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
001720/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,278065900,76200,76200,76200,76200,125
20241205,183400,278065900,76200,76200,76200,76200,0
20241205,183300,278065900,76200,76200,76200,76200,0
20241205,183200,278065900,76200,76200,76200,76200,0
20241205,183100,278065900,76200,76200,76200,76200,0
20241205,183000,278065900,76200,76200,76200,76200,0
20241205,182900,278065900,76200,76200,76200,76200,0
20241205,182800,278065900,76200,76200,76200,76200,0
20241205,182700,278065900,76200,76200,76200,76200,0
20241205,182600,278065900,76200,76200,76200,76200,0
20241205,182500,278065900,76200,76200,76200,76200,0
20241205,182400,278065900,76200,76200,76200,76200,0
20241205,182300,278065900,76200,76200,76200,76200,0
20241205,182200,278065900,76200,76200,76200,76200,0
20241205,182100,278065900,76200,76200,76200,76200,0
20241205,182000,278065900,76200,76200,76200,76200,0
20241205,181900,278065900,76200,76200,76200,76200,0
20241205,181800,278065900,76200,76200,76200,76200,0
20241205,181700,278065900,76200,76200,76200,76200,0
20241205,181600,278065900,76200,76200,76200,76200,0
20241205,181500,278065900,76200,76200,76200,76200,0
20241205,181400,278065900,76200,76200,76200,76200,0
20241205,181300,278065900,76200,76200,76200,76200,0
20241205,181200,278065900,76200,76200,76200,76200,0
20241205,181100,278065900,76200,76200,76200,76200,0
20241205,181000,278065900,76200,76200,76200,76200,0
20241205,180900,278065900,76200,76200,76200,76200,0
20241205,180800,278065900,76200,76200,76200,76200,0
20241205,180700,278065900,76200,76200,76200,76200,0
20241205,180600,278065900,76200,76200,76200,76200,0
20241205,180500,278065900,76200,76200,76200,76200,125
20241205,180400,278065900,76200,76200,76200,76200,0
20241205,180300,278065900,76200,76200,76200,76200,0
20241205,180200,278065900,76200,76200,76200,76200,0
20241205,180100,278065900,76200,76200,76200,76200,0
20241205,180000,278065900,76200,76200,76200,76200,0
20241205,175900,278065900,76200,76200,76200,76200,0
20241205,175800,278065900,76200,76200,76200,76200,0
20241205,175700,278065900,76200,76200,76200,76200,0
20241205,175600,278065900,76200,76200,76200,76200,0
20241205,175500,278065900,76200,76200,76200,76200,0
20241205,175400,278065900,76200,76200,76200,76200,0
20241205,175300,278065900,76200,76200,76200,76200,0
20241205,175200,278065900,76200,76200,76200,76200,0
20241205,175100,278065900,76200,76200,76200,76200,0
20241205,175000,278065900,76200,76200,76200,76200,0
20241205,174900,278065900,76200,76200,76200,76200,0
20241205,174800,278065900,76200,76200,76200,76200,0
20241205,174700,278065900,76200,76200,76200,76200,0
20241205,174600,278065900,76200,76200,76200,76200,0
20241205,174500,278065900,76200,76200,76200,76200,0
20241205,174400,278065900,76200,76200,76200,76200,0
20241205,174300,278065900,76200,76200,76200,76200,0
20241205,174200,278065900,76200,76200,76200,76200,0
20241205,174100,278065900,76200,76200,76200,76200,0
20241205,174000,278065900,76200,76200,76200,76200,0
20241205,173900,278065900,76200,76200,76200,76200,0
20241205,173800,278065900,76200,76200,76200,76200,0
20241205,173700,278065900,76200,76200,76200,76200,0
20241205,173600,278065900,76200,76200,76200,76200,0
20241205,173500,278065900,76200,76200,76200,76200,125
20241205,173400,278065900,76200,76200,76200,76200,0
20241205,173300,278065900,76200,76200,76200,76200,0
20241205,173200,278065900,76200,76200,76200,76200,0
20241205,173100,278065900,76200,76200,76200,76200,0
20241205,173000,278065900,76200,76200,76200,76200,0
20241205,172900,278065900,76200,76200,76200,76200,0
20241205,172800,278065900,76200,76200,76200,76200,0
20241205,172700,278065900,76200,76200,76200,76200,0
20241205,172600,278065900,76200,76200,76200,76200,0
20241205,172500,278065900,76200,76200,76200,76200,0
20241205,172400,278065900,76200,76200,76200,76200,0
20241205,172300,278065900,76200,76200,76200,76200,0
20241205,172200,278065900,76200,76200,76200,76200,0
20241205,172100,278065900,76200,76200,76200,76200,0
20241205,172000,278065900,76200,76200,76200,76200,0
20241205,171900,278065900,76200,76200,76200,76200,0
20241205,171800,278065900,76200,76200,76200,76200,0
20241205,171700,278065900,76200,76200,76200,76200,0
20241205,171600,278065900,76200,76200,76200,76200,0
20241205,171500,278065900,76200,76200,76200,76200,0
20241205,171400,278065900,76200,76200,76200,76200,0
20241205,171300,278065900,76200,76200,76200,76200,0
20241205,171200,278065900,76200,76200,76200,76200,0
20241205,171100,278065900,76200,76200,76200,76200,0
20241205,171000,278065900,76200,76200,76200,76200,0
20241205,170900,278065900,76200,76200,76200,76200,0
20241205,170800,278065900,76200,76200,76200,76200,0
20241205,170700,278065900,76200,76200,76200,76200,0
20241205,170600,278065900,76200,76200,76200,76200,0
20241205,170500,278065900,76200,76200,76200,76200,125
20241205,170400,278065900,76200,76200,76200,76200,0
20241205,170300,278065900,76200,76200,76200,76200,0
20241205,170200,278065900,76200,76200,76200,76200,0
20241205,170100,278065900,76200,76200,76200,76200,0
20241205,170000,278065900,76200,76200,76200,76200,0
20241205,165900,278065900,76200,76200,76200,76200,0
20241205,165800,278065900,76200,76200,76200,76200,0
20241205,165700,278065900,76200,76200,76200,76200,0
20241205,165600,278065900,76200,76200,76200,76200,0
20241205,165500,278065900,76200,76200,76200,76200,0
20241205,165400,278065900,76200,76200,76200,76200,0
20241205,165300,278065900,76200,76200,76200,76200,0
20241205,165200,278065900,76200,76200,76200,76200,0
20241205,165100,278065900,76200,76200,76200,76200,0
20241205,165000,278065900,76200,76200,76200,76200,0
