 42500 0
241 20241205 143500 0 42500 42500 42500 42500 0
242 20241205 143400 0 42500 42500 42500 42500 0
243 20241205 143300 0 42500 42500 42500 42500 0
244 20241205 143200 0 42500 42500 42500 42500 0
245 20241205 143100 0 42500 42500 42500 42500 0
246 20241205 143000 0 42500 42500 42500 42500 0
247 20241205 142900 0 42500 42500 42500 42500 0
248 20241205 142800 0 42500 42500 42500 42500 0
249 20241205 142700 0 42500 42500 42500 42500 0
250 20241205 142600 0 42500 42500 42500 42500 0
251 20241205 142500 0 42500 42500 42500 42500 0
252 20241205 142400 0 42500 42500 42500 42500 0
253 20241205 142300 0 42500 42500 42500 42500 0
254 20241205 142200 0 42500 42500 42500 42500 0
255 20241205 142100 0 42500 42500 42500 42500 0
256 20241205 142000 0 42500 42500 42500 42500 0
257 20241205 141900 0 42500 42500 42500 42500 0
258 20241205 141800 0 42500 42500 42500 42500 0
259 20241205 141700 0 42500 42500 42500 42500 0
260 20241205 141600 0 42500 42500 42500 42500 0
261 20241205 141500 0 42500 42500 42500 42500 0
262 20241205 141400 0 42500 42500 42500 42500 0
263 20241205 141300 0 42500 42500 42500 42500 0
264 20241205 141200 0 42500 42500 42500 42500 0
265 20241205 141100 0 42500 42500 42500 42500 0
266 20241205 141000 0 42500 42500 42500 42500 0
267 20241205 140900 0 42500 42500 42500 42500 0
268 20241205 140800 0 42500 42500 42500 42500 0
269 20241205 140700 0 42500 42500 42500 42500 0
270 20241205 140600 0 42500 42500 42500 42500 0
271 20241205 140500 0 42500 42500 42500 42500 0
272 20241205 140400 0 42500 42500 42500 42500 0
273 20241205 140300 0 42500 42500 42500 42500 0
274 20241205 140200 0 42500 42500 42500 42500 0
275 20241205 140100 0 42500 42500 42500 42500 0
276 20241205 140000 0 42500 42500 42500 42500 0
277 20241205 135900 0 42500 42500 42500 42500 0
278 20241205 135800 0 42500 42500 42500 42500 0
279 20241205 135700 0 42500 42500 42500 42500 0
280 20241205 135600 0 42500 42500 42500 42500 0
281 20241205 135500 0 42500 42500 42500 42500 0
282 20241205 135400 0 42500 42500 42500 42500 0
283 20241205 135300 0 42500 42500 42500 42500 0
284 20241205 135200 0 42500 42500 42500 42500 0
285 20241205 135100 0 42500 42500 42500 42500 0
286 20241205 135000 0 42500 42500 42500 42500 0
287 20241205 134900 0 42500 42500 42500 42500 0
288 20241205 134800 0 42500 42500 42500 42500 0
289 20241205 134700 0 42500 42500 42500 42500 0
290 20241205 134600 0 42500 42500 42500 42500 0
291 20241205 134500 0 42500 42500 42500 42500 0
292 20241205 134400 0 42500 42500 42500 42500 0
293 20241205 134300 0 42500 42500 42500 42500 0
294 20241205 134200 0 42500 42500 42500 42500 0
295 20241205 134100 0 42500 42500 42500 42500 0
296 20241205 134000 0 42500 42500 42500 42500 0
297 20241205 133900 0 42500 42500 42500 42500 0
298 20241205 133800 0 42500 42500 42500 42500 0
299 20241205 133700 0 42500 42500 42500 42500 0
300 20241205 133600 0 42500 42500 42500 42500 0
301 20241205 133500 0 42500 42500 42500 42500 0
302 20241205 133400 0 42500 42500 42500 42500 0
303 20241205 133300 0 42500 42500 42500 42500 0
304 20241205 133200 0 42500 42500 42500 42500 0
305 20241205 133100 0 42500 42500 42500 42500 0
306 20241205 133000 0 42500 42500 42500 42500 0
307 20241205 132900 0 42500 42500 42500 42500 0
308 20241205 132800 0 42500 42500 42500 42500 0
