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

577
001550/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,91901960,10100,10100,10100,10100,178
20241205,183400,91901960,10100,10100,10100,10100,0
20241205,183300,91901960,10100,10100,10100,10100,0
20241205,183200,91901960,10100,10100,10100,10100,0
20241205,183100,91901960,10100,10100,10100,10100,0
20241205,183000,91901960,10100,10100,10100,10100,0
20241205,182900,91901960,10100,10100,10100,10100,0
20241205,182800,91901960,10100,10100,10100,10100,0
20241205,182700,91901960,10100,10100,10100,10100,0
20241205,182600,91901960,10100,10100,10100,10100,0
20241205,182500,91901960,10100,10100,10100,10100,0
20241205,182400,91901960,10100,10100,10100,10100,0
20241205,182300,91901960,10100,10100,10100,10100,0
20241205,182200,91901960,10100,10100,10100,10100,0
20241205,182100,91901960,10100,10100,10100,10100,0
20241205,182000,91901960,10100,10100,10100,10100,0
20241205,181900,91901960,10100,10100,10100,10100,0
20241205,181800,91901960,10100,10100,10100,10100,0
20241205,181700,91901960,10100,10100,10100,10100,0
20241205,181600,91901960,10100,10100,10100,10100,0
20241205,181500,91901960,10100,10100,10100,10100,0
20241205,181400,91901960,10100,10100,10100,10100,0
20241205,181300,91901960,10100,10100,10100,10100,0
20241205,181200,91901960,10100,10100,10100,10100,0
20241205,181100,91901960,10100,10100,10100,10100,0
20241205,181000,91901960,10100,10100,10100,10100,0
20241205,180900,91901960,10100,10100,10100,10100,0
20241205,180800,91901960,10100,10100,10100,10100,0
20241205,180700,91901960,10100,10100,10100,10100,0
20241205,180600,91901960,10100,10100,10100,10100,0
20241205,180500,91901960,10100,10100,10100,10100,178
20241205,180400,91901960,10100,10100,10100,10100,0
20241205,180300,91901960,10100,10100,10100,10100,0
20241205,180200,91901960,10100,10100,10100,10100,0
20241205,180100,91901960,10100,10100,10100,10100,0
20241205,180000,91901960,10100,10100,10100,10100,0
20241205,175900,91901960,10100,10100,10100,10100,0
20241205,175800,91901960,10100,10100,10100,10100,0
20241205,175700,91901960,10100,10100,10100,10100,0
20241205,175600,91901960,10100,10100,10100,10100,0
20241205,175500,91901960,10100,10100,10100,10100,0
20241205,175400,91901960,10100,10100,10100,10100,0
20241205,175300,91901960,10100,10100,10100,10100,0
20241205,175200,91901960,10100,10100,10100,10100,0
20241205,175100,91901960,10100,10100,10100,10100,0
20241205,175000,91901960,10100,10100,10100,10100,0
20241205,174900,91901960,10100,10100,10100,10100,0
20241205,174800,91901960,10100,10100,10100,10100,0
20241205,174700,91901960,10100,10100,10100,10100,0
20241205,174600,91901960,10100,10100,10100,10100,0
20241205,174500,91901960,10100,10100,10100,10100,0
20241205,174400,91901960,10100,10100,10100,10100,0
20241205,174300,91901960,10100,10100,10100,10100,0
20241205,174200,91901960,10100,10100,10100,10100,0
20241205,174100,91901960,10100,10100,10100,10100,0
20241205,174000,91901960,10100,10100,10100,10100,0
20241205,173900,91901960,10100,10100,10100,10100,0
20241205,173800,91901960,10100,10100,10100,10100,0
20241205,173700,91901960,10100,10100,10100,10100,0
20241205,173600,91901960,10100,10100,10100,10100,0
20241205,173500,91901960,10100,10100,10100,10100,178
20241205,173400,91901960,10100,10100,10100,10100,0
20241205,173300,91901960,10100,10100,10100,10100,0
20241205,173200,91901960,10100,10100,10100,10100,0
20241205,173100,91901960,10100,10100,10100,10100,0
20241205,173000,91901960,10100,10100,10100,10100,0
20241205,172900,91901960,10100,10100,10100,10100,0
20241205,172800,91901960,10100,10100,10100,10100,0
20241205,172700,91901960,10100,10100,10100,10100,0
20241205,172600,91901960,10100,10100,10100,10100,0
20241205,172500,91901960,10100,10100,10100,10100,0
20241205,172400,91901960,10100,10100,10100,10100,0
20241205,172300,91901960,10100,10100,10100,10100,0
20241205,172200,91901960,10100,10100,10100,10100,0
20241205,172100,91901960,10100,10100,10100,10100,0
20241205,172000,91901960,10100,10100,10100,10100,0
20241205,171900,91901960,10100,10100,10100,10100,0
20241205,171800,91901960,10100,10100,10100,10100,0
20241205,171700,91901960,10100,10100,10100,10100,0
20241205,171600,91901960,10100,10100,10100,10100,0
20241205,171500,91901960,10100,10100,10100,10100,0
20241205,171400,91901960,10100,10100,10100,10100,0
20241205,171300,91901960,10100,10100,10100,10100,0
20241205,171200,91901960,10100,10100,10100,10100,0
20241205,171100,91901960,10100,10100,10100,10100,0
20241205,171000,91901960,10100,10100,10100,10100,0
20241205,170900,91901960,10100,10100,10100,10100,0
20241205,170800,91901960,10100,10100,10100,10100,0
20241205,170700,91901960,10100,10100,10100,10100,0
20241205,170600,91901960,10100,10100,10100,10100,0
20241205,170500,91901960,10100,10100,10100,10100,178
20241205,170400,91901960,10100,10100,10100,10100,0
20241205,170300,91901960,10100,10100,10100,10100,0
20241205,170200,91901960,10100,10100,10100,10100,0
20241205,170100,91901960,10100,10100,10100,10100,0
20241205,170000,91901960,10100,10100,10100,10100,0
20241205,165900,91901960,10100,10100,10100,10100,0
20241205,165800,91901960,10100,10100,10100,10100,0
20241205,165700,91901960,10100,10100,10100,10100,0
20241205,165600,91901960,10100,10100,10100,10100,0
20241205,165500,91901960,10100,10100,10100,10100,0
20241205,165400,91901960,10100,10100,10100,10100,0
20241205,165300,91901960,10100,10100,10100,10100,0
20241205,165200,91901960,10100,10100,10100,10100,0
20241205,165100,91901960,10100,10100,10100,10100,0
20241205,165000,91901960,10100,10100,10100,10100,0
20241205,164900,91901960,10100,10100,10100,10100,0
20241205,164800,91901960,10100,10100,10100,10100,0
20241205,164700,91901960,10100,10100,10100,10100,0
20241205,164600,91901960,10100,10100,10100,10100,0
20241205,164500,91901960,10100,10100,10100,10100,0
20241205,164400,91901960,10100,10100,10100,10100,0
20241205,164300,91901960,10100,10100,10100,10100,0
20241205,164200,91901960,10100,10100,10100,10100,0
20241205,164100,91901960,10100,10100,10100,10100,0
20241205,164000,91901960,10100,10100,10100,10100,0
20241205,163900,91901960,10100,10100,10100,10100,0
20241205,163800,91901960,10100,10100,10100,10100,0
20241205,163700,91901960,10100,10100,10100,10100,0
20241205,163600,91901960,10100,10100,10100,10100,0
20241205,163500,91901960,10100,10100,10100,10100,178
20241205,163400,91901960,10100,10100,10100,10100,0
20241205,163300,91901960,10100,10100,10100,10100,0
20241205,163200,91901960,10100,10100,10100,10100,0
20241205,163100,91901960,10100,10100,10100,10100,0
20241205,163000,91901960,10100,10100,10100,10100,0
20241205,162900,91901960,10100,10100,10100,10100,0
20241205,162800,91901960,10100,10100,10100,10100,0
20241205,162700,91901960,10100,10100,10100,10100,0
20241205,162600,91901960,10100,10100,10100,10100,0
20241205,162500,91901960,10100,10100,10100,10100,0
20241205,162400,91901960,10100,10100,10100,10100,0
20241205,162300,91901960,10100,10100,10100,10100,0
20241205,162200,91901960,10100,10100,10100,10100,0
20241205,162100,91901960,10100,10100,10100,10100,0
20241205,162000,91901960,10100,10100,10100,10100,0
20241205,161900,91901960,10100,10100,10100,10100,0
20241205,161800,91901960,10100,10100,10100,10100,0
20241205,161700,91901960,10100,10100,10100,10100,0
20241205,161600,91901960,10100,10100,10100,10100,0
20241205,161500,91901960,10100,10100,10100,10100,0
20241205,161400,91901960,10100,10100,10100,10100,0
20241205,161300,91901960,10100,10100,10100,10100,0
20241205,161200,91901960,10100,10100,10100,10100,0
20241205,161100,91901960,10100,10100,10100,10100,0
20241205,161000,91901960,10100,10100,10100,10100,0
20241205,160900,91901960,10100,10100,10100,10100,0
20241205,160800,91901960,10100,10100,10100,10100,0