20241205,164900,278065900,76200,76200,76200,76200,0
20241205,164800,278065900,76200,76200,76200,76200,0
20241205,164700,278065900,76200,76200,76200,76200,0
20241205,164600,278065900,76200,76200,76200,76200,0
20241205,164500,278065900,76200,76200,76200,76200,0
20241205,164400,278065900,76200,76200,76200,76200,0
20241205,164300,278065900,76200,76200,76200,76200,0
20241205,164200,278065900,76200,76200,76200,76200,0
20241205,164100,278065900,76200,76200,76200,76200,0
20241205,164000,278065900,76200,76200,76200,76200,0
20241205,163900,278065900,76200,76200,76200,76200,0
20241205,163800,278065900,76200,76200,76200,76200,0
20241205,163700,278065900,76200,76200,76200,76200,0
20241205,163600,278065900,76200,76200,76200,76200,0
20241205,163500,278065900,76200,76200,76200,76200,125
20241205,163400,278065900,76200,76200,76200,76200,0
20241205,163300,278065900,76200,76200,76200,76200,0
20241205,163200,278065900,76200,76200,76200,76200,0
20241205,163100,278065900,76200,76200,76200,76200,0
20241205,163000,278065900,76200,76200,76200,76200,0
20241205,162900,278065900,76200,76200,76200,76200,0
20241205,162800,278065900,76200,76200,76200,76200,0
20241205,162700,278065900,76200,76200,76200,76200,0
20241205,162600,278065900,76200,76200,76200,76200,0
20241205,162500,278065900,76200,76200,76200,76200,0
20241205,162400,278065900,76200,76200,76200,76200,0
20241205,162300,278065900,76200,76200,76200,76200,0
20241205,162200,278065900,76200,76200,76200,76200,0
20241205,162100,278065900,76200,76200,76200,76200,0
20241205,162000,278065900,76200,76200,76200,76200,0
20241205,161900,278065900,76200,76200,76200,76200,0
20241205,161800,278065900,76200,76200,76200,76200,0
20241205,161700,278065900,76200,76200,76200,76200,0
20241205,161600,278065900,76200,76200,76200,76200,0
20241205,161500,278065900,76200,76200,76200,76200,0
20241205,161400,278065900,76200,76200,76200,76200,0
20241205,161300,278065900,76200,76200,76200,76200,0
20241205,161200,278065900,76200,76200,76200,76200,0
20241205,161100,278065900,76200,76200,76200,76200,0
20241205,161000,278065900,76200,76200,76200,76200,0
20241205,160900,278065900,76200,76200,76200,76200,0
20241205,160800,278065900,76200,76200,76200,76200,0
20241205,160700,278065900,76200,76200,76200,76200,0
20241205,160600,278065900,76200,76200,76200,76200,0
20241205,160500,278065900,76200,76200,76200,76200,125
20241205,160400,278065900,76200,76200,76200,76200,0
20241205,160300,278065900,76200,76200,76200,76200,0
20241205,160200,278065900,76200,76200,76200,76200,0
20241205,160100,278065900,76200,76200,76200,76200,0
20241205,160000,278065900,76200,76200,76200,76200,0
20241205,155900,278065900,76200,76200,76200,76200,0
20241205,155800,278065900,76200,76200,76200,76200,0
20241205,155700,278065900,76200,76200,76200,76200,0
20241205,155600,278065900,76200,76200,76200,76200,0
20241205,155500,278065900,76200,76200,76200,76200,0
20241205,155400,278065900,76200,76200,76200,76200,0
20241205,155300,278065900,76200,76200,76200,76200,0
20241205,155200,278065900,76200,76200,76200,76200,0
20241205,155100,278065900,76200,76200,76200,76200,0
20241205,155000,278065900,76200,76200,76200,76200,0
20241205,154900,278065900,76200,76200,76200,76200,0
20241205,154800,278065900,76200,76200,76200,76200,0
20241205,154700,278065900,76200,76200,76200,76200,0
20241205,154600,278065900,76200,76200,76200,76200,0
20241205,154500,278065900,76200,76200,76200,76200,0
20241205,154400,278065900,76200,76200,76200,76200,0
20241205,154300,278065900,76200,76200,76200,76200,0
20241205,154200,278065900,76200,76200,76200,76200,0
20241205,154100,278065900,76200,76200,76200,76200,0
20241205,154000,278065900,76200,76200,76200,76200,0
20241205,153900,278065900,76200,76200,76200,76200,0
20241205,153800,278065900,76200,76200,76200,76200,0
20241205,153700,278065900,76200,76200,76200,76200,0
20241205,153600,278065900,76200,76200,76200,76200,0
20241205,153500,278065900,76200,76200,76200,76200,125
20241205,153400,278065900,76200,76200,76200,76200,0
20241205,153300,278065900,76200,76200,76200,76200,0
20241205,153200,278065900,76200,76200,76200,76200,0
20241205,153100,278065900,76200,76200,76200,76200,0
20241205,153000,278065900,76200,76200,76200,76200,125
20241205,152900,268540900,76500,76500,76500,76500,0
20241205,152800,268540900,76500,76500,76500,76500,0
20241205,152700,268540900,76500,76500,76500,76500,0
20241205,152600,268540900,76500,76500,76500,76500,0
20241205,152500,268540900,76500,76500,76500,76500,0
20241205,152400,268540900,76500,76500,76500,76500,0
20241205,152300,268540900,76500,76500,76500,76500,0
20241205,152200,268540900,76500,76500,76500,76500,0
20241205,152100,268540900,76500,76500,76500,76500,0
20241205,152000,268540900,76500,76500,76500,76500,0
20241205,151900,268540900,76500,76500,76500,76500,2
20241205,151800,268387900,76600,76600,76600,76600,2
20241205,151700,268234700,76600,76600,76600,76600,11
20241205,151600,267392100,76600,76600,76600,76600,0
20241205,151500,267392100,76600,76600,76600,76600,3
20241205,151400,267162300,76600,76600,76600,76600,6
20241205,151300,266702700,76300,76300,76300,76300,66
20241205,151200,261666900,76400,76400,76400,76400,6
20241205,151100,261208500,76400,76400,76400,76400,25
20241205,151000,259298500,76400,76400,76400,76400,0
20241205,150900,259298500,76400,76400,76400,76400,0
20241205,150800,259298500,76400,76400,76400,76400,1
20241205,150700,259222100,76400,76400,76400,76400,0
20241205,150600,259222100,76400,76400,76400,76400,0
20241205,150500,259222100,76400,76400,76400,76400,0
20241205,150400,259222100,76400,76400,76400,76400,0
20241205,150300,259222100,76400,76400,76400,76400,0
20241205,150200,259222100,76400,76400,76400,76400,0
