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
001560/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,61856760,8660,8660,8660,8660,18
20241205,183400,61856760,8660,8660,8660,8660,0
20241205,183300,61856760,8660,8660,8660,8660,0
20241205,183200,61856760,8660,8660,8660,8660,0
20241205,183100,61856760,8660,8660,8660,8660,0
20241205,183000,61856760,8660,8660,8660,8660,0
20241205,182900,61856760,8660,8660,8660,8660,0
20241205,182800,61856760,8660,8660,8660,8660,0
20241205,182700,61856760,8660,8660,8660,8660,0
20241205,182600,61856760,8660,8660,8660,8660,0
20241205,182500,61856760,8660,8660,8660,8660,0
20241205,182400,61856760,8660,8660,8660,8660,0
20241205,182300,61856760,8660,8660,8660,8660,0
20241205,182200,61856760,8660,8660,8660,8660,0
20241205,182100,61856760,8660,8660,8660,8660,0
20241205,182000,61856760,8660,8660,8660,8660,0
20241205,181900,61856760,8660,8660,8660,8660,0
20241205,181800,61856760,8660,8660,8660,8660,0
20241205,181700,61856760,8660,8660,8660,8660,0
20241205,181600,61856760,8660,8660,8660,8660,0
20241205,181500,61856760,8660,8660,8660,8660,0
20241205,181400,61856760,8660,8660,8660,8660,0
20241205,181300,61856760,8660,8660,8660,8660,0
20241205,181200,61856760,8660,8660,8660,8660,0
20241205,181100,61856760,8660,8660,8660,8660,0
20241205,181000,61856760,8660,8660,8660,8660,0
20241205,180900,61856760,8660,8660,8660,8660,0
20241205,180800,61856760,8660,8660,8660,8660,0
20241205,180700,61856760,8660,8660,8660,8660,0
20241205,180600,61856760,8660,8660,8660,8660,0
20241205,180500,61856760,8660,8660,8660,8660,18
20241205,180400,61856760,8660,8660,8660,8660,0
20241205,180300,61856760,8660,8660,8660,8660,0
20241205,180200,61856760,8660,8660,8660,8660,0
20241205,180100,61856760,8660,8660,8660,8660,0
20241205,180000,61856760,8660,8660,8660,8660,0
20241205,175900,61856760,8660,8660,8660,8660,0
20241205,175800,61856760,8660,8660,8660,8660,0
20241205,175700,61856760,8660,8660,8660,8660,0
20241205,175600,61856760,8660,8660,8660,8660,0
20241205,175500,61856760,8660,8660,8660,8660,0
20241205,175400,61856760,8660,8660,8660,8660,0
20241205,175300,61856760,8660,8660,8660,8660,0
20241205,175200,61856760,8660,8660,8660,8660,0
20241205,175100,61856760,8660,8660,8660,8660,0
20241205,175000,61856760,8660,8660,8660,8660,0
20241205,174900,61856760,8660,8660,8660,8660,0
20241205,174800,61856760,8660,8660,8660,8660,0
20241205,174700,61856760,8660,8660,8660,8660,0
20241205,174600,61856760,8660,8660,8660,8660,0
20241205,174500,61856760,8660,8660,8660,8660,0
20241205,174400,61856760,8660,8660,8660,8660,0
20241205,174300,61856760,8660,8660,8660,8660,0
20241205,174200,61856760,8660,8660,8660,8660,0
20241205,174100,61856760,8660,8660,8660,8660,0
20241205,174000,61856760,8660,8660,8660,8660,0
20241205,173900,61856760,8660,8660,8660,8660,0
20241205,173800,61856760,8660,8660,8660,8660,0
20241205,173700,61856760,8660,8660,8660,8660,0
20241205,173600,61856760,8660,8660,8660,8660,0
20241205,173500,61856760,8660,8660,8660,8660,18
20241205,173400,61856760,8660,8660,8660,8660,0
20241205,173300,61856760,8660,8660,8660,8660,0
20241205,173200,61856760,8660,8660,8660,8660,0
20241205,173100,61856760,8660,8660,8660,8660,0
20241205,173000,61856760,8660,8660,8660,8660,0
20241205,172900,61856760,8660,8660,8660,8660,0
20241205,172800,61856760,8660,8660,8660,8660,0
20241205,172700,61856760,8660,8660,8660,8660,0
20241205,172600,61856760,8660,8660,8660,8660,0
20241205,172500,61856760,8660,8660,8660,8660,0
20241205,172400,61856760,8660,8660,8660,8660,0
20241205,172300,61856760,8660,8660,8660,8660,0
20241205,172200,61856760,8660,8660,8660,8660,0
20241205,172100,61856760,8660,8660,8660,8660,0
20241205,172000,61856760,8660,8660,8660,8660,0
20241205,171900,61856760,8660,8660,8660,8660,0
20241205,171800,61856760,8660,8660,8660,8660,0
20241205,171700,61856760,8660,8660,8660,8660,0
20241205,171600,61856760,8660,8660,8660,8660,0
20241205,171500,61856760,8660,8660,8660,8660,0
20241205,171400,61856760,8660,8660,8660,8660,0
20241205,171300,61856760,8660,8660,8660,8660,0
20241205,171200,61856760,8660,8660,8660,8660,0
20241205,171100,61856760,8660,8660,8660,8660,0
20241205,171000,61856760,8660,8660,8660,8660,0
20241205,170900,61856760,8660,8660,8660,8660,0
20241205,170800,61856760,8660,8660,8660,8660,0
20241205,170700,61856760,8660,8660,8660,8660,0
20241205,170600,61856760,8660,8660,8660,8660,0
20241205,170500,61856760,8660,8660,8660,8660,18
20241205,170400,61856760,8660,8660,8660,8660,0
20241205,170300,61856760,8660,8660,8660,8660,0
20241205,170200,61856760,8660,8660,8660,8660,0
20241205,170100,61856760,8660,8660,8660,8660,0
20241205,170000,61856760,8660,8660,8660,8660,0
20241205,165900,61856760,8660,8660,8660,8660,0
20241205,165800,61856760,8660,8660,8660,8660,0
20241205,165700,61856760,8660,8660,8660,8660,0
20241205,165600,61856760,8660,8660,8660,8660,0
20241205,165500,61856760,8660,8660,8660,8660,0
20241205,165400,61856760,8660,8660,8660,8660,0
20241205,165300,61856760,8660,8660,8660,8660,0
20241205,165200,61856760,8660,8660,8660,8660,0
20241205,165100,61856760,8660,8660,8660,8660,0
20241205,165000,61856760,8660,8660,8660,8660,0
20241205,164900,61856760,8660,8660,8660,8660,0
20241205,164800,61856760,8660,8660,8660,8660,0
20241205,164700,61856760,8660,8660,8660,8660,0
20241205,164600,61856760,8660,8660,8660,8660,0
20241205,164500,61856760,8660,8660,8660,8660,0
20241205,164400,61856760,8660,8660,8660,8660,0
20241205,164300,61856760,8660,8660,8660,8660,0
20241205,164200,61856760,8660,8660,8660,8660,0
20241205,164100,61856760,8660,8660,8660,8660,0
20241205,164000,61856760,8660,8660,8660,8660,0
20241205,163900,61856760,8660,8660,8660,8660,0
20241205,163800,61856760,8660,8660,8660,8660,0
20241205,163700,61856760,8660,8660,8660,8660,0
20241205,163600,61856760,8660,8660,8660,8660,0
20241205,163500,61856760,8660,8660,8660,8660,18
20241205,163400,61856760,8660,8660,8660,8660,0
20241205,163300,61856760,8660,8660,8660,8660,0
20241205,163200,61856760,8660,8660,8660,8660,0
20241205,163100,61856760,8660,8660,8660,8660,0
20241205,163000,61856760,8660,8660,8660,8660,0
20241205,162900,61856760,8660,8660,8660,8660,0
20241205,162800,61856760,8660,8660,8660,8660,0
20241205,162700,61856760,8660,8660,8660,8660,0
20241205,162600,61856760,8660,8660,8660,8660,0
20241205,162500,61856760,8660,8660,8660,8660,0
20241205,162400,61856760,8660,8660,8660,8660,0
20241205,162300,61856760,8660,8660,8660,8660,0
20241205,162200,61856760,8660,8660,8660,8660,0
20241205,162100,61856760,8660,8660,8660,8660,0
20241205,162000,61856760,8660,8660,8660,8660,0
20241205,161900,61856760,8660,8660,8660,8660,0
20241205,161800,61856760,8660,8660,8660,8660,0
20241205,161700,61856760,8660,8660,8660,8660,0
20241205,161600,61856760,8660,8660,8660,8660,0
20241205,161500,61856760,8660,8660,8660,8660,0
20241205,161400,61856760,8660,8660,8660,8660,0
20241205,161300,61856760,8660,8660,8660,8660,0
20241205,161200,61856760,8660,8660,8660,8660,0
20241205,161100,61856760,8660,8660,8660,8660,0
20241205,161000,61856760,8660,8660,8660,8660,0
20241205,160900,61856760,8660,8660,8660,8660,0
20241205,160800,61856760,8660,8660,8660,8660,0