20241205,160700,91901960,10100,10100,10100,10100,0
20241205,160600,91901960,10100,10100,10100,10100,0
20241205,160500,91901960,10100,10100,10100,10100,178
20241205,160400,91901960,10100,10100,10100,10100,0
20241205,160300,91901960,10100,10100,10100,10100,0
20241205,160200,91901960,10100,10100,10100,10100,0
20241205,160100,91901960,10100,10100,10100,10100,0
20241205,160000,91901960,10100,10100,10100,10100,0
20241205,155900,91901960,10100,10100,10100,10100,0
20241205,155800,91901960,10100,10100,10100,10100,0
20241205,155700,91901960,10100,10100,10100,10100,0
20241205,155600,91901960,10100,10100,10100,10100,0
20241205,155500,91901960,10100,10100,10100,10100,0
20241205,155400,91901960,10100,10100,10100,10100,0
20241205,155300,91901960,10100,10100,10100,10100,0
20241205,155200,91901960,10100,10100,10100,10100,0
20241205,155100,91901960,10100,10100,10100,10100,0
20241205,155000,91901960,10100,10100,10100,10100,0
20241205,154900,91901960,10100,10100,10100,10100,0
20241205,154800,91901960,10100,10100,10100,10100,0
20241205,154700,91901960,10100,10100,10100,10100,0
20241205,154600,91901960,10100,10100,10100,10100,0
20241205,154500,91901960,10100,10100,10100,10100,0
20241205,154400,91901960,10100,10100,10100,10100,0
20241205,154300,91901960,10100,10100,10100,10100,0
20241205,154200,91901960,10100,10100,10100,10100,0
20241205,154100,91901960,10100,10100,10100,10100,0
20241205,154000,91901960,10100,10100,10100,10100,0
20241205,153900,91901960,10100,10100,10100,10100,0
20241205,153800,91901960,10100,10100,10100,10100,0
20241205,153700,91901960,10100,10100,10100,10100,0
20241205,153600,91901960,10100,10100,10100,10100,0
20241205,153500,91901960,10100,10100,10100,10100,178
20241205,153400,91901960,10100,10100,10100,10100,0
20241205,153300,91901960,10100,10100,10100,10100,0
20241205,153200,91901960,10100,10100,10100,10100,0
20241205,153100,91901960,10100,10100,10100,10100,0
20241205,153000,91901960,10100,10100,10100,10100,178
20241205,152900,90104160,10090,10090,10090,10090,0
20241205,152800,90104160,10090,10090,10090,10090,0
20241205,152700,90104160,10090,10090,10090,10090,0
20241205,152600,90104160,10090,10090,10090,10090,0
20241205,152500,90104160,10090,10090,10090,10090,0
20241205,152400,90104160,10090,10090,10090,10090,0
20241205,152300,90104160,10090,10090,10090,10090,0
20241205,152200,90104160,10090,10090,10090,10090,0
20241205,152100,90104160,10090,10090,10090,10090,0
20241205,152000,90104160,10090,10090,10090,10090,0
20241205,151900,90104160,10090,10090,10090,10090,0
20241205,151800,90104160,10090,10090,10090,10090,0
20241205,151700,90104160,10090,10090,10090,10090,0
20241205,151600,90104160,10090,10090,10090,10090,1
20241205,151500,90094070,10080,10080,10080,10080,2
20241205,151400,90073910,10090,10090,10090,10090,0
20241205,151300,90073910,10090,10070,10090,10070,96
20241205,151200,89105790,10070,10070,10070,10070,28
20241205,151100,88823830,10070,10070,10070,10070,17
20241205,151000,88652640,10080,10080,10080,10080,20
20241205,150900,88451040,10080,10080,10080,10080,0
20241205,150800,88451040,10080,10080,10080,10080,0
20241205,150700,88451040,10080,10080,10080,10080,0
20241205,150600,88451040,10080,10090,10090,10080,126
20241205,150500,87179960,10090,10090,10090,10090,0
20241205,150400,87179960,10090,10090,10090,10090,0
20241205,150300,87179960,10090,10090,10090,10090,1
20241205,150200,87169870,10080,10080,10080,10080,0
20241205,150100,87169870,10080,10080,10080,10080,3
20241205,150000,87139630,10080,10080,10080,10080,29
20241205,145900,86847310,10090,10090,10090,10090,0
20241205,145800,86847310,10090,10090,10090,10090,0
20241205,145700,86847310,10090,10090,10090,10090,10
20241205,145600,86746410,10080,10080,10080,10080,0
20241205,145500,86746410,10080,10080,10080,10080,0
20241205,145400,86746410,10080,10080,10080,10080,0
20241205,145300,86746410,10080,10090,10090,10080,115
20241205,145200,85587170,10080,10080,10080,10080,0
20241205,145100,85587170,10080,10080,10080,10080,0
20241205,145000,85587170,10080,10080,10080,10080,0
20241205,144900,85587170,10080,10080,10080,10080,0
20241205,144800,85587170,10080,10080,10080,10080,0
20241205,144700,85587170,10080,10080,10080,10080,131
20241205,144600,84266690,10090,10090,10090,10090,0
20241205,144500,84266690,10090,10090,10090,10090,100
20241205,144400,83257690,10090,10090,10090,10090,0
20241205,144300,83257690,10090,10090,10090,10090,0
20241205,144200,83257690,10090,10090,10090,10090,0
20241205,144100,83257690,10090,10090,10090,10090,0
20241205,144000,83257690,10090,10090,10090,10090,36
20241205,143900,82894450,10090,10090,10090,10090,0
20241205,143800,82894450,10090,10090,10090,10090,100
20241205,143700,81885450,10100,10100,10100,10100,310
20241205,143600,78754450,10120,10120,10120,10120,0
20241205,143500,78754450,10120,10120,10120,10120,0
20241205,143400,78754450,10120,10120,10120,10120,97
20241205,143300,77772810,10120,10120,10120,10120,0
20241205,143200,77772810,10120,10120,10120,10120,0
20241205,143100,77772810,10120,10130,10130,10120,9
20241205,143000,77681690,10130,10130,10130,10130,0
20241205,142900,77681690,10130,10130,10130,10130,0
20241205,142800,77681690,10130,10130,10130,10130,0
20241205,142700,77681690,10130,10130,10130,10130,0
20241205,142600,77681690,10130,10130,10130,10130,50
20241205,142500,77175190,10140,10140,10140,10140,0
20241205,142400,77175190,10140,10140,10140,10140,49
20241205,142300,76678330,10140,10140,10140,10140,0
20241205,142200,76678330,10140,10140,10140,10140,0
20241205,142100,76678330,10140,10140,10140,10140,18
20241205,142000,76495810,10140,10140,10140,10140,32
20241205,141900,76171330,10140,10140,10140,10140,0
20241205,141800,76171330,10140,10140,10140,10140,0
20241205,141700,76171330,10140,10140,10140,10140,0
20241205,141600,76171330,10140,10140,10140,10140,0
20241205,141500,76171330,10140,10140,10140,10140,0
20241205,141400,76171330,10140,10140,10140,10140,0
20241205,141300,76171330,10140,10140,10140,10140,41
20241205,141200,75755590,10140,10140,10140,10140,0
20241205,141100,75755590,10140,10140,10140,10140,0
20241205,141000,75755590,10140,10140,10140,10140,0
20241205,140900,75755590,10140,10140,10140,10140,0
20241205,140800,75755590,10140,10140,10140,10140,0
20241205,140700,75755590,10140,10140,10140,10140,0
20241205,140600,75755590,10140,10140,10140,10140,0
20241205,140500,75755590,10140,10140,10140,10140,138
20241205,140400,74356270,10140,10140,10140,10140,0
20241205,140300,74356270,10140,10140,10140,10140,19
20241205,140200,74163610,10150,10150,10150,10150,85
20241205,140100,73300860,10150,10150,10150,10150,15
20241205,140000,73148610,10180,10180,10180,10180,0
20241205,135900,73148610,10180,10180,10180,10180,0
20241205,135800,73148610,10180,10180,10180,10180,0
20241205,135700,73148610,10180,10180,10180,10180,0
20241205,135600,73148610,10180,10180,10180,10180,0
20241205,135500,73148610,10180,10180,10180,10180,0
20241205,135400,73148610,10180,10180,10180,10180,0
20241205,135300,73148610,10180,10180,10180,10180,0
20241205,135200,73148610,10180,10180,10180,10180,5
20241205,135100,73097710,10190,10190,10190,10190,0
20241205,135000,73097710,10190,10190,10190,10190,0
20241205,134900,73097710,10190,10190,10190,10190,0
20241205,134800,73097710,10190,10190,10190,10190,0
20241205,134700,73097710,10190,10190,10190,10190,0
20241205,134600,73097710,10190,10190,10190,10190,0
20241205,134500,73097710,10190,10190,10190,10190,0
20241205,134400,73097710,10190,10190,10190,10190,0
20241205,134300,73097710,10190,10190,10190,10190,0
20241205,134200,73097710,10190,10190,10190,10190,0
20241205,134100,73097710,10190,10190,10190,10190,0
20241205,134000,73097710,10190,10190,10190,10190,0
20241205,133900,73097710,10190,10190,10190,10190,0
20241205,133800,73097710,10190,10190,10190,10190,0