309 20241205 132700 0 42500 42500 42500 42500 0
310 20241205 132600 0 42500 42500 42500 42500 0
311 20241205 132500 0 42500 42500 42500 42500 0
312 20241205 132400 0 42500 42500 42500 42500 0
313 20241205 132300 0 42500 42500 42500 42500 0
314 20241205 132200 0 42500 42500 42500 42500 0
315 20241205 132100 0 42500 42500 42500 42500 0
316 20241205 132000 0 42500 42500 42500 42500 0
317 20241205 131900 0 42500 42500 42500 42500 0
318 20241205 131800 0 42500 42500 42500 42500 0
319 20241205 131700 0 42500 42500 42500 42500 0
320 20241205 131600 0 42500 42500 42500 42500 0
321 20241205 131500 0 42500 42500 42500 42500 0
322 20241205 131400 0 42500 42500 42500 42500 0
323 20241205 131300 0 42500 42500 42500 42500 0
324 20241205 131200 0 42500 42500 42500 42500 0
325 20241205 131100 0 42500 42500 42500 42500 0
326 20241205 131000 0 42500 42500 42500 42500 0
327 20241205 130900 0 42500 42500 42500 42500 0
328 20241205 130800 0 42500 42500 42500 42500 0
329 20241205 130700 0 42500 42500 42500 42500 0
330 20241205 130600 0 42500 42500 42500 42500 0
331 20241205 130500 0 42500 42500 42500 42500 0
332 20241205 130400 0 42500 42500 42500 42500 0
333 20241205 130300 0 42500 42500 42500 42500 0
334 20241205 130200 0 42500 42500 42500 42500 0
335 20241205 130100 0 42500 42500 42500 42500 0
336 20241205 130000 0 42500 42500 42500 42500 0
337 20241205 125900 0 42500 42500 42500 42500 0
338 20241205 125800 0 42500 42500 42500 42500 0
339 20241205 125700 0 42500 42500 42500 42500 0
340 20241205 125600 0 42500 42500 42500 42500 0
341 20241205 125500 0 42500 42500 42500 42500 0
342 20241205 125400 0 42500 42500 42500 42500 0
343 20241205 125300 0 42500 42500 42500 42500 0
344 20241205 125200 0 42500 42500 42500 42500 0
345 20241205 125100 0 42500 42500 42500 42500 0
346 20241205 125000 0 42500 42500 42500 42500 0
347 20241205 124900 0 42500 42500 42500 42500 0
348 20241205 124800 0 42500 42500 42500 42500 0
349 20241205 124700 0 42500 42500 42500 42500 0
350 20241205 124600 0 42500 42500 42500 42500 0
351 20241205 124500 0 42500 42500 42500 42500 0
352 20241205 124400 0 42500 42500 42500 42500 0
353 20241205 124300 0 42500 42500 42500 42500 0
354 20241205 124200 0 42500 42500 42500 42500 0
355 20241205 124100 0 42500 42500 42500 42500 0
356 20241205 124000 0 42500 42500 42500 42500 0
357 20241205 123900 0 42500 42500 42500 42500 0
358 20241205 123800 0 42500 42500 42500 42500 0
359 20241205 123700 0 42500 42500 42500 42500 0
360 20241205 123600 0 42500 42500 42500 42500 0
361 20241205 123500 0 42500 42500 42500 42500 0
362 20241205 123400 0 42500 42500 42500 42500 0
363 20241205 123300 0 42500 42500 42500 42500 0
364 20241205 123200 0 42500 42500 42500 42500 0
365 20241205 123100 0 42500 42500 42500 42500 0
366 20241205 123000 0 42500 42500 42500 42500 0
367 20241205 122900 0 42500 42500 42500 42500 0
368 20241205 122800 0 42500 42500 42500 42500 0
369 20241205 122700 0 42500 42500 42500 42500 0
370 20241205 122600 0 42500 42500 42500 42500 0
371 20241205 122500 0 42500 42500 42500 42500 0
372 20241205 122400 0 42500 42500 42500 42500 0
373 20241205 122300 0 42500 42500 42500 42500 0
374 20241205 122200 0 42500 42500 42500 42500 0
375 20241205 122100 0 42500 42500 42500 42500 0
376 20241205 122000 0 42500 42500 42500 42500 0
377 20241205 121900 0 42500 42500 42500 42500 0