20241205,160700,61856760,8660,8660,8660,8660,0
20241205,160600,61856760,8660,8660,8660,8660,0
20241205,160500,61856760,8660,8660,8660,8660,18
20241205,160400,61856760,8660,8660,8660,8660,0
20241205,160300,61856760,8660,8660,8660,8660,0
20241205,160200,61856760,8660,8660,8660,8660,0
20241205,160100,61856760,8660,8660,8660,8660,0
20241205,160000,61856760,8660,8660,8660,8660,0
20241205,155900,61856760,8660,8660,8660,8660,0
20241205,155800,61856760,8660,8660,8660,8660,0
20241205,155700,61856760,8660,8660,8660,8660,0
20241205,155600,61856760,8660,8660,8660,8660,0
20241205,155500,61856760,8660,8660,8660,8660,0
20241205,155400,61856760,8660,8660,8660,8660,0
20241205,155300,61856760,8660,8660,8660,8660,0
20241205,155200,61856760,8660,8660,8660,8660,0
20241205,155100,61856760,8660,8660,8660,8660,0
20241205,155000,61856760,8660,8660,8660,8660,0
20241205,154900,61856760,8660,8660,8660,8660,0
20241205,154800,61856760,8660,8660,8660,8660,0
20241205,154700,61856760,8660,8660,8660,8660,0
20241205,154600,61856760,8660,8660,8660,8660,0
20241205,154500,61856760,8660,8660,8660,8660,0
20241205,154400,61856760,8660,8660,8660,8660,0
20241205,154300,61856760,8660,8660,8660,8660,0
20241205,154200,61856760,8660,8660,8660,8660,0
20241205,154100,61856760,8660,8660,8660,8660,0
20241205,154000,61856760,8660,8660,8660,8660,0
20241205,153900,61856760,8660,8660,8660,8660,0
20241205,153800,61856760,8660,8660,8660,8660,0
20241205,153700,61856760,8660,8660,8660,8660,0
20241205,153600,61856760,8660,8660,8660,8660,0
20241205,153500,61856760,8660,8660,8660,8660,18
20241205,153400,61856760,8660,8660,8660,8660,0
20241205,153300,61856760,8660,8660,8660,8660,0
20241205,153200,61856760,8660,8660,8660,8660,0
20241205,153100,61856760,8660,8660,8660,8660,0
20241205,153000,61856760,8660,8660,8660,8660,18
20241205,152900,61700880,8670,8670,8670,8670,0
20241205,152800,61700880,8670,8670,8670,8670,0
20241205,152700,61700880,8670,8670,8670,8670,0
20241205,152600,61700880,8670,8670,8670,8670,0
20241205,152500,61700880,8670,8670,8670,8670,0
20241205,152400,61700880,8670,8670,8670,8670,0
20241205,152300,61700880,8670,8670,8670,8670,0
20241205,152200,61700880,8670,8670,8670,8670,0
20241205,152100,61700880,8670,8670,8670,8670,0
20241205,152000,61700880,8670,8670,8670,8670,0
20241205,151900,61700880,8670,8670,8670,8670,0
20241205,151800,61700880,8670,8670,8670,8670,1
20241205,151700,61692210,8660,8660,8660,8660,0
20241205,151600,61692210,8660,8660,8660,8660,1
20241205,151500,61683550,8670,8670,8670,8670,0
20241205,151400,61683550,8670,8670,8670,8670,0
20241205,151300,61683550,8670,8670,8670,8670,0
20241205,151200,61683550,8670,8670,8670,8670,0
20241205,151100,61683550,8670,8670,8670,8670,1
20241205,151000,61674880,8670,8670,8670,8670,0
20241205,150900,61674880,8670,8670,8670,8670,0
20241205,150800,61674880,8670,8670,8670,8670,0
20241205,150700,61674880,8670,8670,8670,8670,0
20241205,150600,61674880,8670,8670,8670,8670,0
20241205,150500,61674880,8670,8670,8670,8670,0
20241205,150400,61674880,8670,8670,8670,8670,0
20241205,150300,61674880,8670,8670,8670,8670,0
20241205,150200,61674880,8670,8670,8670,8670,0
20241205,150100,61674880,8670,8670,8670,8670,0
20241205,150000,61674880,8670,8670,8670,8670,0
20241205,145900,61674880,8670,8670,8670,8670,0
20241205,145800,61674880,8670,8670,8670,8670,0
20241205,145700,61674880,8670,8670,8670,8670,0
20241205,145600,61674880,8670,8670,8670,8670,0
20241205,145500,61674880,8670,8670,8670,8670,0
20241205,145400,61674880,8670,8670,8670,8670,0
20241205,145300,61674880,8670,8670,8670,8670,0
20241205,145200,61674880,8670,8670,8670,8670,0
20241205,145100,61674880,8670,8670,8670,8670,0
20241205,145000,61674880,8670,8670,8670,8670,0
20241205,144900,61674880,8670,8670,8670,8670,0
20241205,144800,61674880,8670,8670,8670,8670,0
20241205,144700,61674880,8670,8670,8670,8670,0
20241205,144600,61674880,8670,8670,8670,8670,0
20241205,144500,61674880,8670,8670,8670,8670,0
20241205,144400,61674880,8670,8670,8670,8670,0
20241205,144300,61674880,8670,8670,8670,8670,0
20241205,144200,61674880,8670,8670,8670,8670,0
20241205,144100,61674880,8670,8670,8670,8670,0
20241205,144000,61674880,8670,8670,8670,8670,0
20241205,143900,61674880,8670,8670,8670,8670,0
20241205,143800,61674880,8670,8670,8670,8670,0
20241205,143700,61674880,8670,8640,8670,8640,3
20241205,143600,61648920,8700,8700,8700,8700,0
20241205,143500,61648920,8700,8700,8700,8700,0
20241205,143400,61648920,8700,8700,8700,8700,0
20241205,143300,61648920,8700,8700,8700,8700,0
20241205,143200,61648920,8700,8700,8700,8700,0
20241205,143100,61648920,8700,8700,8700,8700,0
20241205,143000,61648920,8700,8700,8700,8700,0
20241205,142900,61648920,8700,8700,8700,8700,0
20241205,142800,61648920,8700,8700,8700,8700,0
20241205,142700,61648920,8700,8700,8700,8700,0
20241205,142600,61648920,8700,8700,8700,8700,0
20241205,142500,61648920,8700,8700,8700,8700,0
20241205,142400,61648920,8700,8700,8700,8700,0
20241205,142300,61648920,8700,8700,8700,8700,0
20241205,142200,61648920,8700,8700,8700,8700,2
20241205,142100,61631520,8700,8700,8700,8700,0
20241205,142000,61631520,8700,8700,8700,8700,0
20241205,141900,61631520,8700,8700,8700,8700,0
20241205,141800,61631520,8700,8700,8700,8700,0
20241205,141700,61631520,8700,8700,8700,8700,0
20241205,141600,61631520,8700,8700,8700,8700,0
20241205,141500,61631520,8700,8700,8700,8700,0
20241205,141400,61631520,8700,8700,8700,8700,0
20241205,141300,61631520,8700,8700,8700,8700,0
20241205,141200,61631520,8700,8640,8700,8640,2
20241205,141100,61614180,8670,8640,8700,8640,48
20241205,141000,61197110,8670,8670,8670,8670,0
20241205,140900,61197110,8670,8670,8670,8670,1
20241205,140800,61188440,8690,8690,8690,8690,0
20241205,140700,61188440,8690,8690,8690,8690,0
20241205,140600,61188440,8690,8690,8690,8690,0
20241205,140500,61188440,8690,8690,8690,8690,0
20241205,140400,61188440,8690,8690,8690,8690,0
20241205,140300,61188440,8690,8690,8690,8690,0
20241205,140200,61188440,8690,8690,8690,8690,0
20241205,140100,61188440,8690,8640,8700,8640,460
20241205,140000,57190540,8690,8690,8690,8690,0
20241205,135900,57190540,8690,8690,8690,8690,0
20241205,135800,57190540,8690,8690,8690,8690,0
20241205,135700,57190540,8690,8640,8690,8640,3
20241205,135600,57164570,8690,8640,8690,8640,34
20241205,135500,56869160,8690,8690,8690,8690,0
20241205,135400,56869160,8690,8690,8690,8690,0
20241205,135300,56869160,8690,8690,8690,8690,0
20241205,135200,56869160,8690,8690,8690,8690,0
20241205,135100,56869160,8690,8640,8690,8640,150
20241205,135000,55565760,8700,8700,8700,8700,0
20241205,134900,55565760,8700,8640,8700,8640,100
20241205,134800,54696100,8630,8630,8630,8630,0
20241205,134700,54696100,8630,8630,8630,8630,0
20241205,134600,54696100,8630,8630,8630,8630,0
20241205,134500,54696100,8630,8630,8630,8630,0
20241205,134400,54696100,8630,8630,8630,8630,0
20241205,134300,54696100,8630,8630,8630,8630,0
20241205,134200,54696100,8630,8630,8630,8630,0
20241205,134100,54696100,8630,8590,8630,8590,4325
20241205,134000,17448200,8590,8590,8590,8590,0
20241205,133900,17448200,8590,8590,8590,8590,0
20241205,133800,17448200,8590,8590,8590,8590,0
20241205,133700,17448200,8590,8590,8590,8590,59