20241205,133700,73097710,10190,10190,10190,10190,0
20241205,133600,73097710,10190,10190,10190,10190,0
20241205,133500,73097710,10190,10190,10190,10190,0
20241205,133400,73097710,10190,10190,10190,10190,0
20241205,133300,73097710,10190,10190,10190,10190,0
20241205,133200,73097710,10190,10160,10190,10160,2000
20241205,133100,52720920,10150,10150,10150,10150,0
20241205,133000,52720920,10150,10150,10150,10150,0
20241205,132900,52720920,10150,10150,10150,10150,0
20241205,132800,52720920,10150,10150,10150,10150,0
20241205,132700,52720920,10150,10150,10150,10150,0
20241205,132600,52720920,10150,10150,10150,10150,0
20241205,132500,52720920,10150,10150,10150,10150,0
20241205,132400,52720920,10150,10150,10150,10150,0
20241205,132300,52720920,10150,10150,10150,10150,0
20241205,132200,52720920,10150,10150,10150,10150,1
20241205,132100,52710770,10140,10140,10140,10140,0
20241205,132000,52710770,10140,10140,10140,10140,0
20241205,131900,52710770,10140,10140,10140,10140,30
20241205,131800,52406570,10140,10140,10140,10140,0
20241205,131700,52406570,10140,10140,10140,10140,1
20241205,131600,52396430,10140,10140,10140,10140,0
20241205,131500,52396430,10140,10140,10140,10140,0
20241205,131400,52396430,10140,10140,10140,10140,0
20241205,131300,52396430,10140,10140,10140,10140,0
20241205,131200,52396430,10140,10150,10150,10140,106
20241205,131100,51321570,10150,10150,10150,10150,0
20241205,131000,51321570,10150,10150,10150,10150,0
20241205,130900,51321570,10150,10150,10150,10150,0
20241205,130800,51321570,10150,10150,10150,10150,0
20241205,130700,51321570,10150,10160,10160,10150,285
20241205,130600,48428810,10170,10170,10170,10170,0
20241205,130500,48428810,10170,10170,10170,10170,0
20241205,130400,48428810,10170,10170,10170,10170,0
20241205,130300,48428810,10170,10170,10170,10170,0
20241205,130200,48428810,10170,10170,10170,10170,0
20241205,130100,48428810,10170,10170,10170,10170,0
20241205,130000,48428810,10170,10170,10170,10170,0
20241205,125900,48428810,10170,10170,10170,10170,0
20241205,125800,48428810,10170,10170,10170,10170,0
20241205,125700,48428810,10170,10170,10170,10170,0
20241205,125600,48428810,10170,10170,10170,10170,0
20241205,125500,48428810,10170,10170,10170,10170,0
20241205,125400,48428810,10170,10170,10170,10170,0
20241205,125300,48428810,10170,10170,10170,10170,0
20241205,125200,48428810,10170,10170,10170,10170,0
20241205,125100,48428810,10170,10170,10170,10170,10
20241205,125000,48327110,10170,10170,10170,10170,0
20241205,124900,48327110,10170,10170,10170,10170,1
20241205,124800,48316940,10170,10170,10170,10170,0
20241205,124700,48316940,10170,10170,10170,10170,0
20241205,124600,48316940,10170,10170,10170,10170,0
20241205,124500,48316940,10170,10170,10170,10170,0
20241205,124400,48316940,10170,10170,10170,10170,0
20241205,124300,48316940,10170,10170,10170,10170,0
20241205,124200,48316940,10170,10170,10170,10170,0
20241205,124100,48316940,10170,10170,10170,10170,0
20241205,124000,48316940,10170,10150,10170,10150,51
20241205,123900,47799270,10150,10150,10150,10150,0
20241205,123800,47799270,10150,10150,10150,10150,0
20241205,123700,47799270,10150,10150,10150,10150,0
20241205,123600,47799270,10150,10150,10150,10150,0
20241205,123500,47799270,10150,10160,10160,10150,550
20241205,123400,42215270,10160,10160,10160,10160,82
20241205,123300,41382150,10160,10160,10160,10160,21
20241205,123200,41168790,10160,10160,10160,10160,0
20241205,123100,41168790,10160,10160,10160,10160,110
20241205,123000,40051190,10160,10160,10160,10160,0
20241205,122900,40051190,10160,10160,10160,10160,0
20241205,122800,40051190,10160,10160,10160,10160,0
20241205,122700,40051190,10160,10160,10160,10160,20
20241205,122600,39847990,10160,10160,10160,10160,0
20241205,122500,39847990,10160,10160,10160,10160,0
20241205,122400,39847990,10160,10160,10160,10160,1
20241205,122300,39837830,10150,10150,10150,10150,0
20241205,122200,39837830,10150,10150,10150,10150,0
20241205,122100,39837830,10150,10150,10150,10150,0
20241205,122000,39837830,10150,10150,10150,10150,0
20241205,121900,39837830,10150,10150,10150,10150,7
20241205,121800,39766780,10160,10160,10160,10160,0
20241205,121700,39766780,10160,10160,10160,10160,0
20241205,121600,39766780,10160,10160,10160,10160,0
20241205,121500,39766780,10160,10160,10160,10160,0
20241205,121400,39766780,10160,10160,10160,10160,0
20241205,121300,39766780,10160,10160,10160,10160,0
20241205,121200,39766780,10160,10160,10160,10160,0
20241205,121100,39766780,10160,10160,10160,10160,0
20241205,121000,39766780,10160,10160,10160,10160,0
20241205,120900,39766780,10160,10160,10160,10160,0
20241205,120800,39766780,10160,10160,10160,10160,0
20241205,120700,39766780,10160,10160,10160,10160,0
20241205,120600,39766780,10160,10160,10160,10160,0
20241205,120500,39766780,10160,10160,10160,10160,0
20241205,120400,39766780,10160,10160,10160,10160,0
20241205,120300,39766780,10160,10160,10160,10160,0
20241205,120200,39766780,10160,10160,10160,10160,0
20241205,120100,39766780,10160,10160,10160,10160,0
20241205,120000,39766780,10160,10160,10160,10160,1
20241205,115900,39756620,10150,10150,10150,10150,0
20241205,115800,39756620,10150,10150,10150,10150,0
20241205,115700,39756620,10150,10150,10150,10150,0
20241205,115600,39756620,10150,10150,10150,10150,0
20241205,115500,39756620,10150,10150,10150,10150,1
20241205,115400,39746470,10160,10160,10160,10160,0
20241205,115300,39746470,10160,10160,10160,10160,0
20241205,115200,39746470,10160,10160,10160,10160,0
20241205,115100,39746470,10160,10160,10160,10160,0
20241205,115000,39746470,10160,10160,10160,10160,0
20241205,114900,39746470,10160,10160,10160,10160,0
20241205,114800,39746470,10160,10160,10160,10160,0
20241205,114700,39746470,10160,10160,10160,10160,0
20241205,114600,39746470,10160,10160,10160,10160,0
20241205,114500,39746470,10160,10160,10160,10160,0
20241205,114400,39746470,10160,10160,10160,10160,1
20241205,114300,39736310,10150,10150,10150,10150,0
20241205,114200,39736310,10150,10150,10150,10150,0
20241205,114100,39736310,10150,10150,10150,10150,0
20241205,114000,39736310,10150,10150,10150,10150,0
20241205,113900,39736310,10150,10150,10150,10150,0
20241205,113800,39736310,10150,10150,10150,10150,6
20241205,113700,39675410,10150,10150,10150,10150,0
20241205,113600,39675410,10150,10150,10150,10150,51
20241205,113500,39157760,10160,10160,10160,10160,0
20241205,113400,39157760,10160,10160,10160,10160,0
20241205,113300,39157760,10160,10160,10160,10160,0
20241205,113200,39157760,10160,10160,10160,10160,0
20241205,113100,39157760,10160,10160,10160,10160,0
20241205,113000,39157760,10160,10160,10160,10160,0
20241205,112900,39157760,10160,10160,10160,10160,0
20241205,112800,39157760,10160,10160,10160,10160,0
20241205,112700,39157760,10160,10160,10160,10160,0
20241205,112600,39157760,10160,10160,10160,10160,1
20241205,112500,39147600,10150,10150,10150,10150,0
20241205,112400,39147600,10150,10150,10150,10150,0
20241205,112300,39147600,10150,10150,10150,10150,0
20241205,112200,39147600,10150,10150,10150,10150,0
20241205,112100,39147600,10150,10150,10150,10150,19
20241205,112000,38954750,10160,10160,10160,10160,0
20241205,111900,38954750,10160,10160,10160,10160,0
20241205,111800,38954750,10160,10160,10160,10160,0
20241205,111700,38954750,10160,10160,10160,10160,0
20241205,111600,38954750,10160,10160,10160,10160,1
20241205,111500,38944590,10150,10150,10150,10150,0
20241205,111400,38944590,10150,10150,10150,10150,1
20241205,111300,38934440,10160,10160,10160,10160,0
20241205,111200,38934440,10160,10160,10160,10160,0
20241205,111100,38934440,10160,10160,10160,10160,0
20241205,111000,38934440,10160,10160,10160,10160,0
20241205,110900,38934440,10160,10160,10160,10160,0
20241205,110800,38934440,10160,10160,10160,10160,1
20241205,110700,38924280,10140,10140,10140,10140,93