20241205,150100,259222100,76400,76400,76400,76400,0
20241205,150000,259222100,76400,76400,76400,76400,3
20241205,145900,258992900,76700,76400,76700,76400,4
20241205,145800,258686700,76400,76400,76400,76400,4
20241205,145700,258381100,76400,76400,76400,76400,6
20241205,145600,257922700,76400,76400,76400,76400,4
20241205,145500,257617100,76400,76400,76400,76400,4
20241205,145400,257311500,76400,76400,76400,76400,6
20241205,145300,256853100,76400,76400,76400,76400,22
20241205,145200,255172300,76300,76300,76300,76300,5
20241205,145100,254790800,76300,76300,76300,76300,4
20241205,145000,254485600,76300,76300,76300,76300,6
20241205,144900,254027800,76300,76300,76300,76300,4
20241205,144800,253722600,76300,76300,76300,76300,6
20241205,144700,253264800,76300,76300,76300,76300,6
20241205,144600,252807000,76400,76500,76500,76400,265
20241205,144500,232549000,76500,76500,76500,76500,4
20241205,144400,232243000,76500,76500,76500,76500,10
20241205,144300,231478000,76500,76500,76500,76500,2
20241205,144200,231325000,76600,76500,76600,76500,11
20241205,144100,230482600,76500,76500,76500,76500,4
20241205,144000,230176600,76500,76500,76500,76500,8
20241205,143900,229564600,76500,76500,76500,76500,12
20241205,143800,228646600,76600,76600,76600,76600,0
20241205,143700,228646600,76600,76500,76600,76500,7
20241205,143600,228111000,76500,76500,76500,76500,4
20241205,143500,227805000,76500,76500,76500,76500,4
20241205,143400,227499000,76500,76500,76500,76500,6
20241205,143300,227040000,76500,76500,76500,76500,4
20241205,143200,226734000,76500,76500,76500,76500,4
20241205,143100,226428000,76500,76500,76500,76500,4
20241205,143000,226122000,76500,76500,76500,76500,8
20241205,142900,225510000,76500,76500,76500,76500,6
20241205,142800,225051000,76600,76600,76600,76600,0
20241205,142700,225051000,76600,76600,76600,76600,6
20241205,142600,224591400,76600,76600,76600,76600,4
20241205,142500,224285000,76600,76600,76600,76600,4
20241205,142400,223978600,76600,76600,76600,76600,6
20241205,142300,223519000,76600,76600,76600,76600,4
20241205,142200,223212600,76600,76600,76600,76600,10
20241205,142100,222446600,76500,76500,76500,76500,4
20241205,142000,222140600,76500,76500,76500,76500,6
20241205,141900,221681600,76500,76500,76500,76500,4
20241205,141800,221375600,76500,76500,76500,76500,9
20241205,141700,220687100,76500,76500,76500,76500,2
20241205,141600,220534100,76600,76600,76600,76500,15
20241205,141500,219385300,76600,76600,76600,76600,2
20241205,141400,219232100,76700,76600,76700,76600,5
20241205,141300,218849000,76600,76600,76600,76600,4
20241205,141200,218542600,76600,76600,76600,76600,9
20241205,141100,217853200,76600,76600,76600,76600,4
20241205,141000,217546800,76600,76600,76600,76600,8
20241205,140900,216934000,76600,76600,76600,76600,6
20241205,140800,216474400,76700,76700,76700,76700,1
20241205,140700,216397700,76600,76600,76600,76600,8
20241205,140600,215784900,76600,76700,76700,76600,5
20241205,140500,215401800,76600,76600,76600,76600,6
20241205,140400,214942200,76700,76700,76700,76700,1
20241205,140300,214865500,76600,76600,76600,76600,6
20241205,140200,214405900,76600,76600,76600,76600,4
20241205,140100,214099500,76600,76600,76600,76600,4
20241205,140000,213793100,76600,76600,76600,76600,20
20241205,135900,212261100,76600,76600,76600,76600,4
20241205,135800,211954700,76600,76600,76600,76600,4
20241205,135700,211648300,76600,76600,76600,76600,9
20241205,135600,210958900,76700,76700,76700,76700,11
20241205,135500,210115200,76800,76800,76800,76800,6
20241205,135400,209654400,76800,76800,76800,76800,2
20241205,135300,209500800,76700,76700,76700,76700,6
20241205,135200,209040600,76700,76700,76700,76700,4
20241205,135100,208733800,76700,76700,76700,76700,6
20241205,135000,208273600,76700,76700,76700,76700,6
20241205,134900,207813400,76800,76800,76800,76800,2
20241205,134800,207659800,76800,76700,76800,76700,13
20241205,134700,206661800,76700,76700,76700,76700,5
20241205,134600,206278300,76800,76700,76800,76700,12
20241205,134500,205356900,76800,76800,76800,76800,2
20241205,134400,205203300,76800,76700,76800,76700,7
20241205,134300,204665900,76700,76700,76700,76700,18
20241205,134200,203285300,76700,76600,76700,76600,5
20241205,134100,202902200,76600,76600,76600,76600,4
20241205,134000,202595800,76600,76600,76600,76600,6
20241205,133900,202136200,76600,76600,76600,76600,4
20241205,133800,201829800,76600,76600,76600,76600,4
20241205,133700,201523400,76600,76600,76600,76600,7
20241205,133600,200987200,76600,76600,76600,76600,4
20241205,133500,200680800,76600,76600,76600,76600,10
20241205,133400,199914800,76600,76600,76600,76600,4
20241205,133300,199608400,76600,76600,76600,76600,76
20241205,133200,193786800,76600,76600,76600,76600,4
20241205,133100,193480400,76600,76600,76600,76600,4
20241205,133000,193174000,76600,76600,76600,76600,6
20241205,132900,192714400,76600,76600,76600,76600,4
20241205,132800,192408000,76600,76600,76600,76600,8
20241205,132700,191795200,76600,76600,76600,76600,2
20241205,132600,191642000,76700,76600,76700,76600,6
20241205,132500,191182200,76600,76600,76600,76600,4
20241205,132400,190875800,76600,76600,76600,76600,4
20241205,132300,190569400,76600,76600,76600,76600,6
20241205,132200,190109800,76600,76600,76600,76600,4
20241205,132100,189803400,76600,76600,76600,76600,4
20241205,132000,189497000,76600,76600,76600,76600,6
20241205,131900,189037400,76600,76600,76600,76600,4
20241205,131800,188731000,76600,76600,76600,76600,4
20241205,131700,188424600,76600,76600,76600,76600,11
20241205,131600,187582000,76700,76700,76700,76700,3
20241205,131500,187351900,76700,76600,76700,76600,5
20241205,131400,186968800,76600,76600,76600,76600,4