20241205,133600,16941390,8590,8590,8590,8590,0
20241205,133500,16941390,8590,8590,8590,8590,0
20241205,133400,16941390,8590,8590,8590,8590,0
20241205,133300,16941390,8590,8590,8590,8590,0
20241205,133200,16941390,8590,8590,8590,8590,0
20241205,133100,16941390,8590,8590,8590,8590,0
20241205,133000,16941390,8590,8590,8590,8590,0
20241205,132900,16941390,8590,8590,8590,8590,0
20241205,132800,16941390,8590,8590,8590,8590,0
20241205,132700,16941390,8590,8590,8590,8590,0
20241205,132600,16941390,8590,8590,8590,8590,0
20241205,132500,16941390,8590,8590,8590,8590,0
20241205,132400,16941390,8590,8590,8590,8590,0
20241205,132300,16941390,8590,8590,8590,8590,0
20241205,132200,16941390,8590,8590,8590,8590,30
20241205,132100,16683690,8570,8570,8570,8570,0
20241205,132000,16683690,8570,8570,8570,8570,0
20241205,131900,16683690,8570,8570,8570,8570,0
20241205,131800,16683690,8570,8570,8570,8570,0
20241205,131700,16683690,8570,8570,8570,8570,0
20241205,131600,16683690,8570,8570,8570,8570,0
20241205,131500,16683690,8570,8570,8570,8570,0
20241205,131400,16683690,8570,8570,8570,8570,0
20241205,131300,16683690,8570,8570,8570,8570,0
20241205,131200,16683690,8570,8570,8570,8570,0
20241205,131100,16683690,8570,8570,8570,8570,0
20241205,131000,16683690,8570,8570,8570,8570,0
20241205,130900,16683690,8570,8570,8570,8570,0
20241205,130800,16683690,8570,8570,8570,8570,1
20241205,130700,16675120,8560,8560,8560,8560,0
20241205,130600,16675120,8560,8560,8560,8560,0
20241205,130500,16675120,8560,8560,8560,8560,0
20241205,130400,16675120,8560,8560,8560,8560,0
20241205,130300,16675120,8560,8560,8560,8560,0
20241205,130200,16675120,8560,8560,8560,8560,0
20241205,130100,16675120,8560,8560,8560,8560,0
20241205,130000,16675120,8560,8560,8560,8560,0
20241205,125900,16675120,8560,8560,8560,8560,0
20241205,125800,16675120,8560,8560,8560,8560,0
20241205,125700,16675120,8560,8560,8560,8560,0
20241205,125600,16675120,8560,8560,8560,8560,100
20241205,125500,15819120,8560,8560,8560,8560,0
20241205,125400,15819120,8560,8560,8560,8560,0
20241205,125300,15819120,8560,8560,8560,8560,0
20241205,125200,15819120,8560,8560,8560,8560,46
20241205,125100,15425360,8570,8570,8570,8570,0
20241205,125000,15425360,8570,8570,8570,8570,0
20241205,124900,15425360,8570,8570,8570,8570,0
20241205,124800,15425360,8570,8570,8570,8570,0
20241205,124700,15425360,8570,8570,8570,8570,0
20241205,124600,15425360,8570,8570,8570,8570,0
20241205,124500,15425360,8570,8570,8570,8570,0
20241205,124400,15425360,8570,8570,8570,8570,0
20241205,124300,15425360,8570,8570,8570,8570,0
20241205,124200,15425360,8570,8570,8570,8570,0
20241205,124100,15425360,8570,8570,8570,8570,0
20241205,124000,15425360,8570,8570,8570,8570,0
20241205,123900,15425360,8570,8570,8570,8570,0
20241205,123800,15425360,8570,8570,8570,8570,0
20241205,123700,15425360,8570,8570,8570,8570,0
20241205,123600,15425360,8570,8570,8570,8570,0
20241205,123500,15425360,8570,8570,8570,8570,0
20241205,123400,15425360,8570,8570,8570,8570,0
20241205,123300,15425360,8570,8570,8570,8570,0
20241205,123200,15425360,8570,8570,8570,8570,0
20241205,123100,15425360,8570,8580,8580,8570,74
20241205,123000,14790770,8580,8580,8580,8580,0
20241205,122900,14790770,8580,8580,8580,8580,1
20241205,122800,14782190,8590,8590,8590,8590,0
20241205,122700,14782190,8590,8590,8590,8590,0
20241205,122600,14782190,8590,8590,8590,8590,0
20241205,122500,14782190,8590,8590,8590,8590,0
20241205,122400,14782190,8590,8590,8590,8590,0
20241205,122300,14782190,8590,8590,8590,8590,0
20241205,122200,14782190,8590,8590,8590,8590,0
20241205,122100,14782190,8590,8590,8590,8590,0
20241205,122000,14782190,8590,8590,8590,8590,0
20241205,121900,14782190,8590,8590,8590,8590,20
20241205,121800,14610390,8590,8590,8590,8590,1
20241205,121700,14601800,8590,8590,8590,8590,0
20241205,121600,14601800,8590,8590,8590,8590,0
20241205,121500,14601800,8590,8590,8590,8590,0
20241205,121400,14601800,8590,8590,8590,8590,0
20241205,121300,14601800,8590,8590,8590,8590,0
20241205,121200,14601800,8590,8590,8590,8590,0
20241205,121100,14601800,8590,8590,8590,8590,0
20241205,121000,14601800,8590,8590,8590,8590,0
20241205,120900,14601800,8590,8590,8590,8590,0
20241205,120800,14601800,8590,8590,8590,8590,0
20241205,120700,14601800,8590,8590,8590,8590,0
20241205,120600,14601800,8590,8590,8590,8590,0
20241205,120500,14601800,8590,8590,8590,8590,0
20241205,120400,14601800,8590,8590,8590,8590,0
20241205,120300,14601800,8590,8590,8590,8590,0
20241205,120200,14601800,8590,8590,8590,8590,0
20241205,120100,14601800,8590,8590,8590,8590,0
20241205,120000,14601800,8590,8590,8590,8590,0
20241205,115900,14601800,8590,8590,8590,8590,0
20241205,115800,14601800,8590,8590,8590,8590,0
20241205,115700,14601800,8590,8590,8590,8590,0
20241205,115600,14601800,8590,8590,8590,8590,0
20241205,115500,14601800,8590,8590,8590,8590,0
20241205,115400,14601800,8590,8590,8590,8590,0
20241205,115300,14601800,8590,8590,8590,8590,0
20241205,115200,14601800,8590,8590,8590,8590,0
20241205,115100,14601800,8590,8590,8590,8590,0
20241205,115000,14601800,8590,8590,8590,8590,0
20241205,114900,14601800,8590,8590,8590,8590,0
20241205,114800,14601800,8590,8590,8590,8590,0
20241205,114700,14601800,8590,8590,8590,8590,122
20241205,114600,13553820,8590,8590,8590,8590,0
20241205,114500,13553820,8590,8590,8590,8590,0
20241205,114400,13553820,8590,8590,8590,8590,0
20241205,114300,13553820,8590,8590,8590,8590,0
20241205,114200,13553820,8590,8590,8590,8590,0
20241205,114100,13553820,8590,8590,8590,8590,0
20241205,114000,13553820,8590,8590,8590,8590,1
20241205,113900,13545230,8590,8590,8590,8590,0
20241205,113800,13545230,8590,8590,8590,8590,0
20241205,113700,13545230,8590,8590,8590,8590,0
20241205,113600,13545230,8590,8590,8590,8590,0
20241205,113500,13545230,8590,8590,8590,8590,0
20241205,113400,13545230,8590,8590,8590,8590,0
20241205,113300,13545230,8590,8590,8590,8590,0
20241205,113200,13545230,8590,8590,8590,8590,0
20241205,113100,13545230,8590,8590,8590,8590,0
20241205,113000,13545230,8590,8590,8590,8590,0
20241205,112900,13545230,8590,8590,8590,8590,0
20241205,112800,13545230,8590,8590,8590,8590,0
20241205,112700,13545230,8590,8590,8590,8590,0
20241205,112600,13545230,8590,8590,8590,8590,0
20241205,112500,13545230,8590,8590,8590,8590,25
20241205,112400,13330480,8600,8600,8600,8600,0
20241205,112300,13330480,8600,8600,8600,8600,0
20241205,112200,13330480,8600,8600,8600,8600,0
20241205,112100,13330480,8600,8600,8600,8600,0
20241205,112000,13330480,8600,8600,8600,8600,0
20241205,111900,13330480,8600,8600,8600,8600,0
20241205,111800,13330480,8600,8600,8600,8600,0
20241205,111700,13330480,8600,8600,8600,8600,0
20241205,111600,13330480,8600,8600,8600,8600,0
20241205,111500,13330480,8600,8600,8600,8600,0
20241205,111400,13330480,8600,8600,8600,8600,0
20241205,111300,13330480,8600,8600,8600,8600,0
20241205,111200,13330480,8600,8600,8600,8600,0
20241205,111100,13330480,8600,8600,8600,8600,0
20241205,111000,13330480,8600,8600,8600,8600,0
20241205,110900,13330480,8600,8600,8600,8600,0
20241205,110800,13330480,8600,8600,8600,8600,0
20241205,110700,13330480,8600,8600,8600,8600,0