20241205,110600,37981260,10140,10140,10140,10140,0
20241205,110500,37981260,10140,10140,10140,10140,1
20241205,110400,37971120,10140,10140,10140,10140,0
20241205,110300,37971120,10140,10140,10140,10140,0
20241205,110200,37971120,10140,10140,10140,10140,0
20241205,110100,37971120,10140,10140,10140,10140,0
20241205,110000,37971120,10140,10140,10140,10140,11
20241205,105900,37859580,10140,10140,10140,10140,0
20241205,105800,37859580,10140,10140,10140,10140,0
20241205,105700,37859580,10140,10140,10140,10140,0
20241205,105600,37859580,10140,10140,10140,10140,0
20241205,105500,37859580,10140,10140,10140,10140,0
20241205,105400,37859580,10140,10140,10140,10140,5
20241205,105300,37808880,10140,10140,10140,10140,0
20241205,105200,37808880,10140,10140,10140,10140,28
20241205,105100,37524960,10140,10140,10140,10140,1
20241205,105000,37514820,10150,10150,10150,10150,0
20241205,104900,37514820,10150,10150,10150,10150,0
20241205,104800,37514820,10150,10150,10150,10150,36
20241205,104700,37149420,10150,10150,10150,10150,0
20241205,104600,37149420,10150,10150,10150,10150,0
20241205,104500,37149420,10150,10150,10150,10150,0
20241205,104400,37149420,10150,10150,10150,10150,0
20241205,104300,37149420,10150,10150,10150,10150,0
20241205,104200,37149420,10150,10150,10150,10150,0
20241205,104100,37149420,10150,10140,10150,10140,24
20241205,104000,36905910,10140,10140,10140,10140,16
20241205,103900,36743670,10150,10150,10150,10150,0
20241205,103800,36743670,10150,10150,10150,10150,0
20241205,103700,36743670,10150,10150,10150,10150,0
20241205,103600,36743670,10150,10150,10150,10150,5
20241205,103500,36692920,10150,10150,10150,10150,0
20241205,103400,36692920,10150,10150,10150,10150,0
20241205,103300,36692920,10150,10150,10150,10150,0
20241205,103200,36692920,10150,10150,10150,10150,0
20241205,103100,36692920,10150,10150,10150,10150,0
20241205,103000,36692920,10150,10150,10150,10150,0
20241205,102900,36692920,10150,10150,10150,10150,0
20241205,102800,36692920,10150,10150,10150,10150,0
20241205,102700,36692920,10150,10150,10150,10150,695
20241205,102600,29638670,10150,10150,10150,10150,10
20241205,102500,29537170,10160,10160,10160,10160,0
20241205,102400,29537170,10160,10160,10160,10160,0
20241205,102300,29537170,10160,10160,10160,10160,0
20241205,102200,29537170,10160,10160,10160,10160,0
20241205,102100,29537170,10160,10160,10160,10160,0
20241205,102000,29537170,10160,10160,10160,10160,0
20241205,101900,29537170,10160,10160,10160,10160,50
20241205,101800,29029170,10160,10160,10160,10160,0
20241205,101700,29029170,10160,10160,10160,10160,0
20241205,101600,29029170,10160,10160,10160,10160,0
20241205,101500,29029170,10160,10180,10180,10160,20
20241205,101400,28825950,10160,10160,10160,10160,0
20241205,101300,28825950,10160,10160,10160,10160,0
20241205,101200,28825950,10160,10160,10160,10160,0
20241205,101100,28825950,10160,10160,10160,10160,0
20241205,101000,28825950,10160,10170,10170,10160,3
20241205,100900,28795460,10190,10190,10190,10190,0
20241205,100800,28795460,10190,10190,10190,10190,1
20241205,100700,28785270,10190,10190,10190,10190,0
20241205,100600,28785270,10190,10190,10190,10190,1
20241205,100500,28775080,10190,10190,10190,10190,0
20241205,100400,28775080,10190,10190,10190,10190,0
20241205,100300,28775080,10190,10190,10190,10190,0
20241205,100200,28775080,10190,10190,10190,10190,9
20241205,100100,28683370,10190,10190,10190,10190,98
20241205,100000,27684750,10190,10160,10190,10160,108
20241205,095900,26584350,10160,10160,10160,10160,1
20241205,095800,26574190,10190,10190,10190,10190,0
20241205,095700,26574190,10190,10190,10190,10190,0
20241205,095600,26574190,10190,10190,10190,10190,1
20241205,095500,26564000,10180,10180,10180,10180,0
20241205,095400,26564000,10180,10180,10180,10180,0
20241205,095300,26564000,10180,10180,10180,10180,0
20241205,095200,26564000,10180,10180,10180,10180,0
20241205,095100,26564000,10180,10180,10180,10180,1
20241205,095000,26553820,10070,10160,10160,10070,995
20241205,094900,16508400,10190,10190,10190,10190,98
20241205,094800,15509780,10190,10170,10190,10170,98
20241205,094700,14511760,10170,10170,10170,10170,0
20241205,094600,14511760,10170,10170,10170,10170,0
20241205,094500,14511760,10170,10170,10170,10170,0
20241205,094400,14511760,10170,10170,10170,10170,0
20241205,094300,14511760,10170,10170,10170,10170,0
20241205,094200,14511760,10170,10170,10170,10170,50
20241205,094100,14003260,10170,10170,10170,10170,3
20241205,094000,13972750,10170,10170,10170,10170,0
20241205,093900,13972750,10170,10170,10170,10170,0
20241205,093800,13972750,10170,10170,10170,10170,1
20241205,093700,13962580,10170,10170,10170,10170,0
20241205,093600,13962580,10170,10170,10170,10170,0
20241205,093500,13962580,10170,10170,10170,10170,0
20241205,093400,13962580,10170,10170,10170,10170,0
20241205,093300,13962580,10170,10170,10170,10170,1
20241205,093200,13952410,10170,10170,10170,10170,2
20241205,093100,13932070,10170,10170,10170,10170,2
20241205,093000,13911730,10170,10170,10170,10170,0
20241205,092900,13911730,10170,10170,10170,10170,0
20241205,092800,13911730,10170,10170,10170,10170,0
20241205,092700,13911730,10170,10170,10170,10170,0
20241205,092600,13911730,10170,10170,10170,10170,1
20241205,092500,13901560,10100,10150,10170,10100,214
20241205,092400,11728320,10160,10160,10160,10160,5
20241205,092300,11677520,10170,10130,10170,10100,10
20241205,092200,11576350,10170,10100,10170,10100,85
20241205,092100,10717720,10100,10100,10100,10100,4
20241205,092000,10677320,10100,10070,10100,10070,97
20241205,091900,9700030,10070,10070,10070,10070,0
20241205,091800,9700030,10070,10070,10070,10070,0
20241205,091700,9700030,10070,10070,10070,10070,18
20241205,091600,9518770,10070,10070,10070,10070,0
20241205,091500,9518770,10070,10070,10070,10070,0
20241205,091400,9518770,10070,10060,10070,10060,38
20241205,091300,9136210,10060,10060,10060,10060,0
20241205,091200,9136210,10060,10060,10060,10060,0
20241205,091100,9136210,10060,10060,10060,10060,2
20241205,091000,9116090,10060,10060,10060,10060,0
20241205,090900,9116090,10060,10030,10060,10030,78
20241205,090800,8333720,10050,10050,10050,10050,0
20241205,090700,8333720,10050,10050,10050,10050,0
20241205,090600,8333720,10050,10050,10050,10050,10
20241205,090500,8233220,10050,10050,10050,10050,0
20241205,090400,8233220,10050,10050,10050,10050,0
20241205,090300,8233220,10050,10050,10050,10050,4
20241205,090200,8193020,10020,10080,10080,10020,110
20241205,090100,7090100,10100,10100,10100,10100,0
20241205,090000,7090100,10100,10000,10100,10000,709
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 91901960 10100 10100 10100 10100 178
3 20241205 183400 91901960 10100 10100 10100 10100 0
4 20241205 183300 91901960 10100 10100 10100 10100 0
5 20241205 183200 91901960 10100 10100 10100 10100 0
6 20241205 183100 91901960 10100 10100 10100 10100 0
7 20241205 183000 91901960 10100 10100 10100 10100 0
8 20241205 182900 91901960 10100 10100 10100 10100 0
9 20241205 182800 91901960 10100 10100 10100 10100 0
10 20241205 182700 91901960 10100 10100 10100 10100 0
11 20241205 182600 91901960 10100 10100 10100 10100 0
12 20241205 182500 91901960 10100 10100 10100 10100 0
13 20241205 182400 91901960 10100 10100 10100 10100 0
14 20241205 182300 91901960 10100 10100 10100 10100 0
15 20241205 182200 91901960 10100 10100 10100 10100 0
16 20241205 182100 91901960 10100 10100 10100 10100 0
17 20241205 182000 91901960 10100 10100 10100 10100 0
18 20241205 181900 91901960 10100 10100 10100 10100 0
19 20241205 181800 91901960 10100 10100 10100 10100 0
20 20241205 181700 91901960 10100 10100 10100 10100 0
21 20241205 181600 91901960 10100 10100 10100 10100 0
22 20241205 181500 91901960 10100 10100 10100 10100 0