20241205,131300,186662400,76600,76600,76600,76600,8
20241205,131200,186049600,76600,76600,76600,76600,5
20241205,131100,185666600,76700,76700,76700,76700,7
20241205,131000,185129700,76800,76600,76800,76600,33
20241205,130900,182600100,76700,76600,76700,76600,7
20241205,130800,182063600,76600,76600,76600,76600,4
20241205,130700,181757200,76600,76600,76600,76600,6
20241205,130600,181297600,76600,76600,76600,76600,8
20241205,130500,180684800,76600,76600,76600,76600,1
20241205,130400,180608200,76700,76700,76700,76700,9
20241205,130300,179917900,76700,76700,76700,76700,6
20241205,130200,179457700,76800,76700,76800,76700,4
20241205,130100,179150700,76700,76700,76700,76700,4
20241205,130000,178843900,76700,76700,76700,76700,10
20241205,125900,178076900,76700,76700,76700,76700,2
20241205,125800,177923500,76800,76700,76800,76700,3
20241205,125700,177693300,76700,76700,76700,76700,6
20241205,125600,177233100,76700,76700,76700,76700,5
20241205,125500,176849600,76700,76700,76700,76700,4
20241205,125400,176542800,76700,76700,76700,76700,4
20241205,125300,176236000,76700,76700,76700,76700,8
20241205,125200,175622400,76700,76800,76800,76700,8
20241205,125100,175008600,76700,76700,76700,76700,2
20241205,125000,174855200,76800,76700,76800,76700,5
20241205,124900,174471600,76700,76700,76700,76700,6
20241205,124800,174011400,76700,76700,76700,76700,4
20241205,124700,173704600,76700,76700,76700,76700,11
20241205,124600,172860900,76800,76800,76800,76800,1
20241205,124500,172784100,77300,76700,77300,76700,17
20241205,124400,171476900,76700,76700,76700,76700,6
20241205,124300,171016700,76700,76700,76700,76700,6
20241205,124200,170556500,76700,76700,76700,76700,4
20241205,124100,170249700,76700,76700,76700,76700,4
20241205,124000,169942900,76700,76700,76700,76700,10
20241205,123900,169175900,76800,76800,76800,76800,1
20241205,123800,169099100,76700,76700,76700,76700,4
20241205,123700,168792300,76700,76700,76700,76700,6
20241205,123600,168332100,76700,76700,76700,76700,5
20241205,123500,167948600,76700,76700,76700,76700,4
20241205,123400,167641800,76700,76700,76700,76700,8
20241205,123300,167028200,76700,76700,76700,76700,2
20241205,123200,166874800,76800,76700,76800,76700,5
20241205,123100,166491200,76700,76700,76700,76700,6
20241205,123000,166031000,76700,76700,76700,76700,6
20241205,122900,165570800,76800,76800,76800,76800,4
20241205,122800,165263600,76800,76800,76800,76800,4
20241205,122700,164956400,76800,76800,76800,76800,6
20241205,122600,164495600,76800,76900,76900,76800,7
20241205,122500,163957900,76900,76900,76900,76900,54
20241205,122400,159805300,76900,76800,76900,76800,4
20241205,122300,159497900,76800,76800,76800,76800,6
20241205,122200,159037100,76800,76800,76800,76800,9
20241205,122100,158345900,76800,76800,76800,76800,8
20241205,122000,157731500,76800,76800,76800,76800,2
20241205,121900,157577900,76900,76800,76900,76800,5
20241205,121800,157193800,76800,76800,76800,76800,4
20241205,121700,156886600,76800,76800,76800,76800,4
20241205,121600,156579400,76800,76800,76800,76800,6
20241205,121500,156118600,76800,76800,76800,76800,7
20241205,121400,155581000,76800,76800,76800,76800,6
20241205,121300,155120200,76900,76800,76900,76800,4
20241205,121200,154812800,76800,76800,76800,76800,4
20241205,121100,154505600,76800,76800,76800,76800,4
20241205,121000,154198400,76800,76800,76800,76800,21
20241205,120900,152585600,76800,76800,76800,76800,4
20241205,120800,152278400,76800,76800,76800,76800,8
20241205,120700,151664000,76800,76900,76900,76800,4
20241205,120600,151356600,77000,76800,77000,76800,5
20241205,120500,150972400,76800,76800,76800,76800,4
20241205,120400,150665200,76800,76800,76800,76800,4
20241205,120300,150358000,76800,76800,76800,76800,6
20241205,120200,149897200,76800,76800,76800,76800,8
20241205,120100,149282800,76800,76800,76800,76800,2
20241205,120000,149129200,77000,76800,77000,76800,5
20241205,115900,148745000,76800,76800,76800,76800,4
20241205,115800,148437800,76800,76800,76800,76800,4
20241205,115700,148130600,76800,76800,76800,76800,6
20241205,115600,147669800,76800,76900,76900,76800,8
20241205,115500,147054900,77000,77000,77000,77000,3
20241205,115400,146823900,77000,77000,77000,77000,8
20241205,115300,146207900,76800,76800,76800,76800,6
20241205,115200,145747100,76800,76800,76800,76800,4
20241205,115100,145439900,76800,76800,76800,76800,4
20241205,115000,145132700,76800,76800,76800,76800,6
20241205,114900,144671900,76800,76800,76800,76800,8
20241205,114800,144057500,76800,76800,76800,76800,2
20241205,114700,143903900,77000,76800,77000,76800,8
20241205,114600,143288300,76800,76800,76800,76800,6
20241205,114500,142827500,76800,76800,76800,76800,4
20241205,114400,142520300,76800,76800,76800,76800,4
20241205,114300,142213100,76800,76800,76800,76800,6
20241205,114200,141752300,76800,76800,76800,76800,6
20241205,114100,141291500,76800,77000,77000,76800,7
20241205,114000,140753700,76800,76800,76800,76800,2
20241205,113900,140600100,77000,76800,77000,76800,5
20241205,113800,140215900,76800,76800,76800,76800,4
20241205,113700,139908700,76800,76800,76800,76800,4
20241205,113600,139601500,76800,76800,76800,76800,11
20241205,113500,138756700,76800,76800,76800,76800,2
20241205,113400,138603100,77000,76800,77000,76800,3
20241205,113300,138372500,76800,76800,76800,76800,6
20241205,113200,137911700,76800,76800,76800,76800,4
20241205,113100,137604500,76800,76800,76800,76800,9
20241205,113000,136913300,76800,76800,76800,76800,6
20241205,112900,136452500,76800,76800,76800,76800,6
20241205,112800,135991700,76800,76900,76900,76800,5
20241205,112700,135607600,76800,76800,76800,76800,5
20241205,112600,135223600,76900,76900,76900,76900,3