20241205,110600,13330480,8600,8600,8600,8600,0
20241205,110500,13330480,8600,8600,8600,8600,0
20241205,110400,13330480,8600,8600,8600,8600,0
20241205,110300,13330480,8600,8600,8600,8600,17
20241205,110200,13184280,8580,8580,8580,8580,0
20241205,110100,13184280,8580,8580,8580,8580,0
20241205,110000,13184280,8580,8580,8580,8580,0
20241205,105900,13184280,8580,8580,8580,8580,0
20241205,105800,13184280,8580,8580,8580,8580,0
20241205,105700,13184280,8580,8580,8580,8580,0
20241205,105600,13184280,8580,8580,8580,8580,0
20241205,105500,13184280,8580,8580,8580,8580,0
20241205,105400,13184280,8580,8580,8580,8580,0
20241205,105300,13184280,8580,8580,8580,8580,0
20241205,105200,13184280,8580,8580,8580,8580,0
20241205,105100,13184280,8580,8580,8580,8580,0
20241205,105000,13184280,8580,8580,8580,8580,0
20241205,104900,13184280,8580,8580,8580,8580,0
20241205,104800,13184280,8580,8580,8580,8580,0
20241205,104700,13184280,8580,8580,8580,8580,0
20241205,104600,13184280,8580,8580,8580,8580,2
20241205,104500,13167120,8600,8600,8600,8600,0
20241205,104400,13167120,8600,8600,8600,8600,0
20241205,104300,13167120,8600,8600,8600,8600,0
20241205,104200,13167120,8600,8600,8600,8600,0
20241205,104100,13167120,8600,8600,8600,8600,0
20241205,104000,13167120,8600,8600,8600,8600,0
20241205,103900,13167120,8600,8600,8600,8600,0
20241205,103800,13167120,8600,8600,8600,8600,0
20241205,103700,13167120,8600,8600,8600,8600,0
20241205,103600,13167120,8600,8600,8600,8600,0
20241205,103500,13167120,8600,8600,8600,8600,1
20241205,103400,13158520,8600,8600,8600,8600,0
20241205,103300,13158520,8600,8600,8600,8600,0
20241205,103200,13158520,8600,8600,8600,8600,0
20241205,103100,13158520,8600,8600,8600,8600,0
20241205,103000,13158520,8600,8600,8600,8600,0
20241205,102900,13158520,8600,8600,8600,8600,0
20241205,102800,13158520,8600,8600,8600,8600,0
20241205,102700,13158520,8600,8600,8600,8600,0
20241205,102600,13158520,8600,8600,8600,8600,0
20241205,102500,13158520,8600,8600,8600,8600,0
20241205,102400,13158520,8600,8600,8600,8600,0
20241205,102300,13158520,8600,8600,8600,8600,0
20241205,102200,13158520,8600,8600,8600,8600,0
20241205,102100,13158520,8600,8600,8600,8600,18
20241205,102000,13003720,8610,8600,8610,8600,38
20241205,101900,12676570,8610,8610,8610,8610,0
20241205,101800,12676570,8610,8610,8610,8610,0
20241205,101700,12676570,8610,8610,8610,8610,0
20241205,101600,12676570,8610,8610,8610,8610,0
20241205,101500,12676570,8610,8610,8610,8610,0
20241205,101400,12676570,8610,8610,8610,8610,0
20241205,101300,12676570,8610,8610,8610,8610,0
20241205,101200,12676570,8610,8610,8610,8610,0
20241205,101100,12676570,8610,8610,8610,8610,0
20241205,101000,12676570,8610,8610,8610,8610,0
20241205,100900,12676570,8610,8610,8610,8610,0
20241205,100800,12676570,8610,8610,8610,8610,40
20241205,100700,12332170,8610,8590,8610,8590,241
20241205,100600,10257520,8560,8560,8560,8560,0
20241205,100500,10257520,8560,8560,8560,8560,0
20241205,100400,10257520,8560,8560,8560,8560,0
20241205,100300,10257520,8560,8560,8560,8560,0
20241205,100200,10257520,8560,8560,8560,8560,0
20241205,100100,10257520,8560,8560,8560,8560,0
20241205,100000,10257520,8560,8560,8560,8560,0
20241205,095900,10257520,8560,8560,8560,8560,0
20241205,095800,10257520,8560,8560,8560,8560,0
20241205,095700,10257520,8560,8560,8560,8560,0
20241205,095600,10257520,8560,8560,8560,8560,0
20241205,095500,10257520,8560,8560,8560,8560,0
20241205,095400,10257520,8560,8560,8560,8560,0
20241205,095300,10257520,8560,8560,8560,8560,0
20241205,095200,10257520,8560,8560,8560,8560,0
20241205,095100,10257520,8560,8560,8560,8560,0
20241205,095000,10257520,8560,8560,8560,8560,0
20241205,094900,10257520,8560,8560,8560,8560,0
20241205,094800,10257520,8560,8560,8560,8560,0
20241205,094700,10257520,8560,8560,8560,8560,0
20241205,094600,10257520,8560,8560,8560,8560,0
20241205,094500,10257520,8560,8560,8560,8560,0
20241205,094400,10257520,8560,8560,8560,8560,0
20241205,094300,10257520,8560,8560,8560,8560,0
20241205,094200,10257520,8560,8560,8560,8560,0
20241205,094100,10257520,8560,8560,8560,8560,200
20241205,094000,8545520,8560,8570,8570,8560,230
20241205,093900,6576690,8560,8560,8560,8560,0
20241205,093800,6576690,8560,8560,8560,8560,0
20241205,093700,6576690,8560,8560,8560,8560,0
20241205,093600,6576690,8560,8560,8560,8560,0
20241205,093500,6576690,8560,8560,8560,8560,66
20241205,093400,6011730,8560,8560,8560,8560,0
20241205,093300,6011730,8560,8560,8560,8560,0
20241205,093200,6011730,8560,8560,8560,8560,0
20241205,093100,6011730,8560,8560,8560,8560,0
20241205,093000,6011730,8560,8560,8560,8560,51
20241205,092900,5575170,8560,8580,8580,8560,600
20241205,092800,439100,8630,8630,8630,8630,0
20241205,092700,439100,8630,8630,8630,8630,0
20241205,092600,439100,8630,8630,8630,8630,0
20241205,092500,439100,8630,8630,8630,8630,0
20241205,092400,439100,8630,8630,8630,8630,0
20241205,092300,439100,8630,8630,8630,8630,0
20241205,092200,439100,8630,8630,8630,8630,0
20241205,092100,439100,8630,8630,8630,8630,0
20241205,092000,439100,8630,8630,8630,8630,0
20241205,091900,439100,8630,8630,8630,8630,2
20241205,091800,421840,8700,8700,8700,8700,0
20241205,091700,421840,8700,8700,8700,8700,0
20241205,091600,421840,8700,8700,8700,8700,0
20241205,091500,421840,8700,8700,8700,8700,0
20241205,091400,421840,8700,8700,8700,8700,0
20241205,091300,421840,8700,8700,8700,8700,0
20241205,091200,421840,8700,8700,8700,8700,0
20241205,091100,421840,8700,8700,8700,8700,0
20241205,091000,421840,8700,8700,8700,8700,0
20241205,090900,421840,8700,8700,8700,8700,0
20241205,090800,421840,8700,8700,8700,8700,0
20241205,090700,421840,8700,8700,8700,8700,0
20241205,090600,421840,8700,8700,8700,8700,0
20241205,090500,421840,8700,8700,8700,8700,1
20241205,090400,413140,8610,8610,8610,8610,0
20241205,090300,413140,8610,8610,8610,8610,0
20241205,090200,413140,8610,8610,8610,8610,0
20241205,090100,413140,8610,8610,8610,8610,0
20241205,090000,413140,8610,8540,8610,8540,48
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 61856760 8660 8660 8660 8660 18
3 20241205 183400 61856760 8660 8660 8660 8660 0
4 20241205 183300 61856760 8660 8660 8660 8660 0
5 20241205 183200 61856760 8660 8660 8660 8660 0
6 20241205 183100 61856760 8660 8660 8660 8660 0
7 20241205 183000 61856760 8660 8660 8660 8660 0
8 20241205 182900 61856760 8660 8660 8660 8660 0
9 20241205 182800 61856760 8660 8660 8660 8660 0
10 20241205 182700 61856760 8660 8660 8660 8660 0
11 20241205 182600 61856760 8660 8660 8660 8660 0
12 20241205 182500 61856760 8660 8660 8660 8660 0
13 20241205 182400 61856760 8660 8660 8660 8660 0
14 20241205 182300 61856760 8660 8660 8660 8660 0
15 20241205 182200 61856760 8660 8660 8660 8660 0
16 20241205 182100 61856760 8660 8660 8660 8660 0
17 20241205 182000 61856760 8660 8660 8660 8660 0
18 20241205 181900 61856760 8660 8660 8660 8660 0
19 20241205 181800 61856760 8660 8660 8660 8660 0
20 20241205 181700 61856760 8660 8660 8660 8660 0
21 20241205 181600 61856760 8660 8660 8660 8660 0
22 20241205 181500 61856760 8660 8660 8660 8660 0
23 20241205 181400 61856760 8660 8660 8660 8660 0
24 20241205 181300 61856760 8660 8660 8660 8660 0