23 20241205 181400 91901960 10100 10100 10100 10100 0
24 20241205 181300 91901960 10100 10100 10100 10100 0
25 20241205 181200 91901960 10100 10100 10100 10100 0
26 20241205 181100 91901960 10100 10100 10100 10100 0
27 20241205 181000 91901960 10100 10100 10100 10100 0
28 20241205 180900 91901960 10100 10100 10100 10100 0
29 20241205 180800 91901960 10100 10100 10100 10100 0
30 20241205 180700 91901960 10100 10100 10100 10100 0
31 20241205 180600 91901960 10100 10100 10100 10100 0
32 20241205 180500 91901960 10100 10100 10100 10100 178
33 20241205 180400 91901960 10100 10100 10100 10100 0
34 20241205 180300 91901960 10100 10100 10100 10100 0
35 20241205 180200 91901960 10100 10100 10100 10100 0
36 20241205 180100 91901960 10100 10100 10100 10100 0
37 20241205 180000 91901960 10100 10100 10100 10100 0
38 20241205 175900 91901960 10100 10100 10100 10100 0
39 20241205 175800 91901960 10100 10100 10100 10100 0
40 20241205 175700 91901960 10100 10100 10100 10100 0
41 20241205 175600 91901960 10100 10100 10100 10100 0
42 20241205 175500 91901960 10100 10100 10100 10100 0
43 20241205 175400 91901960 10100 10100 10100 10100 0
44 20241205 175300 91901960 10100 10100 10100 10100 0
45 20241205 175200 91901960 10100 10100 10100 10100 0
46 20241205 175100 91901960 10100 10100 10100 10100 0
47 20241205 175000 91901960 10100 10100 10100 10100 0
48 20241205 174900 91901960 10100 10100 10100 10100 0
49 20241205 174800 91901960 10100 10100 10100 10100 0
50 20241205 174700 91901960 10100 10100 10100 10100 0
51 20241205 174600 91901960 10100 10100 10100 10100 0
52 20241205 174500 91901960 10100 10100 10100 10100 0
53 20241205 174400 91901960 10100 10100 10100 10100 0
54 20241205 174300 91901960 10100 10100 10100 10100 0
55 20241205 174200 91901960 10100 10100 10100 10100 0
56 20241205 174100 91901960 10100 10100 10100 10100 0
57 20241205 174000 91901960 10100 10100 10100 10100 0
58 20241205 173900 91901960 10100 10100 10100 10100 0
59 20241205 173800 91901960 10100 10100 10100 10100 0
60 20241205 173700 91901960 10100 10100 10100 10100 0
61 20241205 173600 91901960 10100 10100 10100 10100 0
62 20241205 173500 91901960 10100 10100 10100 10100 178
63 20241205 173400 91901960 10100 10100 10100 10100 0
64 20241205 173300 91901960 10100 10100 10100 10100 0
65 20241205 173200 91901960 10100 10100 10100 10100 0
66 20241205 173100 91901960 10100 10100 10100 10100 0
67 20241205 173000 91901960 10100 10100 10100 10100 0
68 20241205 172900 91901960 10100 10100 10100 10100 0
69 20241205 172800 91901960 10100 10100 10100 10100 0
70 20241205 172700 91901960 10100 10100 10100 10100 0
71 20241205 172600 91901960 10100 10100 10100 10100 0
72 20241205 172500 91901960 10100 10100 10100 10100 0
73 20241205 172400 91901960 10100 10100 10100 10100 0
74 20241205 172300 91901960 10100 10100 10100 10100 0
75 20241205 172200 91901960 10100 10100 10100 10100 0
76 20241205 172100 91901960 10100 10100 10100 10100 0
77 20241205 172000 91901960 10100 10100 10100 10100 0
78 20241205 171900 91901960 10100 10100 10100 10100 0
79 20241205 171800 91901960 10100 10100 10100 10100 0
80 20241205 171700 91901960 10100 10100 10100 10100 0
81 20241205 171600 91901960 10100 10100 10100 10100 0
82 20241205 171500 91901960 10100 10100 10100 10100 0
83 20241205 171400 91901960 10100 10100 10100 10100 0
84 20241205 171300 91901960 10100 10100 10100 10100 0
85 20241205 171200 91901960 10100 10100 10100 10100 0
86 20241205 171100 91901960 10100 10100 10100 10100 0
87 20241205 171000 91901960 10100 10100 10100 10100 0
88 20241205 170900 91901960 10100 10100 10100 10100 0
89 20241205 170800 91901960 10100 10100 10100 10100 0
90 20241205 170700 91901960 10100 10100 10100 10100 0
91 20241205 170600 91901960 10100 10100 10100 10100 0
92 20241205 170500 91901960 10100 10100 10100 10100 178
93 20241205 170400 91901960 10100 10100 10100 10100 0
94 20241205 170300 91901960 10100 10100 10100 10100 0
95 20241205 170200 91901960 10100 10100 10100 10100 0
96 20241205 170100 91901960 10100 10100 10100 10100 0
97 20241205 170000 91901960 10100 10100 10100 10100 0
98 20241205 165900 91901960 10100 10100 10100 10100 0
99 20241205 165800 91901960 10100 10100 10100 10100 0
100 20241205 165700 91901960 10100 10100 10100 10100 0
101 20241205 165600 91901960 10100 10100 10100 10100 0
102 20241205 165500 91901960 10100 10100 10100 10100 0
103 20241205 165400 91901960 10100 10100 10100 10100 0
104 20241205 165300 91901960 10100 10100 10100 10100 0
105 20241205 165200 91901960 10100 10100 10100 10100 0
106 20241205 165100 91901960 10100 10100 10100 10100 0
107 20241205 165000 91901960 10100 10100 10100 10100 0
108 20241205 164900 91901960 10100 10100 10100 10100 0
109 20241205 164800 91901960 10100 10100 10100 10100 0
110 20241205 164700 91901960 10100 10100 10100 10100 0
111 20241205 164600 91901960 10100 10100 10100 10100 0
112 20241205 164500 91901960 10100 10100 10100 10100 0
113 20241205 164400 91901960 10100 10100 10100 10100 0
114 20241205 164300 91901960 10100 10100 10100 10100 0
115 20241205 164200 91901960 10100 10100 10100 10100 0
116 20241205 164100 91901960 10100 10100 10100 10100 0
117 20241205 164000 91901960 10100 10100 10100 10100 0
118 20241205 163900 91901960 10100 10100 10100 10100 0
119 20241205 163800 91901960 10100 10100 10100 10100 0
120 20241205 163700 91901960 10100 10100 10100 10100 0
121 20241205 163600 91901960 10100 10100 10100 10100 0
122 20241205 163500 91901960 10100 10100 10100 10100 178
123 20241205 163400 91901960 10100 10100 10100 10100 0
124 20241205 163300 91901960 10100 10100 10100 10100 0
125 20241205 163200 91901960 10100 10100 10100 10100 0
126 20241205 163100 91901960 10100 10100 10100 10100 0
127 20241205 163000 91901960 10100 10100 10100 10100 0
128 20241205 162900 91901960 10100 10100 10100 10100 0
129 20241205 162800 91901960 10100 10100 10100 10100 0
130 20241205 162700 91901960 10100 10100 10100 10100 0
131 20241205 162600 91901960 10100 10100 10100 10100 0
132 20241205 162500 91901960 10100 10100 10100 10100 0
133 20241205 162400 91901960 10100 10100 10100 10100 0
134 20241205 162300 91901960 10100 10100 10100 10100 0
135 20241205 162200 91901960 10100 10100 10100 10100 0
136 20241205 162100 91901960 10100 10100 10100 10100 0
137 20241205 162000 91901960 10100 10100 10100 10100 0
138 20241205 161900 91901960 10100 10100 10100 10100 0
139 20241205 161800 91901960 10100 10100 10100 10100 0
140 20241205 161700 91901960 10100 10100 10100 10100 0
141 20241205 161600 91901960 10100 10100 10100 10100 0
142 20241205 161500 91901960 10100 10100 10100 10100 0
143 20241205 161400 91901960 10100 10100 10100 10100 0
144 20241205 161300 91901960 10100 10100 10100 10100 0
145 20241205 161200 91901960 10100 10100 10100 10100 0
146 20241205 161100 91901960 10100 10100 10100 10100 0
147 20241205 161000 91901960 10100 10100 10100 10100 0
148 20241205 160900 91901960 10100 10100 10100 10100 0
149 20241205 160800 91901960 10100 10100 10100 10100 0
150 20241205 160700 91901960 10100 10100 10100 10100 0
151 20241205 160600 91901960 10100 10100 10100 10100 0
152 20241205 160500 91901960 10100 10100 10100 10100 178
153 20241205 160400 91901960 10100 10100 10100 10100 0
154 20241205 160300 91901960 10100 10100 10100 10100 0
155 20241205 160200 91901960 10100 10100 10100 10100 0
156 20241205 160100 91901960 10100 10100 10100 10100 0
157 20241205 160000 91901960 10100 10100 10100 10100 0
158 20241205 155900 91901960 10100 10100 10100 10100 0
159 20241205 155800 91901960 10100 10100 10100 10100 0
160 20241205 155700 91901960 10100 10100 10100 10100 0
161 20241205 155600 91901960 10100 10100 10100 10100 0
162 20241205 155500 91901960 10100 10100 10100 10100 0
163 20241205 155400 91901960 10100 10100 10100 10100 0