20241205,112500,134992900,76900,76800,76900,76800,5
20241205,112400,134608600,76800,76800,76800,76800,6
20241205,112300,134147800,76800,76900,76900,76800,8
20241205,112200,133532800,77000,77000,77000,77000,0
20241205,112100,133532800,77000,76800,77000,76800,5
20241205,112000,133148600,76800,76800,76800,76800,6
20241205,111900,132687800,76800,76800,76800,76800,6
20241205,111800,132227000,76800,76900,76900,76800,5
20241205,111700,131842800,76800,76800,76800,76800,5
20241205,111600,131458800,76900,76900,76900,76900,5
20241205,111500,131074300,77000,76900,77000,76900,5
20241205,111400,130689500,76800,76800,76800,76800,5
20241205,111300,130305500,76800,76800,76800,76800,6
20241205,111200,129844700,76800,76800,76800,76800,4
20241205,111100,129537500,76800,76900,76900,76800,73
20241205,111000,123930400,76900,76900,76900,76900,24
20241205,110900,122084800,76900,76900,76900,76900,11
20241205,110800,121238900,77000,76900,77000,76900,3
20241205,110700,121008100,77000,77000,77000,77000,3
20241205,110600,120777100,77000,77000,77000,77000,10
20241205,110500,120007100,77200,77200,77200,77200,0
20241205,110400,120007100,77200,77000,77200,77000,7
20241205,110300,119467900,77000,77000,77000,77000,6
20241205,110200,119005900,77300,77000,77300,77000,3
20241205,110100,118774600,77000,77000,77000,77000,4
20241205,110000,118466600,77000,77000,77000,77000,6
20241205,105900,118004600,77000,77000,77000,77000,4
20241205,105800,117696600,77000,77000,77000,77000,4
20241205,105700,117388600,77000,77000,77000,77000,8
20241205,105600,116772600,77000,77000,77000,77000,2
20241205,105500,116618600,77300,77000,77300,77000,8
20241205,105400,116002300,77000,77000,77000,77000,6
20241205,105300,115540300,77300,76900,77300,76900,22
20241205,105200,113842600,76900,76900,76900,76900,4
20241205,105100,113535000,76900,76900,76900,76900,6
20241205,105000,113073600,76900,76900,76900,76900,6
20241205,104900,112612200,77000,76900,77000,76900,3
20241205,104800,112381400,76900,76900,76900,76900,4
20241205,104700,112073800,76900,76900,76900,76900,4
20241205,104600,111766200,76900,76900,76900,76900,6
20241205,104500,111304800,76900,76900,76900,76900,4
20241205,104400,110997200,76900,76900,76900,76900,8
20241205,104300,110382000,76900,77000,77000,76900,2
20241205,104200,110228100,77000,76900,77000,76900,4
20241205,104100,109920300,76900,76900,76900,76900,4
20241205,104000,109612700,76900,76900,76900,76900,7
20241205,103900,109074400,76900,76900,76900,76900,6
20241205,103800,108613000,76900,76900,76900,76900,4
20241205,103700,108305400,76900,76900,76900,76900,4
20241205,103600,107997800,76900,76800,77100,76800,34
20241205,103500,105383900,76800,76800,76800,76800,4
20241205,103400,105076700,76800,76800,76800,76800,4
20241205,103300,104769500,76800,76800,76800,76800,7
20241205,103200,104231900,76800,76800,76800,76800,4
20241205,103100,103924700,76800,76800,76800,76800,8
20241205,103000,103310300,76800,76900,76900,76800,6
20241205,102900,102849100,76800,76800,76900,76800,18
20241205,102800,101465700,76900,76900,76900,76900,39
20241205,102700,98466600,76900,76900,76900,76900,204
20241205,102600,82779000,76900,76900,76900,76900,6
20241205,102500,82317600,76900,76900,76900,76900,4
20241205,102400,82010000,76900,76900,76900,76900,8
20241205,102300,81394800,76900,76900,77000,76900,27
20241205,102200,79316100,77000,76900,77000,76900,9
20241205,102100,78623700,77000,77000,77000,77000,0
20241205,102000,78623700,77000,76900,77000,76900,9
20241205,101900,77931500,76900,77000,77000,76900,12
20241205,101800,77007700,76900,76900,76900,76900,6
20241205,101700,76546300,76900,76900,77000,76900,9
20241205,101600,75853900,77000,76900,77000,76900,6
20241205,101500,75392300,76900,76900,76900,76900,4
20241205,101400,75084700,76900,76900,76900,76900,4
20241205,101300,74777100,76900,76900,76900,76900,9
20241205,101200,74085000,76900,76900,76900,76900,6
20241205,101100,73623600,77000,77000,77000,77000,2
20241205,101000,73469600,77000,76900,77000,76900,5
20241205,100900,73085000,76900,76900,76900,76900,6
20241205,100800,72623600,76900,76900,76900,76900,4
20241205,100700,72316000,76900,76900,76900,76900,4
20241205,100600,72008400,76900,76900,76900,76900,10
20241205,100500,71239400,76900,77000,77000,76900,20
20241205,100400,69701200,77000,76900,77000,76900,4
20241205,100300,69393400,76900,76900,76900,76900,10
20241205,100200,68624400,76900,76900,76900,76900,2
20241205,100100,68470600,77000,76900,77000,76900,5
20241205,100000,68086000,76900,77000,77000,76900,4
20241205,095900,67778300,76900,76900,76900,76900,5
20241205,095800,67393800,77000,77000,77000,77000,11
20241205,095700,66546800,76900,76900,76900,76900,4
20241205,095600,66239200,76900,76900,76900,76900,6
20241205,095500,65777800,76900,76900,76900,76900,4
20241205,095400,65470200,76900,76900,76900,76900,6
20241205,095300,65008800,76900,77000,77000,76900,9
20241205,095200,64315900,77000,77000,77000,77000,2
20241205,095100,64161900,77100,77000,77100,77000,3
20241205,095000,63930800,77000,76900,77000,76900,4
20241205,094900,63623000,76900,76900,76900,76900,6
20241205,094800,63161600,76900,76900,76900,76900,4
20241205,094700,62854000,76900,76900,76900,76900,8
20241205,094600,62238800,76900,76900,76900,76900,2
20241205,094500,62085000,77100,77100,77100,77100,9
20241205,094400,61391100,77000,76800,77000,76800,6
20241205,094300,60929900,76800,76800,76800,76800,9
20241205,094200,60238700,76800,76800,76800,76800,6
20241205,094100,59777900,76800,76800,76800,76800,3
20241205,094000,59547500,76800,76800,76800,76800,8
20241205,093900,58933100,76800,77000,77000,76800,4
20241205,093800,58625300,77000,76800,77000,76800,6
20241205,093700,58164100,76800,76800,76800,76800,6