25 20241205 181200 61856760 8660 8660 8660 8660 0
26 20241205 181100 61856760 8660 8660 8660 8660 0
27 20241205 181000 61856760 8660 8660 8660 8660 0
28 20241205 180900 61856760 8660 8660 8660 8660 0
29 20241205 180800 61856760 8660 8660 8660 8660 0
30 20241205 180700 61856760 8660 8660 8660 8660 0
31 20241205 180600 61856760 8660 8660 8660 8660 0
32 20241205 180500 61856760 8660 8660 8660 8660 18
33 20241205 180400 61856760 8660 8660 8660 8660 0
34 20241205 180300 61856760 8660 8660 8660 8660 0
35 20241205 180200 61856760 8660 8660 8660 8660 0
36 20241205 180100 61856760 8660 8660 8660 8660 0
37 20241205 180000 61856760 8660 8660 8660 8660 0
38 20241205 175900 61856760 8660 8660 8660 8660 0
39 20241205 175800 61856760 8660 8660 8660 8660 0
40 20241205 175700 61856760 8660 8660 8660 8660 0
41 20241205 175600 61856760 8660 8660 8660 8660 0
42 20241205 175500 61856760 8660 8660 8660 8660 0
43 20241205 175400 61856760 8660 8660 8660 8660 0
44 20241205 175300 61856760 8660 8660 8660 8660 0
45 20241205 175200 61856760 8660 8660 8660 8660 0
46 20241205 175100 61856760 8660 8660 8660 8660 0
47 20241205 175000 61856760 8660 8660 8660 8660 0
48 20241205 174900 61856760 8660 8660 8660 8660 0
49 20241205 174800 61856760 8660 8660 8660 8660 0
50 20241205 174700 61856760 8660 8660 8660 8660 0
51 20241205 174600 61856760 8660 8660 8660 8660 0
52 20241205 174500 61856760 8660 8660 8660 8660 0
53 20241205 174400 61856760 8660 8660 8660 8660 0
54 20241205 174300 61856760 8660 8660 8660 8660 0
55 20241205 174200 61856760 8660 8660 8660 8660 0
56 20241205 174100 61856760 8660 8660 8660 8660 0
57 20241205 174000 61856760 8660 8660 8660 8660 0
58 20241205 173900 61856760 8660 8660 8660 8660 0
59 20241205 173800 61856760 8660 8660 8660 8660 0
60 20241205 173700 61856760 8660 8660 8660 8660 0
61 20241205 173600 61856760 8660 8660 8660 8660 0
62 20241205 173500 61856760 8660 8660 8660 8660 18
63 20241205 173400 61856760 8660 8660 8660 8660 0
64 20241205 173300 61856760 8660 8660 8660 8660 0
65 20241205 173200 61856760 8660 8660 8660 8660 0
66 20241205 173100 61856760 8660 8660 8660 8660 0
67 20241205 173000 61856760 8660 8660 8660 8660 0
68 20241205 172900 61856760 8660 8660 8660 8660 0
69 20241205 172800 61856760 8660 8660 8660 8660 0
70 20241205 172700 61856760 8660 8660 8660 8660 0
71 20241205 172600 61856760 8660 8660 8660 8660 0
72 20241205 172500 61856760 8660 8660 8660 8660 0
73 20241205 172400 61856760 8660 8660 8660 8660 0
74 20241205 172300 61856760 8660 8660 8660 8660 0
75 20241205 172200 61856760 8660 8660 8660 8660 0
76 20241205 172100 61856760 8660 8660 8660 8660 0
77 20241205 172000 61856760 8660 8660 8660 8660 0
78 20241205 171900 61856760 8660 8660 8660 8660 0
79 20241205 171800 61856760 8660 8660 8660 8660 0
80 20241205 171700 61856760 8660 8660 8660 8660 0
81 20241205 171600 61856760 8660 8660 8660 8660 0
82 20241205 171500 61856760 8660 8660 8660 8660 0
83 20241205 171400 61856760 8660 8660 8660 8660 0
84 20241205 171300 61856760 8660 8660 8660 8660 0
85 20241205 171200 61856760 8660 8660 8660 8660 0
86 20241205 171100 61856760 8660 8660 8660 8660 0
87 20241205 171000 61856760 8660 8660 8660 8660 0
88 20241205 170900 61856760 8660 8660 8660 8660 0
89 20241205 170800 61856760 8660 8660 8660 8660 0
90 20241205 170700 61856760 8660 8660 8660 8660 0
91 20241205 170600 61856760 8660 8660 8660 8660 0
92 20241205 170500 61856760 8660 8660 8660 8660 18
93 20241205 170400 61856760 8660 8660 8660 8660 0
94 20241205 170300 61856760 8660 8660 8660 8660 0
95 20241205 170200 61856760 8660 8660 8660 8660 0
96 20241205 170100 61856760 8660 8660 8660 8660 0
97 20241205 170000 61856760 8660 8660 8660 8660 0
98 20241205 165900 61856760 8660 8660 8660 8660 0
99 20241205 165800 61856760 8660 8660 8660 8660 0
100 20241205 165700 61856760 8660 8660 8660 8660 0
101 20241205 165600 61856760 8660 8660 8660 8660 0
102 20241205 165500 61856760 8660 8660 8660 8660 0
103 20241205 165400 61856760 8660 8660 8660 8660 0
104 20241205 165300 61856760 8660 8660 8660 8660 0
105 20241205 165200 61856760 8660 8660 8660 8660 0
106 20241205 165100 61856760 8660 8660 8660 8660 0
107 20241205 165000 61856760 8660 8660 8660 8660 0
108 20241205 164900 61856760 8660 8660 8660 8660 0
109 20241205 164800 61856760 8660 8660 8660 8660 0
110 20241205 164700 61856760 8660 8660 8660 8660 0
111 20241205 164600 61856760 8660 8660 8660 8660 0
112 20241205 164500 61856760 8660 8660 8660 8660 0
113 20241205 164400 61856760 8660 8660 8660 8660 0
114 20241205 164300 61856760 8660 8660 8660 8660 0
115 20241205 164200 61856760 8660 8660 8660 8660 0
116 20241205 164100 61856760 8660 8660 8660 8660 0
117 20241205 164000 61856760 8660 8660 8660 8660 0
118 20241205 163900 61856760 8660 8660 8660 8660 0
119 20241205 163800 61856760 8660 8660 8660 8660 0
120 20241205 163700 61856760 8660 8660 8660 8660 0
121 20241205 163600 61856760 8660 8660 8660 8660 0
122 20241205 163500 61856760 8660 8660 8660 8660 18
123 20241205 163400 61856760 8660 8660 8660 8660 0
124 20241205 163300 61856760 8660 8660 8660 8660 0
125 20241205 163200 61856760 8660 8660 8660 8660 0
126 20241205 163100 61856760 8660 8660 8660 8660 0
127 20241205 163000 61856760 8660 8660 8660 8660 0
128 20241205 162900 61856760 8660 8660 8660 8660 0
129 20241205 162800 61856760 8660 8660 8660 8660 0
130 20241205 162700 61856760 8660 8660 8660 8660 0
131 20241205 162600 61856760 8660 8660 8660 8660 0
132 20241205 162500 61856760 8660 8660 8660 8660 0
133 20241205 162400 61856760 8660 8660 8660 8660 0
134 20241205 162300 61856760 8660 8660 8660 8660 0
135 20241205 162200 61856760 8660 8660 8660 8660 0
136 20241205 162100 61856760 8660 8660 8660 8660 0
137 20241205 162000 61856760 8660 8660 8660 8660 0
138 20241205 161900 61856760 8660 8660 8660 8660 0
139 20241205 161800 61856760 8660 8660 8660 8660 0
140 20241205 161700 61856760 8660 8660 8660 8660 0
141 20241205 161600 61856760 8660 8660 8660 8660 0
142 20241205 161500 61856760 8660 8660 8660 8660 0
143 20241205 161400 61856760 8660 8660 8660 8660 0
144 20241205 161300 61856760 8660 8660 8660 8660 0
145 20241205 161200 61856760 8660 8660 8660 8660 0
146 20241205 161100 61856760 8660 8660 8660 8660 0
147 20241205 161000 61856760 8660 8660 8660 8660 0
148 20241205 160900 61856760 8660 8660 8660 8660 0
149 20241205 160800 61856760 8660 8660 8660 8660 0
150 20241205 160700 61856760 8660 8660 8660 8660 0
151 20241205 160600 61856760 8660 8660 8660 8660 0
152 20241205 160500 61856760 8660 8660 8660 8660 18
153 20241205 160400 61856760 8660 8660 8660 8660 0
154 20241205 160300 61856760 8660 8660 8660 8660 0
155 20241205 160200 61856760 8660 8660 8660 8660 0
156 20241205 160100 61856760 8660 8660 8660 8660 0
157 20241205 160000 61856760 8660 8660 8660 8660 0
158 20241205 155900 61856760 8660 8660 8660 8660 0
159 20241205 155800 61856760 8660 8660 8660 8660 0
160 20241205 155700 61856760 8660 8660 8660 8660 0
161 20241205 155600 61856760 8660 8660 8660 8660 0
162 20241205 155500 61856760 8660 8660 8660 8660 0
163 20241205 155400 61856760 8660 8660 8660 8660 0
164 20241205 155300 61856760 8660 8660 8660 8660 0