164 20241205 155300 91901960 10100 10100 10100 10100 0
165 20241205 155200 91901960 10100 10100 10100 10100 0
166 20241205 155100 91901960 10100 10100 10100 10100 0
167 20241205 155000 91901960 10100 10100 10100 10100 0
168 20241205 154900 91901960 10100 10100 10100 10100 0
169 20241205 154800 91901960 10100 10100 10100 10100 0
170 20241205 154700 91901960 10100 10100 10100 10100 0
171 20241205 154600 91901960 10100 10100 10100 10100 0
172 20241205 154500 91901960 10100 10100 10100 10100 0
173 20241205 154400 91901960 10100 10100 10100 10100 0
174 20241205 154300 91901960 10100 10100 10100 10100 0
175 20241205 154200 91901960 10100 10100 10100 10100 0
176 20241205 154100 91901960 10100 10100 10100 10100 0
177 20241205 154000 91901960 10100 10100 10100 10100 0
178 20241205 153900 91901960 10100 10100 10100 10100 0
179 20241205 153800 91901960 10100 10100 10100 10100 0
180 20241205 153700 91901960 10100 10100 10100 10100 0
181 20241205 153600 91901960 10100 10100 10100 10100 0
182 20241205 153500 91901960 10100 10100 10100 10100 178
183 20241205 153400 91901960 10100 10100 10100 10100 0
184 20241205 153300 91901960 10100 10100 10100 10100 0
185 20241205 153200 91901960 10100 10100 10100 10100 0
186 20241205 153100 91901960 10100 10100 10100 10100 0
187 20241205 153000 91901960 10100 10100 10100 10100 178
188 20241205 152900 90104160 10090 10090 10090 10090 0
189 20241205 152800 90104160 10090 10090 10090 10090 0
190 20241205 152700 90104160 10090 10090 10090 10090 0
191 20241205 152600 90104160 10090 10090 10090 10090 0
192 20241205 152500 90104160 10090 10090 10090 10090 0
193 20241205 152400 90104160 10090 10090 10090 10090 0
194 20241205 152300 90104160 10090 10090 10090 10090 0
195 20241205 152200 90104160 10090 10090 10090 10090 0
196 20241205 152100 90104160 10090 10090 10090 10090 0
197 20241205 152000 90104160 10090 10090 10090 10090 0
198 20241205 151900 90104160 10090 10090 10090 10090 0
199 20241205 151800 90104160 10090 10090 10090 10090 0
200 20241205 151700 90104160 10090 10090 10090 10090 0
201 20241205 151600 90104160 10090 10090 10090 10090 1
202 20241205 151500 90094070 10080 10080 10080 10080 2
203 20241205 151400 90073910 10090 10090 10090 10090 0
204 20241205 151300 90073910 10090 10070 10090 10070 96
205 20241205 151200 89105790 10070 10070 10070 10070 28
206 20241205 151100 88823830 10070 10070 10070 10070 17
207 20241205 151000 88652640 10080 10080 10080 10080 20
208 20241205 150900 88451040 10080 10080 10080 10080 0
209 20241205 150800 88451040 10080 10080 10080 10080 0
210 20241205 150700 88451040 10080 10080 10080 10080 0
211 20241205 150600 88451040 10080 10090 10090 10080 126
212 20241205 150500 87179960 10090 10090 10090 10090 0
213 20241205 150400 87179960 10090 10090 10090 10090 0
214 20241205 150300 87179960 10090 10090 10090 10090 1
215 20241205 150200 87169870 10080 10080 10080 10080 0
216 20241205 150100 87169870 10080 10080 10080 10080 3
217 20241205 150000 87139630 10080 10080 10080 10080 29
218 20241205 145900 86847310 10090 10090 10090 10090 0
219 20241205 145800 86847310 10090 10090 10090 10090 0
220 20241205 145700 86847310 10090 10090 10090 10090 10
221 20241205 145600 86746410 10080 10080 10080 10080 0
222 20241205 145500 86746410 10080 10080 10080 10080 0
223 20241205 145400 86746410 10080 10080 10080 10080 0
224 20241205 145300 86746410 10080 10090 10090 10080 115
225 20241205 145200 85587170 10080 10080 10080 10080 0
226 20241205 145100 85587170 10080 10080 10080 10080 0
227 20241205 145000 85587170 10080 10080 10080 10080 0
228 20241205 144900 85587170 10080 10080 10080 10080 0
229 20241205 144800 85587170 10080 10080 10080 10080 0
230 20241205 144700 85587170 10080 10080 10080 10080 131
231 20241205 144600 84266690 10090 10090 10090 10090 0
232 20241205 144500 84266690 10090 10090 10090 10090 100
233 20241205 144400 83257690 10090 10090 10090 10090 0
234 20241205 144300 83257690 10090 10090 10090 10090 0
235 20241205 144200 83257690 10090 10090 10090 10090 0
236 20241205 144100 83257690 10090 10090 10090 10090 0
237 20241205 144000 83257690 10090 10090 10090 10090 36
238 20241205 143900 82894450 10090 10090 10090 10090 0
239 20241205 143800 82894450 10090 10090 10090 10090 100
240 20241205 143700 81885450 10100 10100 10100 10100 310
241 20241205 143600 78754450 10120 10120 10120 10120 0
242 20241205 143500 78754450 10120 10120 10120 10120 0
243 20241205 143400 78754450 10120 10120 10120 10120 97
244 20241205 143300 77772810 10120 10120 10120 10120 0
245 20241205 143200 77772810 10120 10120 10120 10120 0
246 20241205 143100 77772810 10120 10130 10130 10120 9
247 20241205 143000 77681690 10130 10130 10130 10130 0
248 20241205 142900 77681690 10130 10130 10130 10130 0
249 20241205 142800 77681690 10130 10130 10130 10130 0
250 20241205 142700 77681690 10130 10130 10130 10130 0
251 20241205 142600 77681690 10130 10130 10130 10130 50
252 20241205 142500 77175190 10140 10140 10140 10140 0
253 20241205 142400 77175190 10140 10140 10140 10140 49
254 20241205 142300 76678330 10140 10140 10140 10140 0
255 20241205 142200 76678330 10140 10140 10140 10140 0
256 20241205 142100 76678330 10140 10140 10140 10140 18
257 20241205 142000 76495810 10140 10140 10140 10140 32
258 20241205 141900 76171330 10140 10140 10140 10140 0
259 20241205 141800 76171330 10140 10140 10140 10140 0
260 20241205 141700 76171330 10140 10140 10140 10140 0
261 20241205 141600 76171330 10140 10140 10140 10140 0
262 20241205 141500 76171330 10140 10140 10140 10140 0
263 20241205 141400 76171330 10140 10140 10140 10140 0
264 20241205 141300 76171330 10140 10140 10140 10140 41
265 20241205 141200 75755590 10140 10140 10140 10140 0
266 20241205 141100 75755590 10140 10140 10140 10140 0
267 20241205 141000 75755590 10140 10140 10140 10140 0
268 20241205 140900 75755590 10140 10140 10140 10140 0
269 20241205 140800 75755590 10140 10140 10140 10140 0
270 20241205 140700 75755590 10140 10140 10140 10140 0
271 20241205 140600 75755590 10140 10140 10140 10140 0
272 20241205 140500 75755590 10140 10140 10140 10140 138
273 20241205 140400 74356270 10140 10140 10140 10140 0
274 20241205 140300 74356270 10140 10140 10140 10140 19
275 20241205 140200 74163610 10150 10150 10150 10150 85
276 20241205 140100 73300860 10150 10150 10150 10150 15
277 20241205 140000 73148610 10180 10180 10180 10180 0
278 20241205 135900 73148610 10180 10180 10180 10180 0
279 20241205 135800 73148610 10180 10180 10180 10180 0
280 20241205 135700 73148610 10180 10180 10180 10180 0
281 20241205 135600 73148610 10180 10180 10180 10180 0
282 20241205 135500 73148610 10180 10180 10180 10180 0
283 20241205 135400 73148610 10180 10180 10180 10180 0
284 20241205 135300 73148610 10180 10180 10180 10180 0
285 20241205 135200 73148610 10180 10180 10180 10180 5
286 20241205 135100 73097710 10190 10190 10190 10190 0
287 20241205 135000 73097710 10190 10190 10190 10190 0
288 20241205 134900 73097710 10190 10190 10190 10190 0
289 20241205 134800 73097710 10190 10190 10190 10190 0
290 20241205 134700 73097710 10190 10190 10190 10190 0
291 20241205 134600 73097710 10190 10190 10190 10190 0
292 20241205 134500 73097710 10190 10190 10190 10190 0
293 20241205 134400 73097710 10190 10190 10190 10190 0
294 20241205 134300 73097710 10190 10190 10190 10190 0
295 20241205 134200 73097710 10190 10190 10190 10190 0
296 20241205 134100 73097710 10190 10190 10190 10190 0
297 20241205 134000 73097710 10190 10190 10190 10190 0
298 20241205 133900 73097710 10190 10190 10190 10190 0
299 20241205 133800 73097710 10190 10190 10190 10190 0
300 20241205 133700 73097710 10190 10190 10190 10190 0
301 20241205 133600 73097710 10190 10190 10190 10190 0
302 20241205 133500 73097710 10190 10190 10190 10190 0