378 20241205 121800 0 42500 42500 42500 42500 0
379 20241205 121700 0 42500 42500 42500 42500 0
380 20241205 121600 0 42500 42500 42500 42500 0
381 20241205 121500 0 42500 42500 42500 42500 0
382 20241205 121400 0 42500 42500 42500 42500 0
383 20241205 121300 0 42500 42500 42500 42500 0
384 20241205 121200 0 42500 42500 42500 42500 0
385 20241205 121100 0 42500 42500 42500 42500 0
386 20241205 121000 0 42500 42500 42500 42500 0
387 20241205 120900 0 42500 42500 42500 42500 0
388 20241205 120800 0 42500 42500 42500 42500 0
389 20241205 120700 0 42500 42500 42500 42500 0
390 20241205 120600 0 42500 42500 42500 42500 0
391 20241205 120500 0 42500 42500 42500 42500 0
392 20241205 120400 0 42500 42500 42500 42500 0
393 20241205 120300 0 42500 42500 42500 42500 0
394 20241205 120200 0 42500 42500 42500 42500 0
395 20241205 120100 0 42500 42500 42500 42500 0
396 20241205 120000 0 42500 42500 42500 42500 0
397 20241205 115900 0 42500 42500 42500 42500 0
398 20241205 115800 0 42500 42500 42500 42500 0
399 20241205 115700 0 42500 42500 42500 42500 0
400 20241205 115600 0 42500 42500 42500 42500 0
401 20241205 115500 0 42500 42500 42500 42500 0
402 20241205 115400 0 42500 42500 42500 42500 0
403 20241205 115300 0 42500 42500 42500 42500 0
404 20241205 115200 0 42500 42500 42500 42500 0
405 20241205 115100 0 42500 42500 42500 42500 0
406 20241205 115000 0 42500 42500 42500 42500 0
407 20241205 114900 0 42500 42500 42500 42500 0
408 20241205 114800 0 42500 42500 42500 42500 0
409 20241205 114700 0 42500 42500 42500 42500 0
410 20241205 114600 0 42500 42500 42500 42500 0
411 20241205 114500 0 42500 42500 42500 42500 0
412 20241205 114400 0 42500 42500 42500 42500 0
413 20241205 114300 0 42500 42500 42500 42500 0
414 20241205 114200 0 42500 42500 42500 42500 0
415 20241205 114100 0 42500 42500 42500 42500 0
416 20241205 114000 0 42500 42500 42500 42500 0
417 20241205 113900 0 42500 42500 42500 42500 0
418 20241205 113800 0 42500 42500 42500 42500 0
419 20241205 113700 0 42500 42500 42500 42500 0
420 20241205 113600 0 42500 42500 42500 42500 0
421 20241205 113500 0 42500 42500 42500 42500 0
422 20241205 113400 0 42500 42500 42500 42500 0
423 20241205 113300 0 42500 42500 42500 42500 0
424 20241205 113200 0 42500 42500 42500 42500 0
425 20241205 113100 0 42500 42500 42500 42500 0
426 20241205 113000 0 42500 42500 42500 42500 0
427 20241205 112900 0 42500 42500 42500 42500 0
428 20241205 112800 0 42500 42500 42500 42500 0
429 20241205 112700 0 42500 42500 42500 42500 0
430 20241205 112600 0 42500 42500 42500 42500 0
431 20241205 112500 0 42500 42500 42500 42500 0
432 20241205 112400 0 42500 42500 42500 42500 0
433 20241205 112300 0 42500 42500 42500 42500 0
434 20241205 112200 0 42500 42500 42500 42500 0
435 20241205 112100 0 42500 42500 42500 42500 0
436 20241205 112000 0 42500 42500 42500 42500 0
437 20241205 111900 0 42500 42500 42500 42500 0
438 20241205 111800 0 42500 42500 42500 42500 0
439 20241205 111700 0 42500 42500 42500 42500 0
440 20241205 111600 0 42500 42500 42500 42500 0
441 20241205 111500 0 42500 42500 42500 42500 0
442 20241205 111400 0 42500 42500 42500 42500 0
443 20241205 111300 0 42500 42500 42500 42500 0
444 20241205 111200 0 42500 42500 42500 42500 0
445 20241205 111100 0 42500 42500 42500 42500 0