165 20241205 155200 61856760 8660 8660 8660 8660 0
166 20241205 155100 61856760 8660 8660 8660 8660 0
167 20241205 155000 61856760 8660 8660 8660 8660 0
168 20241205 154900 61856760 8660 8660 8660 8660 0
169 20241205 154800 61856760 8660 8660 8660 8660 0
170 20241205 154700 61856760 8660 8660 8660 8660 0
171 20241205 154600 61856760 8660 8660 8660 8660 0
172 20241205 154500 61856760 8660 8660 8660 8660 0
173 20241205 154400 61856760 8660 8660 8660 8660 0
174 20241205 154300 61856760 8660 8660 8660 8660 0
175 20241205 154200 61856760 8660 8660 8660 8660 0
176 20241205 154100 61856760 8660 8660 8660 8660 0
177 20241205 154000 61856760 8660 8660 8660 8660 0
178 20241205 153900 61856760 8660 8660 8660 8660 0
179 20241205 153800 61856760 8660 8660 8660 8660 0
180 20241205 153700 61856760 8660 8660 8660 8660 0
181 20241205 153600 61856760 8660 8660 8660 8660 0
182 20241205 153500 61856760 8660 8660 8660 8660 18
183 20241205 153400 61856760 8660 8660 8660 8660 0
184 20241205 153300 61856760 8660 8660 8660 8660 0
185 20241205 153200 61856760 8660 8660 8660 8660 0
186 20241205 153100 61856760 8660 8660 8660 8660 0
187 20241205 153000 61856760 8660 8660 8660 8660 18
188 20241205 152900 61700880 8670 8670 8670 8670 0
189 20241205 152800 61700880 8670 8670 8670 8670 0
190 20241205 152700 61700880 8670 8670 8670 8670 0
191 20241205 152600 61700880 8670 8670 8670 8670 0
192 20241205 152500 61700880 8670 8670 8670 8670 0
193 20241205 152400 61700880 8670 8670 8670 8670 0
194 20241205 152300 61700880 8670 8670 8670 8670 0
195 20241205 152200 61700880 8670 8670 8670 8670 0
196 20241205 152100 61700880 8670 8670 8670 8670 0
197 20241205 152000 61700880 8670 8670 8670 8670 0
198 20241205 151900 61700880 8670 8670 8670 8670 0
199 20241205 151800 61700880 8670 8670 8670 8670 1
200 20241205 151700 61692210 8660 8660 8660 8660 0
201 20241205 151600 61692210 8660 8660 8660 8660 1
202 20241205 151500 61683550 8670 8670 8670 8670 0
203 20241205 151400 61683550 8670 8670 8670 8670 0
204 20241205 151300 61683550 8670 8670 8670 8670 0
205 20241205 151200 61683550 8670 8670 8670 8670 0
206 20241205 151100 61683550 8670 8670 8670 8670 1
207 20241205 151000 61674880 8670 8670 8670 8670 0
208 20241205 150900 61674880 8670 8670 8670 8670 0
209 20241205 150800 61674880 8670 8670 8670 8670 0
210 20241205 150700 61674880 8670 8670 8670 8670 0
211 20241205 150600 61674880 8670 8670 8670 8670 0
212 20241205 150500 61674880 8670 8670 8670 8670 0
213 20241205 150400 61674880 8670 8670 8670 8670 0
214 20241205 150300 61674880 8670 8670 8670 8670 0
215 20241205 150200 61674880 8670 8670 8670 8670 0
216 20241205 150100 61674880 8670 8670 8670 8670 0
217 20241205 150000 61674880 8670 8670 8670 8670 0
218 20241205 145900 61674880 8670 8670 8670 8670 0
219 20241205 145800 61674880 8670 8670 8670 8670 0
220 20241205 145700 61674880 8670 8670 8670 8670 0
221 20241205 145600 61674880 8670 8670 8670 8670 0
222 20241205 145500 61674880 8670 8670 8670 8670 0
223 20241205 145400 61674880 8670 8670 8670 8670 0
224 20241205 145300 61674880 8670 8670 8670 8670 0
225 20241205 145200 61674880 8670 8670 8670 8670 0
226 20241205 145100 61674880 8670 8670 8670 8670 0
227 20241205 145000 61674880 8670 8670 8670 8670 0
228 20241205 144900 61674880 8670 8670 8670 8670 0
229 20241205 144800 61674880 8670 8670 8670 8670 0
230 20241205 144700 61674880 8670 8670 8670 8670 0
231 20241205 144600 61674880 8670 8670 8670 8670 0
232 20241205 144500 61674880 8670 8670 8670 8670 0
233 20241205 144400 61674880 8670 8670 8670 8670 0
234 20241205 144300 61674880 8670 8670 8670 8670 0
235 20241205 144200 61674880 8670 8670 8670 8670 0
236 20241205 144100 61674880 8670 8670 8670 8670 0
237 20241205 144000 61674880 8670 8670 8670 8670 0
238 20241205 143900 61674880 8670 8670 8670 8670 0
239 20241205 143800 61674880 8670 8670 8670 8670 0
240 20241205 143700 61674880 8670 8640 8670 8640 3
241 20241205 143600 61648920 8700 8700 8700 8700 0
242 20241205 143500 61648920 8700 8700 8700 8700 0
243 20241205 143400 61648920 8700 8700 8700 8700 0
244 20241205 143300 61648920 8700 8700 8700 8700 0
245 20241205 143200 61648920 8700 8700 8700 8700 0
246 20241205 143100 61648920 8700 8700 8700 8700 0
247 20241205 143000 61648920 8700 8700 8700 8700 0
248 20241205 142900 61648920 8700 8700 8700 8700 0
249 20241205 142800 61648920 8700 8700 8700 8700 0
250 20241205 142700 61648920 8700 8700 8700 8700 0
251 20241205 142600 61648920 8700 8700 8700 8700 0
252 20241205 142500 61648920 8700 8700 8700 8700 0
253 20241205 142400 61648920 8700 8700 8700 8700 0
254 20241205 142300 61648920 8700 8700 8700 8700 0
255 20241205 142200 61648920 8700 8700 8700 8700 2
256 20241205 142100 61631520 8700 8700 8700 8700 0
257 20241205 142000 61631520 8700 8700 8700 8700 0
258 20241205 141900 61631520 8700 8700 8700 8700 0
259 20241205 141800 61631520 8700 8700 8700 8700 0
260 20241205 141700 61631520 8700 8700 8700 8700 0
261 20241205 141600 61631520 8700 8700 8700 8700 0
262 20241205 141500 61631520 8700 8700 8700 8700 0
263 20241205 141400 61631520 8700 8700 8700 8700 0
264 20241205 141300 61631520 8700 8700 8700 8700 0
265 20241205 141200 61631520 8700 8640 8700 8640 2
266 20241205 141100 61614180 8670 8640 8700 8640 48
267 20241205 141000 61197110 8670 8670 8670 8670 0
268 20241205 140900 61197110 8670 8670 8670 8670 1
269 20241205 140800 61188440 8690 8690 8690 8690 0
270 20241205 140700 61188440 8690 8690 8690 8690 0
271 20241205 140600 61188440 8690 8690 8690 8690 0
272 20241205 140500 61188440 8690 8690 8690 8690 0
273 20241205 140400 61188440 8690 8690 8690 8690 0
274 20241205 140300 61188440 8690 8690 8690 8690 0
275 20241205 140200 61188440 8690 8690 8690 8690 0
276 20241205 140100 61188440 8690 8640 8700 8640 460
277 20241205 140000 57190540 8690 8690 8690 8690 0
278 20241205 135900 57190540 8690 8690 8690 8690 0
279 20241205 135800 57190540 8690 8690 8690 8690 0
280 20241205 135700 57190540 8690 8640 8690 8640 3
281 20241205 135600 57164570 8690 8640 8690 8640 34
282 20241205 135500 56869160 8690 8690 8690 8690 0
283 20241205 135400 56869160 8690 8690 8690 8690 0
284 20241205 135300 56869160 8690 8690 8690 8690 0
285 20241205 135200 56869160 8690 8690 8690 8690 0
286 20241205 135100 56869160 8690 8640 8690 8640 150
287 20241205 135000 55565760 8700 8700 8700 8700 0
288 20241205 134900 55565760 8700 8640 8700 8640 100
289 20241205 134800 54696100 8630 8630 8630 8630 0
290 20241205 134700 54696100 8630 8630 8630 8630 0
291 20241205 134600 54696100 8630 8630 8630 8630 0
292 20241205 134500 54696100 8630 8630 8630 8630 0
293 20241205 134400 54696100 8630 8630 8630 8630 0
294 20241205 134300 54696100 8630 8630 8630 8630 0
295 20241205 134200 54696100 8630 8630 8630 8630 0
296 20241205 134100 54696100 8630 8590 8630 8590 4325
297 20241205 134000 17448200 8590 8590 8590 8590 0
298 20241205 133900 17448200 8590 8590 8590 8590 0
299 20241205 133800 17448200 8590 8590 8590 8590 0
300 20241205 133700 17448200 8590 8590 8590 8590 59
301 20241205 133600 16941390 8590 8590 8590 8590 0
302 20241205 133500 16941390 8590 8590 8590 8590 0
303 20241205 133400 16941390 8590 8590 8590 8590 0