303 20241205 133400 73097710 10190 10190 10190 10190 0
304 20241205 133300 73097710 10190 10190 10190 10190 0
305 20241205 133200 73097710 10190 10160 10190 10160 2000
306 20241205 133100 52720920 10150 10150 10150 10150 0
307 20241205 133000 52720920 10150 10150 10150 10150 0
308 20241205 132900 52720920 10150 10150 10150 10150 0
309 20241205 132800 52720920 10150 10150 10150 10150 0
310 20241205 132700 52720920 10150 10150 10150 10150 0
311 20241205 132600 52720920 10150 10150 10150 10150 0
312 20241205 132500 52720920 10150 10150 10150 10150 0
313 20241205 132400 52720920 10150 10150 10150 10150 0
314 20241205 132300 52720920 10150 10150 10150 10150 0
315 20241205 132200 52720920 10150 10150 10150 10150 1
316 20241205 132100 52710770 10140 10140 10140 10140 0
317 20241205 132000 52710770 10140 10140 10140 10140 0
318 20241205 131900 52710770 10140 10140 10140 10140 30
319 20241205 131800 52406570 10140 10140 10140 10140 0
320 20241205 131700 52406570 10140 10140 10140 10140 1
321 20241205 131600 52396430 10140 10140 10140 10140 0
322 20241205 131500 52396430 10140 10140 10140 10140 0
323 20241205 131400 52396430 10140 10140 10140 10140 0
324 20241205 131300 52396430 10140 10140 10140 10140 0
325 20241205 131200 52396430 10140 10150 10150 10140 106
326 20241205 131100 51321570 10150 10150 10150 10150 0
327 20241205 131000 51321570 10150 10150 10150 10150 0
328 20241205 130900 51321570 10150 10150 10150 10150 0
329 20241205 130800 51321570 10150 10150 10150 10150 0
330 20241205 130700 51321570 10150 10160 10160 10150 285
331 20241205 130600 48428810 10170 10170 10170 10170 0
332 20241205 130500 48428810 10170 10170 10170 10170 0
333 20241205 130400 48428810 10170 10170 10170 10170 0
334 20241205 130300 48428810 10170 10170 10170 10170 0
335 20241205 130200 48428810 10170 10170 10170 10170 0
336 20241205 130100 48428810 10170 10170 10170 10170 0
337 20241205 130000 48428810 10170 10170 10170 10170 0
338 20241205 125900 48428810 10170 10170 10170 10170 0
339 20241205 125800 48428810 10170 10170 10170 10170 0
340 20241205 125700 48428810 10170 10170 10170 10170 0
341 20241205 125600 48428810 10170 10170 10170 10170 0
342 20241205 125500 48428810 10170 10170 10170 10170 0
343 20241205 125400 48428810 10170 10170 10170 10170 0
344 20241205 125300 48428810 10170 10170 10170 10170 0
345 20241205 125200 48428810 10170 10170 10170 10170 0
346 20241205 125100 48428810 10170 10170 10170 10170 10
347 20241205 125000 48327110 10170 10170 10170 10170 0
348 20241205 124900 48327110 10170 10170 10170 10170 1
349 20241205 124800 48316940 10170 10170 10170 10170 0
350 20241205 124700 48316940 10170 10170 10170 10170 0
351 20241205 124600 48316940 10170 10170 10170 10170 0
352 20241205 124500 48316940 10170 10170 10170 10170 0
353 20241205 124400 48316940 10170 10170 10170 10170 0
354 20241205 124300 48316940 10170 10170 10170 10170 0
355 20241205 124200 48316940 10170 10170 10170 10170 0
356 20241205 124100 48316940 10170 10170 10170 10170 0
357 20241205 124000 48316940 10170 10150 10170 10150 51
358 20241205 123900 47799270 10150 10150 10150 10150 0
359 20241205 123800 47799270 10150 10150 10150 10150 0
360 20241205 123700 47799270 10150 10150 10150 10150 0
361 20241205 123600 47799270 10150 10150 10150 10150 0
362 20241205 123500 47799270 10150 10160 10160 10150 550
363 20241205 123400 42215270 10160 10160 10160 10160 82
364 20241205 123300 41382150 10160 10160 10160 10160 21
365 20241205 123200 41168790 10160 10160 10160 10160 0
366 20241205 123100 41168790 10160 10160 10160 10160 110
367 20241205 123000 40051190 10160 10160 10160 10160 0
368 20241205 122900 40051190 10160 10160 10160 10160 0
369 20241205 122800 40051190 10160 10160 10160 10160 0
370 20241205 122700 40051190 10160 10160 10160 10160 20
371 20241205 122600 39847990 10160 10160 10160 10160 0
372 20241205 122500 39847990 10160 10160 10160 10160 0
373 20241205 122400 39847990 10160 10160 10160 10160 1
374 20241205 122300 39837830 10150 10150 10150 10150 0
375 20241205 122200 39837830 10150 10150 10150 10150 0
376 20241205 122100 39837830 10150 10150 10150 10150 0
377 20241205 122000 39837830 10150 10150 10150 10150 0
378 20241205 121900 39837830 10150 10150 10150 10150 7
379 20241205 121800 39766780 10160 10160 10160 10160 0
380 20241205 121700 39766780 10160 10160 10160 10160 0
381 20241205 121600 39766780 10160 10160 10160 10160 0
382 20241205 121500 39766780 10160 10160 10160 10160 0
383 20241205 121400 39766780 10160 10160 10160 10160 0
384 20241205 121300 39766780 10160 10160 10160 10160 0
385 20241205 121200 39766780 10160 10160 10160 10160 0
386 20241205 121100 39766780 10160 10160 10160 10160 0
387 20241205 121000 39766780 10160 10160 10160 10160 0
388 20241205 120900 39766780 10160 10160 10160 10160 0
389 20241205 120800 39766780 10160 10160 10160 10160 0
390 20241205 120700 39766780 10160 10160 10160 10160 0
391 20241205 120600 39766780 10160 10160 10160 10160 0
392 20241205 120500 39766780 10160 10160 10160 10160 0
393 20241205 120400 39766780 10160 10160 10160 10160 0
394 20241205 120300 39766780 10160 10160 10160 10160 0
395 20241205 120200 39766780 10160 10160 10160 10160 0
396 20241205 120100 39766780 10160 10160 10160 10160 0
397 20241205 120000 39766780 10160 10160 10160 10160 1
398 20241205 115900 39756620 10150 10150 10150 10150 0
399 20241205 115800 39756620 10150 10150 10150 10150 0
400 20241205 115700 39756620 10150 10150 10150 10150 0
401 20241205 115600 39756620 10150 10150 10150 10150 0
402 20241205 115500 39756620 10150 10150 10150 10150 1
403 20241205 115400 39746470 10160 10160 10160 10160 0
404 20241205 115300 39746470 10160 10160 10160 10160 0
405 20241205 115200 39746470 10160 10160 10160 10160 0
406 20241205 115100 39746470 10160 10160 10160 10160 0
407 20241205 115000 39746470 10160 10160 10160 10160 0
408 20241205 114900 39746470 10160 10160 10160 10160 0
409 20241205 114800 39746470 10160 10160 10160 10160 0
410 20241205 114700 39746470 10160 10160 10160 10160 0
411 20241205 114600 39746470 10160 10160 10160 10160 0
412 20241205 114500 39746470 10160 10160 10160 10160 0
413 20241205 114400 39746470 10160 10160 10160 10160 1
414 20241205 114300 39736310 10150 10150 10150 10150 0
415 20241205 114200 39736310 10150 10150 10150 10150 0
416 20241205 114100 39736310 10150 10150 10150 10150 0
417 20241205 114000 39736310 10150 10150 10150 10150 0
418 20241205 113900 39736310 10150 10150 10150 10150 0
419 20241205 113800 39736310 10150 10150 10150 10150 6
420 20241205 113700 39675410 10150 10150 10150 10150 0
421 20241205 113600 39675410 10150 10150 10150 10150 51
422 20241205 113500 39157760 10160 10160 10160 10160 0
423 20241205 113400 39157760 10160 10160 10160 10160 0
424 20241205 113300 39157760 10160 10160 10160 10160 0
425 20241205 113200 39157760 10160 10160 10160 10160 0
426 20241205 113100 39157760 10160 10160 10160 10160 0
427 20241205 113000 39157760 10160 10160 10160 10160 0
428 20241205 112900 39157760 10160 10160 10160 10160 0
429 20241205 112800 39157760 10160 10160 10160 10160 0
430 20241205 112700 39157760 10160 10160 10160 10160 0
431 20241205 112600 39157760 10160 10160 10160 10160 1
432 20241205 112500 39147600 10150 10150 10150 10150 0
433 20241205 112400 39147600 10150 10150 10150 10150 0
434 20241205 112300 39147600 10150 10150 10150 10150 0
435 20241205 112200 39147600 10150 10150 10150 10150 0
436 20241205 112100 39147600 10150 10150 10150 10150 19
437 20241205 112000 38954750 10160 10160 10160 10160 0
438 20241205 111900 38954750 10160 10160 10160 10160 0
439 20241205 111800 38954750 10160 10160 10160 10160 0
440 20241205 111700 38954750 10160 10160 10160 10160 0
441 20241205 111600 38954750 10160 10160 10160 10160 1
442 20241205 111500 38944590 10150 10150 10150 10150 0