20241205,093600,57703300,76800,77000,77000,76800,8
20241205,093500,57087700,77100,77100,77100,77100,0
20241205,093400,57087700,77100,77000,77100,77000,10
20241205,093300,56317500,77000,77100,77100,77000,2
20241205,093200,56163400,77100,77100,77100,77100,14
20241205,093100,55084000,77100,77300,77300,77000,78
20241205,093000,49066300,77100,76600,77100,76600,13
20241205,092900,48068300,76600,76600,76600,76600,6
20241205,092800,47608700,76600,76600,76600,76600,4
20241205,092700,47302300,76600,76600,76600,76600,8
20241205,092600,46689500,76500,76500,76500,76500,2
20241205,092500,46536500,76700,76600,76700,76600,5
20241205,092400,46153400,76600,76600,76600,76600,4
20241205,092300,45847000,76600,76500,76600,76500,17
20241205,092200,44545400,76500,76600,76600,76500,7
20241205,092100,44009600,76700,76700,76700,76700,0
20241205,092000,44009600,76700,76600,76700,76500,49
20241205,091900,40256200,76600,76800,76800,76600,25
20241205,091800,38338800,76700,76700,76700,76700,6
20241205,091700,37878600,76900,76900,76900,76900,0
20241205,091600,37878600,76900,77200,77200,76900,169
20241205,091500,24842500,77200,77200,77200,77200,6
20241205,091400,24379300,77200,77200,77200,77200,116
20241205,091300,15424100,77300,77300,77300,77300,2
20241205,091200,15269500,77200,77300,77300,77200,37
20241205,091100,12411200,77300,77300,77300,77300,5
20241205,091000,12024700,77300,77200,77300,77200,27
20241205,090900,9939900,77200,77200,77200,77200,1
20241205,090800,9862700,77200,77200,77200,77100,11
20241205,090700,9013600,77500,77500,77500,77500,1
20241205,090600,8936100,77500,77800,77800,77500,97
20241205,090500,1400300,77800,77800,77800,77800,0
20241205,090400,1400300,77800,77800,77800,77800,1
20241205,090300,1322500,77700,77800,77800,77700,6
20241205,090200,856200,77700,77700,77700,77700,0
20241205,090100,856200,77700,77700,77700,77700,0
20241205,090000,856200,77700,77700,78900,77700,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 278065900 76200 76200 76200 76200 125
3 20241205 183400 278065900 76200 76200 76200 76200 0
4 20241205 183300 278065900 76200 76200 76200 76200 0
5 20241205 183200 278065900 76200 76200 76200 76200 0
6 20241205 183100 278065900 76200 76200 76200 76200 0
7 20241205 183000 278065900 76200 76200 76200 76200 0
8 20241205 182900 278065900 76200 76200 76200 76200 0
9 20241205 182800 278065900 76200 76200 76200 76200 0
10 20241205 182700 278065900 76200 76200 76200 76200 0
11 20241205 182600 278065900 76200 76200 76200 76200 0
12 20241205 182500 278065900 76200 76200 76200 76200 0
13 20241205 182400 278065900 76200 76200 76200 76200 0
14 20241205 182300 278065900 76200 76200 76200 76200 0
15 20241205 182200 278065900 76200 76200 76200 76200 0
16 20241205 182100 278065900 76200 76200 76200 76200 0
17 20241205 182000 278065900 76200 76200 76200 76200 0
18 20241205 181900 278065900 76200 76200 76200 76200 0
19 20241205 181800 278065900 76200 76200 76200 76200 0
20 20241205 181700 278065900 76200 76200 76200 76200 0
21 20241205 181600 278065900 76200 76200 76200 76200 0
22 20241205 181500 278065900 76200 76200 76200 76200 0
23 20241205 181400 278065900 76200 76200 76200 76200 0
24 20241205 181300 278065900 76200 76200 76200 76200 0
25 20241205 181200 278065900 76200 76200 76200 76200 0
26 20241205 181100 278065900 76200 76200 76200 76200 0
27 20241205 181000 278065900 76200 76200 76200 76200 0
28 20241205 180900 278065900 76200 76200 76200 76200 0
29 20241205 180800 278065900 76200 76200 76200 76200 0
30 20241205 180700 278065900 76200 76200 76200 76200 0
31 20241205 180600 278065900 76200 76200 76200 76200 0
32 20241205 180500 278065900 76200 76200 76200 76200 125
33 20241205 180400 278065900 76200 76200 76200 76200 0
34 20241205 180300 278065900 76200 76200 76200 76200 0
35 20241205 180200 278065900 76200 76200 76200 76200 0
36 20241205 180100 278065900 76200 76200 76200 76200 0
37 20241205 180000 278065900 76200 76200 76200 76200 0
38 20241205 175900 278065900 76200 76200 76200 76200 0
39 20241205 175800 278065900 76200 76200 76200 76200 0
40 20241205 175700 278065900 76200 76200 76200 76200 0
41 20241205 175600 278065900 76200 76200 76200 76200 0
42 20241205 175500 278065900 76200 76200 76200 76200 0
43 20241205 175400 278065900 76200 76200 76200 76200 0
44 20241205 175300 278065900 76200 76200 76200 76200 0
45 20241205 175200 278065900 76200 76200 76200 76200 0
46 20241205 175100 278065900 76200 76200 76200 76200 0
47 20241205 175000 278065900 76200 76200 76200 76200 0
48 20241205 174900 278065900 76200 76200 76200 76200 0
49 20241205 174800 278065900 76200 76200 76200 76200 0
50 20241205 174700 278065900 76200 76200 76200 76200 0
51 20241205 174600 278065900 76200 76200 76200 76200 0
52 20241205 174500 278065900 76200 76200 76200 76200 0
53 20241205 174400 278065900 76200 76200 76200 76200 0
54 20241205 174300 278065900 76200 76200 76200 76200 0
55 20241205 174200 278065900 76200 76200 76200 76200 0
56 20241205 174100 278065900 76200 76200 76200 76200 0
57 20241205 174000 278065900 76200 76200 76200 76200 0
58 20241205 173900 278065900 76200 76200 76200 76200 0
59 20241205 173800 278065900 76200 76200 76200 76200 0
60 20241205 173700 278065900 76200 76200 76200 76200 0
61 20241205 173600 278065900 76200 76200 76200 76200 0
62 20241205 173500 278065900 76200 76200 76200 76200 125
63 20241205 173400 278065900 76200 76200 76200 76200 0
64 20241205 173300 278065900 76200 76200 76200 76200 0
65 20241205 173200 278065900 76200 76200 76200 76200 0
66 20241205 173100 278065900 76200 76200 76200 76200 0
67 20241205 173000 278065900 76200 76200 76200 76200 0
68 20241205 172900 278065900 76200 76200 76200 76200 0
69 20241205 172800 278065900 76200 76200 76200 76200 0