304 20241205 133300 16941390 8590 8590 8590 8590 0
305 20241205 133200 16941390 8590 8590 8590 8590 0
306 20241205 133100 16941390 8590 8590 8590 8590 0
307 20241205 133000 16941390 8590 8590 8590 8590 0
308 20241205 132900 16941390 8590 8590 8590 8590 0
309 20241205 132800 16941390 8590 8590 8590 8590 0
310 20241205 132700 16941390 8590 8590 8590 8590 0
311 20241205 132600 16941390 8590 8590 8590 8590 0
312 20241205 132500 16941390 8590 8590 8590 8590 0
313 20241205 132400 16941390 8590 8590 8590 8590 0
314 20241205 132300 16941390 8590 8590 8590 8590 0
315 20241205 132200 16941390 8590 8590 8590 8590 30
316 20241205 132100 16683690 8570 8570 8570 8570 0
317 20241205 132000 16683690 8570 8570 8570 8570 0
318 20241205 131900 16683690 8570 8570 8570 8570 0
319 20241205 131800 16683690 8570 8570 8570 8570 0
320 20241205 131700 16683690 8570 8570 8570 8570 0
321 20241205 131600 16683690 8570 8570 8570 8570 0
322 20241205 131500 16683690 8570 8570 8570 8570 0
323 20241205 131400 16683690 8570 8570 8570 8570 0
324 20241205 131300 16683690 8570 8570 8570 8570 0
325 20241205 131200 16683690 8570 8570 8570 8570 0
326 20241205 131100 16683690 8570 8570 8570 8570 0
327 20241205 131000 16683690 8570 8570 8570 8570 0
328 20241205 130900 16683690 8570 8570 8570 8570 0
329 20241205 130800 16683690 8570 8570 8570 8570 1
330 20241205 130700 16675120 8560 8560 8560 8560 0
331 20241205 130600 16675120 8560 8560 8560 8560 0
332 20241205 130500 16675120 8560 8560 8560 8560 0
333 20241205 130400 16675120 8560 8560 8560 8560 0
334 20241205 130300 16675120 8560 8560 8560 8560 0
335 20241205 130200 16675120 8560 8560 8560 8560 0
336 20241205 130100 16675120 8560 8560 8560 8560 0
337 20241205 130000 16675120 8560 8560 8560 8560 0
338 20241205 125900 16675120 8560 8560 8560 8560 0
339 20241205 125800 16675120 8560 8560 8560 8560 0
340 20241205 125700 16675120 8560 8560 8560 8560 0
341 20241205 125600 16675120 8560 8560 8560 8560 100
342 20241205 125500 15819120 8560 8560 8560 8560 0
343 20241205 125400 15819120 8560 8560 8560 8560 0
344 20241205 125300 15819120 8560 8560 8560 8560 0
345 20241205 125200 15819120 8560 8560 8560 8560 46
346 20241205 125100 15425360 8570 8570 8570 8570 0
347 20241205 125000 15425360 8570 8570 8570 8570 0
348 20241205 124900 15425360 8570 8570 8570 8570 0
349 20241205 124800 15425360 8570 8570 8570 8570 0
350 20241205 124700 15425360 8570 8570 8570 8570 0
351 20241205 124600 15425360 8570 8570 8570 8570 0
352 20241205 124500 15425360 8570 8570 8570 8570 0
353 20241205 124400 15425360 8570 8570 8570 8570 0
354 20241205 124300 15425360 8570 8570 8570 8570 0
355 20241205 124200 15425360 8570 8570 8570 8570 0
356 20241205 124100 15425360 8570 8570 8570 8570 0
357 20241205 124000 15425360 8570 8570 8570 8570 0
358 20241205 123900 15425360 8570 8570 8570 8570 0
359 20241205 123800 15425360 8570 8570 8570 8570 0
360 20241205 123700 15425360 8570 8570 8570 8570 0
361 20241205 123600 15425360 8570 8570 8570 8570 0
362 20241205 123500 15425360 8570 8570 8570 8570 0
363 20241205 123400 15425360 8570 8570 8570 8570 0
364 20241205 123300 15425360 8570 8570 8570 8570 0
365 20241205 123200 15425360 8570 8570 8570 8570 0
366 20241205 123100 15425360 8570 8580 8580 8570 74
367 20241205 123000 14790770 8580 8580 8580 8580 0
368 20241205 122900 14790770 8580 8580 8580 8580 1
369 20241205 122800 14782190 8590 8590 8590 8590 0
370 20241205 122700 14782190 8590 8590 8590 8590 0
371 20241205 122600 14782190 8590 8590 8590 8590 0
372 20241205 122500 14782190 8590 8590 8590 8590 0
373 20241205 122400 14782190 8590 8590 8590 8590 0
374 20241205 122300 14782190 8590 8590 8590 8590 0
375 20241205 122200 14782190 8590 8590 8590 8590 0
376 20241205 122100 14782190 8590 8590 8590 8590 0
377 20241205 122000 14782190 8590 8590 8590 8590 0
378 20241205 121900 14782190 8590 8590 8590 8590 20
379 20241205 121800 14610390 8590 8590 8590 8590 1
380 20241205 121700 14601800 8590 8590 8590 8590 0
381 20241205 121600 14601800 8590 8590 8590 8590 0
382 20241205 121500 14601800 8590 8590 8590 8590 0
383 20241205 121400 14601800 8590 8590 8590 8590 0
384 20241205 121300 14601800 8590 8590 8590 8590 0
385 20241205 121200 14601800 8590 8590 8590 8590 0
386 20241205 121100 14601800 8590 8590 8590 8590 0
387 20241205 121000 14601800 8590 8590 8590 8590 0
388 20241205 120900 14601800 8590 8590 8590 8590 0
389 20241205 120800 14601800 8590 8590 8590 8590 0
390 20241205 120700 14601800 8590 8590 8590 8590 0
391 20241205 120600 14601800 8590 8590 8590 8590 0
392 20241205 120500 14601800 8590 8590 8590 8590 0
393 20241205 120400 14601800 8590 8590 8590 8590 0
394 20241205 120300 14601800 8590 8590 8590 8590 0
395 20241205 120200 14601800 8590 8590 8590 8590 0
396 20241205 120100 14601800 8590 8590 8590 8590 0
397 20241205 120000 14601800 8590 8590 8590 8590 0
398 20241205 115900 14601800 8590 8590 8590 8590 0
399 20241205 115800 14601800 8590 8590 8590 8590 0
400 20241205 115700 14601800 8590 8590 8590 8590 0
401 20241205 115600 14601800 8590 8590 8590 8590 0
402 20241205 115500 14601800 8590 8590 8590 8590 0
403 20241205 115400 14601800 8590 8590 8590 8590 0
404 20241205 115300 14601800 8590 8590 8590 8590 0
405 20241205 115200 14601800 8590 8590 8590 8590 0
406 20241205 115100 14601800 8590 8590 8590 8590 0
407 20241205 115000 14601800 8590 8590 8590 8590 0
408 20241205 114900 14601800 8590 8590 8590 8590 0
409 20241205 114800 14601800 8590 8590 8590 8590 0
410 20241205 114700 14601800 8590 8590 8590 8590 122
411 20241205 114600 13553820 8590 8590 8590 8590 0
412 20241205 114500 13553820 8590 8590 8590 8590 0
413 20241205 114400 13553820 8590 8590 8590 8590 0
414 20241205 114300 13553820 8590 8590 8590 8590 0
415 20241205 114200 13553820 8590 8590 8590 8590 0
416 20241205 114100 13553820 8590 8590 8590 8590 0
417 20241205 114000 13553820 8590 8590 8590 8590 1
418 20241205 113900 13545230 8590 8590 8590 8590 0
419 20241205 113800 13545230 8590 8590 8590 8590 0
420 20241205 113700 13545230 8590 8590 8590 8590 0
421 20241205 113600 13545230 8590 8590 8590 8590 0
422 20241205 113500 13545230 8590 8590 8590 8590 0
423 20241205 113400 13545230 8590 8590 8590 8590 0
424 20241205 113300 13545230 8590 8590 8590 8590 0
425 20241205 113200 13545230 8590 8590 8590 8590 0
426 20241205 113100 13545230 8590 8590 8590 8590 0
427 20241205 113000 13545230 8590 8590 8590 8590 0
428 20241205 112900 13545230 8590 8590 8590 8590 0
429 20241205 112800 13545230 8590 8590 8590 8590 0
430 20241205 112700 13545230 8590 8590 8590 8590 0
431 20241205 112600 13545230 8590 8590 8590 8590 0
432 20241205 112500 13545230 8590 8590 8590 8590 25
433 20241205 112400 13330480 8600 8600 8600 8600 0
434 20241205 112300 13330480 8600 8600 8600 8600 0
435 20241205 112200 13330480 8600 8600 8600 8600 0
436 20241205 112100 13330480 8600 8600 8600 8600 0
437 20241205 112000 13330480 8600 8600 8600 8600 0
438 20241205 111900 13330480 8600 8600 8600 8600 0
439 20241205 111800 13330480 8600 8600 8600 8600 0
440 20241205 111700 13330480 8600 8600 8600 8600 0
441 20241205 111600 13330480 8600 8600 8600 8600 0
442 20241205 111500 13330480 8600 8600 8600 8600 0