443 20241205 111400 38944590 10150 10150 10150 10150 1
444 20241205 111300 38934440 10160 10160 10160 10160 0
445 20241205 111200 38934440 10160 10160 10160 10160 0
446 20241205 111100 38934440 10160 10160 10160 10160 0
447 20241205 111000 38934440 10160 10160 10160 10160 0
448 20241205 110900 38934440 10160 10160 10160 10160 0
449 20241205 110800 38934440 10160 10160 10160 10160 1
450 20241205 110700 38924280 10140 10140 10140 10140 93
451 20241205 110600 37981260 10140 10140 10140 10140 0
452 20241205 110500 37981260 10140 10140 10140 10140 1
453 20241205 110400 37971120 10140 10140 10140 10140 0
454 20241205 110300 37971120 10140 10140 10140 10140 0
455 20241205 110200 37971120 10140 10140 10140 10140 0
456 20241205 110100 37971120 10140 10140 10140 10140 0
457 20241205 110000 37971120 10140 10140 10140 10140 11
458 20241205 105900 37859580 10140 10140 10140 10140 0
459 20241205 105800 37859580 10140 10140 10140 10140 0
460 20241205 105700 37859580 10140 10140 10140 10140 0
461 20241205 105600 37859580 10140 10140 10140 10140 0
462 20241205 105500 37859580 10140 10140 10140 10140 0
463 20241205 105400 37859580 10140 10140 10140 10140 5
464 20241205 105300 37808880 10140 10140 10140 10140 0
465 20241205 105200 37808880 10140 10140 10140 10140 28
466 20241205 105100 37524960 10140 10140 10140 10140 1
467 20241205 105000 37514820 10150 10150 10150 10150 0
468 20241205 104900 37514820 10150 10150 10150 10150 0
469 20241205 104800 37514820 10150 10150 10150 10150 36
470 20241205 104700 37149420 10150 10150 10150 10150 0
471 20241205 104600 37149420 10150 10150 10150 10150 0
472 20241205 104500 37149420 10150 10150 10150 10150 0
473 20241205 104400 37149420 10150 10150 10150 10150 0
474 20241205 104300 37149420 10150 10150 10150 10150 0
475 20241205 104200 37149420 10150 10150 10150 10150 0
476 20241205 104100 37149420 10150 10140 10150 10140 24
477 20241205 104000 36905910 10140 10140 10140 10140 16
478 20241205 103900 36743670 10150 10150 10150 10150 0
479 20241205 103800 36743670 10150 10150 10150 10150 0
480 20241205 103700 36743670 10150 10150 10150 10150 0
481 20241205 103600 36743670 10150 10150 10150 10150 5
482 20241205 103500 36692920 10150 10150 10150 10150 0
483 20241205 103400 36692920 10150 10150 10150 10150 0
484 20241205 103300 36692920 10150 10150 10150 10150 0
485 20241205 103200 36692920 10150 10150 10150 10150 0
486 20241205 103100 36692920 10150 10150 10150 10150 0
487 20241205 103000 36692920 10150 10150 10150 10150 0
488 20241205 102900 36692920 10150 10150 10150 10150 0
489 20241205 102800 36692920 10150 10150 10150 10150 0
490 20241205 102700 36692920 10150 10150 10150 10150 695
491 20241205 102600 29638670 10150 10150 10150 10150 10
492 20241205 102500 29537170 10160 10160 10160 10160 0
493 20241205 102400 29537170 10160 10160 10160 10160 0
494 20241205 102300 29537170 10160 10160 10160 10160 0
495 20241205 102200 29537170 10160 10160 10160 10160 0
496 20241205 102100 29537170 10160 10160 10160 10160 0
497 20241205 102000 29537170 10160 10160 10160 10160 0
498 20241205 101900 29537170 10160 10160 10160 10160 50
499 20241205 101800 29029170 10160 10160 10160 10160 0
500 20241205 101700 29029170 10160 10160 10160 10160 0
501 20241205 101600 29029170 10160 10160 10160 10160 0
502 20241205 101500 29029170 10160 10180 10180 10160 20
503 20241205 101400 28825950 10160 10160 10160 10160 0
504 20241205 101300 28825950 10160 10160 10160 10160 0
505 20241205 101200 28825950 10160 10160 10160 10160 0
506 20241205 101100 28825950 10160 10160 10160 10160 0
507 20241205 101000 28825950 10160 10170 10170 10160 3
508 20241205 100900 28795460 10190 10190 10190 10190 0
509 20241205 100800 28795460 10190 10190 10190 10190 1
510 20241205 100700 28785270 10190 10190 10190 10190 0
511 20241205 100600 28785270 10190 10190 10190 10190 1
512 20241205 100500 28775080 10190 10190 10190 10190 0
513 20241205 100400 28775080 10190 10190 10190 10190 0
514 20241205 100300 28775080 10190 10190 10190 10190 0
515 20241205 100200 28775080 10190 10190 10190 10190 9
516 20241205 100100 28683370 10190 10190 10190 10190 98
517 20241205 100000 27684750 10190 10160 10190 10160 108
518 20241205 095900 26584350 10160 10160 10160 10160 1
519 20241205 095800 26574190 10190 10190 10190 10190 0
520 20241205 095700 26574190 10190 10190 10190 10190 0
521 20241205 095600 26574190 10190 10190 10190 10190 1
522 20241205 095500 26564000 10180 10180 10180 10180 0
523 20241205 095400 26564000 10180 10180 10180 10180 0
524 20241205 095300 26564000 10180 10180 10180 10180 0
525 20241205 095200 26564000 10180 10180 10180 10180 0
526 20241205 095100 26564000 10180 10180 10180 10180 1
527 20241205 095000 26553820 10070 10160 10160 10070 995
528 20241205 094900 16508400 10190 10190 10190 10190 98
529 20241205 094800 15509780 10190 10170 10190 10170 98
530 20241205 094700 14511760 10170 10170 10170 10170 0
531 20241205 094600 14511760 10170 10170 10170 10170 0
532 20241205 094500 14511760 10170 10170 10170 10170 0
533 20241205 094400 14511760 10170 10170 10170 10170 0
534 20241205 094300 14511760 10170 10170 10170 10170 0
535 20241205 094200 14511760 10170 10170 10170 10170 50
536 20241205 094100 14003260 10170 10170 10170 10170 3
537 20241205 094000 13972750 10170 10170 10170 10170 0
538 20241205 093900 13972750 10170 10170 10170 10170 0
539 20241205 093800 13972750 10170 10170 10170 10170 1
540 20241205 093700 13962580 10170 10170 10170 10170 0
541 20241205 093600 13962580 10170 10170 10170 10170 0
542 20241205 093500 13962580 10170 10170 10170 10170 0
543 20241205 093400 13962580 10170 10170 10170 10170 0
544 20241205 093300 13962580 10170 10170 10170 10170 1
545 20241205 093200 13952410 10170 10170 10170 10170 2
546 20241205 093100 13932070 10170 10170 10170 10170 2
547 20241205 093000 13911730 10170 10170 10170 10170 0
548 20241205 092900 13911730 10170 10170 10170 10170 0
549 20241205 092800 13911730 10170 10170 10170 10170 0
550 20241205 092700 13911730 10170 10170 10170 10170 0
551 20241205 092600 13911730 10170 10170 10170 10170 1
552 20241205 092500 13901560 10100 10150 10170 10100 214
553 20241205 092400 11728320 10160 10160 10160 10160 5
554 20241205 092300 11677520 10170 10130 10170 10100 10
555 20241205 092200 11576350 10170 10100 10170 10100 85
556 20241205 092100 10717720 10100 10100 10100 10100 4
557 20241205 092000 10677320 10100 10070 10100 10070 97
558 20241205 091900 9700030 10070 10070 10070 10070 0
559 20241205 091800 9700030 10070 10070 10070 10070 0
560 20241205 091700 9700030 10070 10070 10070 10070 18
561 20241205 091600 9518770 10070 10070 10070 10070 0
562 20241205 091500 9518770 10070 10070 10070 10070 0
563 20241205 091400 9518770 10070 10060 10070 10060 38
564 20241205 091300 9136210 10060 10060 10060 10060 0
565 20241205 091200 9136210 10060 10060 10060 10060 0
566 20241205 091100 9136210 10060 10060 10060 10060 2
567 20241205 091000 9116090 10060 10060 10060 10060 0
568 20241205 090900 9116090 10060 10030 10060 10030 78
569 20241205 090800 8333720 10050 10050 10050 10050 0
570 20241205 090700 8333720 10050 10050 10050 10050 0
571 20241205 090600 8333720 10050 10050 10050 10050 10
572 20241205 090500 8233220 10050 10050 10050 10050 0
573 20241205 090400 8233220 10050 10050 10050 10050 0
574 20241205 090300 8233220 10050 10050 10050 10050 4
575 20241205 090200 8193020 10020 10080 10080 10020 110
576 20241205 090100 7090100 10100 10100 10100 10100 0
577 20241205 090000 7090100 10100 10000 10100 10000 709

1
001550/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,5192239,0,52441613900,0.00
20241202,0,5192239,0,52233924340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 5192239 0 52441613900 0.00
3 20241202 0 5192239 0 52233924340 0.00