70 20241205 172700 278065900 76200 76200 76200 76200 0
71 20241205 172600 278065900 76200 76200 76200 76200 0
72 20241205 172500 278065900 76200 76200 76200 76200 0
73 20241205 172400 278065900 76200 76200 76200 76200 0
74 20241205 172300 278065900 76200 76200 76200 76200 0
75 20241205 172200 278065900 76200 76200 76200 76200 0
76 20241205 172100 278065900 76200 76200 76200 76200 0
77 20241205 172000 278065900 76200 76200 76200 76200 0
78 20241205 171900 278065900 76200 76200 76200 76200 0
79 20241205 171800 278065900 76200 76200 76200 76200 0
80 20241205 171700 278065900 76200 76200 76200 76200 0
81 20241205 171600 278065900 76200 76200 76200 76200 0
82 20241205 171500 278065900 76200 76200 76200 76200 0
83 20241205 171400 278065900 76200 76200 76200 76200 0
84 20241205 171300 278065900 76200 76200 76200 76200 0
85 20241205 171200 278065900 76200 76200 76200 76200 0
86 20241205 171100 278065900 76200 76200 76200 76200 0
87 20241205 171000 278065900 76200 76200 76200 76200 0
88 20241205 170900 278065900 76200 76200 76200 76200 0
89 20241205 170800 278065900 76200 76200 76200 76200 0
90 20241205 170700 278065900 76200 76200 76200 76200 0
91 20241205 170600 278065900 76200 76200 76200 76200 0
92 20241205 170500 278065900 76200 76200 76200 76200 125
93 20241205 170400 278065900 76200 76200 76200 76200 0
94 20241205 170300 278065900 76200 76200 76200 76200 0
95 20241205 170200 278065900 76200 76200 76200 76200 0
96 20241205 170100 278065900 76200 76200 76200 76200 0
97 20241205 170000 278065900 76200 76200 76200 76200 0
98 20241205 165900 278065900 76200 76200 76200 76200 0
99 20241205 165800 278065900 76200 76200 76200 76200 0
100 20241205 165700 278065900 76200 76200 76200 76200 0
101 20241205 165600 278065900 76200 76200 76200 76200 0
102 20241205 165500 278065900 76200 76200 76200 76200 0
103 20241205 165400 278065900 76200 76200 76200 76200 0
104 20241205 165300 278065900 76200 76200 76200 76200 0
105 20241205 165200 278065900 76200 76200 76200 76200 0
106 20241205 165100 278065900 76200 76200 76200 76200 0
107 20241205 165000 278065900 76200 76200 76200 76200 0
108 20241205 164900 278065900 76200 76200 76200 76200 0
109 20241205 164800 278065900 76200 76200 76200 76200 0
110 20241205 164700 278065900 76200 76200 76200 76200 0
111 20241205 164600 278065900 76200 76200 76200 76200 0
112 20241205 164500 278065900 76200 76200 76200 76200 0
113 20241205 164400 278065900 76200 76200 76200 76200 0
114 20241205 164300 278065900 76200 76200 76200 76200 0
115 20241205 164200 278065900 76200 76200 76200 76200 0
116 20241205 164100 278065900 76200 76200 76200 76200 0
117 20241205 164000 278065900 76200 76200 76200 76200 0
118 20241205 163900 278065900 76200 76200 76200 76200 0
119 20241205 163800 278065900 76200 76200 76200 76200 0
120 20241205 163700 278065900 76200 76200 76200 76200 0
121 20241205 163600 278065900 76200 76200 76200 76200 0
122 20241205 163500 278065900 76200 76200 76200 76200 125
123 20241205 163400 278065900 76200 76200 76200 76200 0
124 20241205 163300 278065900 76200 76200 76200 76200 0
125 20241205 163200 278065900 76200 76200 76200 76200 0
126 20241205 163100 278065900 76200 76200 76200 76200 0
127 20241205 163000 278065900 76200 76200 76200 76200 0
128 20241205 162900 278065900 76200 76200 76200 76200 0
129 20241205 162800 278065900 76200 76200 76200 76200 0
130 20241205 162700 278065900 76200 76200 76200 76200 0
131 20241205 162600 278065900 76200 76200 76200 76200 0
132 20241205 162500 278065900 76200 76200 76200 76200 0
133 20241205 162400 278065900 76200 76200 76200 76200 0
134 20241205 162300 278065900 76200 76200 76200 76200 0
135 20241205 162200 278065900 76200 76200 76200 76200 0
136 20241205 162100 278065900 76200 76200 76200 76200 0
137 20241205 162000 278065900 76200 76200 76200 76200 0
138 20241205 161900 278065900 76200 76200 76200 76200 0
139 20241205 161800 278065900 76200 76200 76200 76200 0
140 20241205 161700 278065900 76200 76200 76200 76200 0
141 20241205 161600 278065900 76200 76200 76200 76200 0
142 20241205 161500 278065900 76200 76200 76200 76200 0
143 20241205 161400 278065900 76200 76200 76200 76200 0
144 20241205 161300 278065900 76200 76200 76200 76200 0
145 20241205 161200 278065900 76200 76200 76200 76200 0
146 20241205 161100 278065900 76200 76200 76200 76200 0
147 20241205 161000 278065900 76200 76200 76200 76200 0
148 20241205 160900 278065900 76200 76200 76200 76200 0
149 20241205 160800 278065900 76200 76200 76200 76200 0
150 20241205 160700 278065900 76200 76200 76200 76200 0
151 20241205 160600 278065900 76200 76200 76200 76200 0
152 20241205 160500 278065900 76200 76200 76200 76200 125
153 20241205 160400 278065900 76200 76200 76200 76200 0
154 20241205 160300 278065900 76200 76200 76200 76200 0
155 20241205 160200 278065900 76200 76200 76200 76200 0
156 20241205 160100 278065900 76200 76200 76200 76200 0
157 20241205 160000 278065900 76200 76200 76200 76200 0
158 20241205 155900 278065900 76200 76200 76200 76200 0
159 20241205 155800 278065900 76200 76200 76200 76200 0
160 20241205 155700 278065900 76200 76200 76200 76200 0
161 20241205 155600 278065900 76200 76200 76200 76200 0
162 20241205 155500 278065900 76200 76200 76200 76200 0
163 20241205 155400 278065900 76200 76200 76200 76200 0
164 20241205 155300 278065900 76200 76200 76200 76200 0
165 20241205 155200 278065900 76200 76200 76200 76200 0
166 20241205 155100 278065900 76200 76200 76200 76200 0
167 20241205 155000 278065900 76200 76200 76200 76200 0
168 20241205 154900 278065900 76200 76200 76200 76200 0
169 20241205 154800 278065900 76200 76200 76200 76200 0
170 20241205 154700 278065900 76200 76200 76200 76200 0