446 20241205 111000 0 42500 42500 42500 42500 0
447 20241205 110900 0 42500 42500 42500 42500 0
448 20241205 110800 0 42500 42500 42500 42500 0
449 20241205 110700 0 42500 42500 42500 42500 0
450 20241205 110600 0 42500 42500 42500 42500 0
451 20241205 110500 0 42500 42500 42500 42500 0
452 20241205 110400 0 42500 42500 42500 42500 0
453 20241205 110300 0 42500 42500 42500 42500 0
454 20241205 110200 0 42500 42500 42500 42500 0
455 20241205 110100 0 42500 42500 42500 42500 0
456 20241205 110000 0 42500 42500 42500 42500 0
457 20241205 105900 0 42500 42500 42500 42500 0
458 20241205 105800 0 42500 42500 42500 42500 0
459 20241205 105700 0 42500 42500 42500 42500 0
460 20241205 105600 0 42500 42500 42500 42500 0
461 20241205 105500 0 42500 42500 42500 42500 0
462 20241205 105400 0 42500 42500 42500 42500 0
463 20241205 105300 0 42500 42500 42500 42500 0
464 20241205 105200 0 42500 42500 42500 42500 0
465 20241205 105100 0 42500 42500 42500 42500 0
466 20241205 105000 0 42500 42500 42500 42500 0
467 20241205 104900 0 42500 42500 42500 42500 0
468 20241205 104800 0 42500 42500 42500 42500 0
469 20241205 104700 0 42500 42500 42500 42500 0
470 20241205 104600 0 42500 42500 42500 42500 0
471 20241205 104500 0 42500 42500 42500 42500 0
472 20241205 104400 0 42500 42500 42500 42500 0
473 20241205 104300 0 42500 42500 42500 42500 0
474 20241205 104200 0 42500 42500 42500 42500 0
475 20241205 104100 0 42500 42500 42500 42500 0
476 20241205 104000 0 42500 42500 42500 42500 0
477 20241205 103900 0 42500 42500 42500 42500 0
478 20241205 103800 0 42500 42500 42500 42500 0
479 20241205 103700 0 42500 42500 42500 42500 0
480 20241205 103600 0 42500 42500 42500 42500 0
481 20241205 103500 0 42500 42500 42500 42500 0
482 20241205 103400 0 42500 42500 42500 42500 0
483 20241205 103300 0 42500 42500 42500 42500 0
484 20241205 103200 0 42500 42500 42500 42500 0
485 20241205 103100 0 42500 42500 42500 42500 0
486 20241205 103000 0 42500 42500 42500 42500 0
487 20241205 102900 0 42500 42500 42500 42500 0
488 20241205 102800 0 42500 42500 42500 42500 0
489 20241205 102700 0 42500 42500 42500 42500 0
490 20241205 102600 0 42500 42500 42500 42500 0
491 20241205 102500 0 42500 42500 42500 42500 0
492 20241205 102400 0 42500 42500 42500 42500 0
493 20241205 102300 0 42500 42500 42500 42500 0
494 20241205 102200 0 42500 42500 42500 42500 0
495 20241205 102100 0 42500 42500 42500 42500 0
496 20241205 102000 0 42500 42500 42500 42500 0
497 20241205 101900 0 42500 42500 42500 42500 0
498 20241205 101800 0 42500 42500 42500 42500 0
499 20241205 101700 0 42500 42500 42500 42500 0
500 20241205 101600 0 42500 42500 42500 42500 0
501 20241205 101500 0 42500 42500 42500 42500 0
502 20241205 101400 0 42500 42500 42500 42500 0
503 20241205 101300 0 42500 42500 42500 42500 0
504 20241205 101200 0 42500 42500 42500 42500 0
505 20241205 101100 0 42500 42500 42500 42500 0
506 20241205 101000 0 42500 42500 42500 42500 0
507 20241205 100900 0 42500 42500 42500 42500 0
508 20241205 100800 0 42500 42500 42500 42500 0
509 20241205 100700 0 42500 42500 42500 42500 0
510 20241205 100600 0 42500 42500 42500 42500 0
511 20241205 100500 0 42500 42500 42500 42500 0
512 20241205 100400 0 42500 42500 42500 42500 0
513 20241205 100300 0 42500 42500 42500 42500 0
514 20241205 100200 0 42500 42500 42500 42500 0