443 20241205 111400 13330480 8600 8600 8600 8600 0
444 20241205 111300 13330480 8600 8600 8600 8600 0
445 20241205 111200 13330480 8600 8600 8600 8600 0
446 20241205 111100 13330480 8600 8600 8600 8600 0
447 20241205 111000 13330480 8600 8600 8600 8600 0
448 20241205 110900 13330480 8600 8600 8600 8600 0
449 20241205 110800 13330480 8600 8600 8600 8600 0
450 20241205 110700 13330480 8600 8600 8600 8600 0
451 20241205 110600 13330480 8600 8600 8600 8600 0
452 20241205 110500 13330480 8600 8600 8600 8600 0
453 20241205 110400 13330480 8600 8600 8600 8600 0
454 20241205 110300 13330480 8600 8600 8600 8600 17
455 20241205 110200 13184280 8580 8580 8580 8580 0
456 20241205 110100 13184280 8580 8580 8580 8580 0
457 20241205 110000 13184280 8580 8580 8580 8580 0
458 20241205 105900 13184280 8580 8580 8580 8580 0
459 20241205 105800 13184280 8580 8580 8580 8580 0
460 20241205 105700 13184280 8580 8580 8580 8580 0
461 20241205 105600 13184280 8580 8580 8580 8580 0
462 20241205 105500 13184280 8580 8580 8580 8580 0
463 20241205 105400 13184280 8580 8580 8580 8580 0
464 20241205 105300 13184280 8580 8580 8580 8580 0
465 20241205 105200 13184280 8580 8580 8580 8580 0
466 20241205 105100 13184280 8580 8580 8580 8580 0
467 20241205 105000 13184280 8580 8580 8580 8580 0
468 20241205 104900 13184280 8580 8580 8580 8580 0
469 20241205 104800 13184280 8580 8580 8580 8580 0
470 20241205 104700 13184280 8580 8580 8580 8580 0
471 20241205 104600 13184280 8580 8580 8580 8580 2
472 20241205 104500 13167120 8600 8600 8600 8600 0
473 20241205 104400 13167120 8600 8600 8600 8600 0
474 20241205 104300 13167120 8600 8600 8600 8600 0
475 20241205 104200 13167120 8600 8600 8600 8600 0
476 20241205 104100 13167120 8600 8600 8600 8600 0
477 20241205 104000 13167120 8600 8600 8600 8600 0
478 20241205 103900 13167120 8600 8600 8600 8600 0
479 20241205 103800 13167120 8600 8600 8600 8600 0
480 20241205 103700 13167120 8600 8600 8600 8600 0
481 20241205 103600 13167120 8600 8600 8600 8600 0
482 20241205 103500 13167120 8600 8600 8600 8600 1
483 20241205 103400 13158520 8600 8600 8600 8600 0
484 20241205 103300 13158520 8600 8600 8600 8600 0
485 20241205 103200 13158520 8600 8600 8600 8600 0
486 20241205 103100 13158520 8600 8600 8600 8600 0
487 20241205 103000 13158520 8600 8600 8600 8600 0
488 20241205 102900 13158520 8600 8600 8600 8600 0
489 20241205 102800 13158520 8600 8600 8600 8600 0
490 20241205 102700 13158520 8600 8600 8600 8600 0
491 20241205 102600 13158520 8600 8600 8600 8600 0
492 20241205 102500 13158520 8600 8600 8600 8600 0
493 20241205 102400 13158520 8600 8600 8600 8600 0
494 20241205 102300 13158520 8600 8600 8600 8600 0
495 20241205 102200 13158520 8600 8600 8600 8600 0
496 20241205 102100 13158520 8600 8600 8600 8600 18
497 20241205 102000 13003720 8610 8600 8610 8600 38
498 20241205 101900 12676570 8610 8610 8610 8610 0
499 20241205 101800 12676570 8610 8610 8610 8610 0
500 20241205 101700 12676570 8610 8610 8610 8610 0
501 20241205 101600 12676570 8610 8610 8610 8610 0
502 20241205 101500 12676570 8610 8610 8610 8610 0
503 20241205 101400 12676570 8610 8610 8610 8610 0
504 20241205 101300 12676570 8610 8610 8610 8610 0
505 20241205 101200 12676570 8610 8610 8610 8610 0
506 20241205 101100 12676570 8610 8610 8610 8610 0
507 20241205 101000 12676570 8610 8610 8610 8610 0
508 20241205 100900 12676570 8610 8610 8610 8610 0
509 20241205 100800 12676570 8610 8610 8610 8610 40
510 20241205 100700 12332170 8610 8590 8610 8590 241
511 20241205 100600 10257520 8560 8560 8560 8560 0
512 20241205 100500 10257520 8560 8560 8560 8560 0
513 20241205 100400 10257520 8560 8560 8560 8560 0
514 20241205 100300 10257520 8560 8560 8560 8560 0
515 20241205 100200 10257520 8560 8560 8560 8560 0
516 20241205 100100 10257520 8560 8560 8560 8560 0
517 20241205 100000 10257520 8560 8560 8560 8560 0
518 20241205 095900 10257520 8560 8560 8560 8560 0
519 20241205 095800 10257520 8560 8560 8560 8560 0
520 20241205 095700 10257520 8560 8560 8560 8560 0
521 20241205 095600 10257520 8560 8560 8560 8560 0
522 20241205 095500 10257520 8560 8560 8560 8560 0
523 20241205 095400 10257520 8560 8560 8560 8560 0
524 20241205 095300 10257520 8560 8560 8560 8560 0
525 20241205 095200 10257520 8560 8560 8560 8560 0
526 20241205 095100 10257520 8560 8560 8560 8560 0
527 20241205 095000 10257520 8560 8560 8560 8560 0
528 20241205 094900 10257520 8560 8560 8560 8560 0
529 20241205 094800 10257520 8560 8560 8560 8560 0
530 20241205 094700 10257520 8560 8560 8560 8560 0
531 20241205 094600 10257520 8560 8560 8560 8560 0
532 20241205 094500 10257520 8560 8560 8560 8560 0
533 20241205 094400 10257520 8560 8560 8560 8560 0
534 20241205 094300 10257520 8560 8560 8560 8560 0
535 20241205 094200 10257520 8560 8560 8560 8560 0
536 20241205 094100 10257520 8560 8560 8560 8560 200
537 20241205 094000 8545520 8560 8570 8570 8560 230
538 20241205 093900 6576690 8560 8560 8560 8560 0
539 20241205 093800 6576690 8560 8560 8560 8560 0
540 20241205 093700 6576690 8560 8560 8560 8560 0
541 20241205 093600 6576690 8560 8560 8560 8560 0
542 20241205 093500 6576690 8560 8560 8560 8560 66
543 20241205 093400 6011730 8560 8560 8560 8560 0
544 20241205 093300 6011730 8560 8560 8560 8560 0
545 20241205 093200 6011730 8560 8560 8560 8560 0
546 20241205 093100 6011730 8560 8560 8560 8560 0
547 20241205 093000 6011730 8560 8560 8560 8560 51
548 20241205 092900 5575170 8560 8580 8580 8560 600
549 20241205 092800 439100 8630 8630 8630 8630 0
550 20241205 092700 439100 8630 8630 8630 8630 0
551 20241205 092600 439100 8630 8630 8630 8630 0
552 20241205 092500 439100 8630 8630 8630 8630 0
553 20241205 092400 439100 8630 8630 8630 8630 0
554 20241205 092300 439100 8630 8630 8630 8630 0
555 20241205 092200 439100 8630 8630 8630 8630 0
556 20241205 092100 439100 8630 8630 8630 8630 0
557 20241205 092000 439100 8630 8630 8630 8630 0
558 20241205 091900 439100 8630 8630 8630 8630 2
559 20241205 091800 421840 8700 8700 8700 8700 0
560 20241205 091700 421840 8700 8700 8700 8700 0
561 20241205 091600 421840 8700 8700 8700 8700 0
562 20241205 091500 421840 8700 8700 8700 8700 0
563 20241205 091400 421840 8700 8700 8700 8700 0
564 20241205 091300 421840 8700 8700 8700 8700 0
565 20241205 091200 421840 8700 8700 8700 8700 0
566 20241205 091100 421840 8700 8700 8700 8700 0
567 20241205 091000 421840 8700 8700 8700 8700 0
568 20241205 090900 421840 8700 8700 8700 8700 0
569 20241205 090800 421840 8700 8700 8700 8700 0
570 20241205 090700 421840 8700 8700 8700 8700 0
571 20241205 090600 421840 8700 8700 8700 8700 0
572 20241205 090500 421840 8700 8700 8700 8700 1
573 20241205 090400 413140 8610 8610 8610 8610 0
574 20241205 090300 413140 8610 8610 8610 8610 0
575 20241205 090200 413140 8610 8610 8610 8610 0
576 20241205 090100 413140 8610 8610 8610 8610 0
577 20241205 090000 413140 8610 8540 8610 8540 48

1
001560/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,9900000,0,85239000000,0.00
20241202,0,9900000,0,84546000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 9900000 0 85239000000 0.00
3 20241202 0 9900000 0 84546000000 0.00