515 20241205 100100 0 42500 42500 42500 42500 0
516 20241205 100000 0 42500 42500 42500 42500 0
517 20241205 095900 0 42500 42500 42500 42500 0
518 20241205 095800 0 42500 42500 42500 42500 0
519 20241205 095700 0 42500 42500 42500 42500 0
520 20241205 095600 0 42500 42500 42500 42500 0
521 20241205 095500 0 42500 42500 42500 42500 0
522 20241205 095400 0 42500 42500 42500 42500 0
523 20241205 095300 0 42500 42500 42500 42500 0
524 20241205 095200 0 42500 42500 42500 42500 0
525 20241205 095100 0 42500 42500 42500 42500 0
526 20241205 095000 0 42500 42500 42500 42500 0
527 20241205 094900 0 42500 42500 42500 42500 0
528 20241205 094800 0 42500 42500 42500 42500 0
529 20241205 094700 0 42500 42500 42500 42500 0
530 20241205 094600 0 42500 42500 42500 42500 0
531 20241205 094500 0 42500 42500 42500 42500 0
532 20241205 094400 0 42500 42500 42500 42500 0
533 20241205 094300 0 42500 42500 42500 42500 0
534 20241205 094200 0 42500 42500 42500 42500 0
535 20241205 094100 0 42500 42500 42500 42500 0
536 20241205 094000 0 42500 42500 42500 42500 0
537 20241205 093900 0 42500 42500 42500 42500 0
538 20241205 093800 0 42500 42500 42500 42500 0
539 20241205 093700 0 42500 42500 42500 42500 0
540 20241205 093600 0 42500 42500 42500 42500 0
541 20241205 093500 0 42500 42500 42500 42500 0
542 20241205 093400 0 42500 42500 42500 42500 0
543 20241205 093300 0 42500 42500 42500 42500 0
544 20241205 093200 0 42500 42500 42500 42500 0
545 20241205 093100 0 42500 42500 42500 42500 0
546 20241205 093000 0 42500 42500 42500 42500 0
547 20241205 092900 0 42500 42500 42500 42500 0
548 20241205 092800 0 42500 42500 42500 42500 0
549 20241205 092700 0 42500 42500 42500 42500 0
550 20241205 092600 0 42500 42500 42500 42500 0
551 20241205 092500 0 42500 42500 42500 42500 0
552 20241205 092400 0 42500 42500 42500 42500 0
553 20241205 092300 0 42500 42500 42500 42500 0
554 20241205 092200 0 42500 42500 42500 42500 0
555 20241205 092100 0 42500 42500 42500 42500 0
556 20241205 092000 0 42500 42500 42500 42500 0
557 20241205 091900 0 42500 42500 42500 42500 0
558 20241205 091800 0 42500 42500 42500 42500 0
559 20241205 091700 0 42500 42500 42500 42500 0
560 20241205 091600 0 42500 42500 42500 42500 0
561 20241205 091500 0 42500 42500 42500 42500 0
562 20241205 091400 0 42500 42500 42500 42500 0
563 20241205 091300 0 42500 42500 42500 42500 0
564 20241205 091200 0 42500 42500 42500 42500 0
565 20241205 091100 0 42500 42500 42500 42500 0
566 20241205 091000 0 42500 42500 42500 42500 0
567 20241205 090900 0 42500 42500 42500 42500 0
568 20241205 090800 0 42500 42500 42500 42500 0
569 20241205 090700 0 42500 42500 42500 42500 0
570 20241205 090600 0 42500 42500 42500 42500 0
571 20241205 090500 0 42500 42500 42500 42500 0
572 20241205 090400 0 42500 42500 42500 42500 0
573 20241205 090300 0 42500 42500 42500 42500 0
574 20241205 090200 0 42500 42500 42500 42500 0
575 20241205 090100 0 42500 42500 42500 42500 0
576 20241205 090000 0 42500 42500 42500 42500 0

1
001530/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,7549,25215672,320832500,1071666060000,0.03
20241202,7549,25215672,320832500,1071666060000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 7549 25215672 320832500 1071666060000 0.03
3 20241202 7549 25215672 320832500 1071666060000 0.03