171 20241205 154600 278065900 76200 76200 76200 76200 0
172 20241205 154500 278065900 76200 76200 76200 76200 0
173 20241205 154400 278065900 76200 76200 76200 76200 0
174 20241205 154300 278065900 76200 76200 76200 76200 0
175 20241205 154200 278065900 76200 76200 76200 76200 0
176 20241205 154100 278065900 76200 76200 76200 76200 0
177 20241205 154000 278065900 76200 76200 76200 76200 0
178 20241205 153900 278065900 76200 76200 76200 76200 0
179 20241205 153800 278065900 76200 76200 76200 76200 0
180 20241205 153700 278065900 76200 76200 76200 76200 0
181 20241205 153600 278065900 76200 76200 76200 76200 0
182 20241205 153500 278065900 76200 76200 76200 76200 125
183 20241205 153400 278065900 76200 76200 76200 76200 0
184 20241205 153300 278065900 76200 76200 76200 76200 0
185 20241205 153200 278065900 76200 76200 76200 76200 0
186 20241205 153100 278065900 76200 76200 76200 76200 0
187 20241205 153000 278065900 76200 76200 76200 76200 125
188 20241205 152900 268540900 76500 76500 76500 76500 0
189 20241205 152800 268540900 76500 76500 76500 76500 0
190 20241205 152700 268540900 76500 76500 76500 76500 0
191 20241205 152600 268540900 76500 76500 76500 76500 0
192 20241205 152500 268540900 76500 76500 76500 76500 0
193 20241205 152400 268540900 76500 76500 76500 76500 0
194 20241205 152300 268540900 76500 76500 76500 76500 0
195 20241205 152200 268540900 76500 76500 76500 76500 0
196 20241205 152100 268540900 76500 76500 76500 76500 0
197 20241205 152000 268540900 76500 76500 76500 76500 0
198 20241205 151900 268540900 76500 76500 76500 76500 2
199 20241205 151800 268387900 76600 76600 76600 76600 2
200 20241205 151700 268234700 76600 76600 76600 76600 11
201 20241205 151600 267392100 76600 76600 76600 76600 0
202 20241205 151500 267392100 76600 76600 76600 76600 3
203 20241205 151400 267162300 76600 76600 76600 76600 6
204 20241205 151300 266702700 76300 76300 76300 76300 66
205 20241205 151200 261666900 76400 76400 76400 76400 6
206 20241205 151100 261208500 76400 76400 76400 76400 25
207 20241205 151000 259298500 76400 76400 76400 76400 0
208 20241205 150900 259298500 76400 76400 76400 76400 0
209 20241205 150800 259298500 76400 76400 76400 76400 1
210 20241205 150700 259222100 76400 76400 76400 76400 0
211 20241205 150600 259222100 76400 76400 76400 76400 0
212 20241205 150500 259222100 76400 76400 76400 76400 0
213 20241205 150400 259222100 76400 76400 76400 76400 0
214 20241205 150300 259222100 76400 76400 76400 76400 0
215 20241205 150200 259222100 76400 76400 76400 76400 0
216 20241205 150100 259222100 76400 76400 76400 76400 0
217 20241205 150000 259222100 76400 76400 76400 76400 3
218 20241205 145900 258992900 76700 76400 76700 76400 4
219 20241205 145800 258686700 76400 76400 76400 76400 4
220 20241205 145700 258381100 76400 76400 76400 76400 6
221 20241205 145600 257922700 76400 76400 76400 76400 4
222 20241205 145500 257617100 76400 76400 76400 76400 4
223 20241205 145400 257311500 76400 76400 76400 76400 6
224 20241205 145300 256853100 76400 76400 76400 76400 22
225 20241205 145200 255172300 76300 76300 76300 76300 5
226 20241205 145100 254790800 76300 76300 76300 76300 4
227 20241205 145000 254485600 76300 76300 76300 76300 6
228 20241205 144900 254027800 76300 76300 76300 76300 4
229 20241205 144800 253722600 76300 76300 76300 76300 6
230 20241205 144700 253264800 76300 76300 76300 76300 6
231 20241205 144600 252807000 76400 76500 76500 76400 265
232 20241205 144500 232549000 76500 76500 76500 76500 4
233 20241205 144400 232243000 76500 76500 76500 76500 10
234 20241205 144300 231478000 76500 76500 76500 76500 2
235 20241205 144200 231325000 76600 76500 76600 76500 11
236 20241205 144100 230482600 76500 76500 76500 76500 4
237 20241205 144000 230176600 76500 76500 76500 76500 8
238 20241205 143900 229564600 76500 76500 76500 76500 12
239 20241205 143800 228646600 76600 76600 76600 76600 0
240 20241205 143700 228646600 76600 76500 76600 76500 7
241 20241205 143600 228111000 76500 76500 76500 76500 4
242 20241205 143500 227805000 76500 76500 76500 76500 4
243 20241205 143400 227499000 76500 76500 76500 76500 6
244 20241205 143300 227040000 76500 76500 76500 76500 4
245 20241205 143200 226734000 76500 76500 76500 76500 4
246 20241205 143100 226428000 76500 76500 76500 76500 4
247 20241205 143000 226122000 76500 76500 76500 76500 8
248 20241205 142900 225510000 76500 76500 76500 76500 6
249 20241205 142800 225051000 76600 76600 76600 76600 0
250 20241205 142700 225051000 76600 76600 76600 76600 6
251 20241205 142600 224591400 76600 76600 76600 76600 4
252 20241205 142500 224285000 76600 76600 76600 76600 4
253 20241205 142400 223978600 76600 76600 76600 76600 6
254 20241205 142300 223519000 76600 76600 76600 76600 4
255 20241205 142200 223212600 76600 76600 76600 76600 10
256 20241205 142100 222446600 76500 76500 76500 76500 4
257 20241205 142000 222140600 76500 76500 76500 76500 6
258 20241205 141900 221681600 76500 76500 76500 76500 4
259 20241205 141800 221375600 76500 76500 76500 76500 9
260 20241205 141700 220687100 76500 76500 76500 76500 2
261 20241205 141600 220534100 76600 76600 76600 76500 15
262 20241205 141500 219385300 76600 76600 76600 76600 2
263 20241205 141400 219232100 76700 76600 76700 76600 5
264 20241205 141300 218849000 76600 76600 76600 76600 4
265 20241205 141200 218542600 76600 76600 76600 76600 9
266 20241205 141100 217853200 76600 76600 76600 76600 4
267 20241205 141000 217546800 76600 76600 76600 76600 8
268 20241205 140900 216934000 76600 76600 76600 76600 6
269 20241205 140800 216474400 76700 76700 76700 76700 1
270 20241205 140700 216397700 76600 76600 76600 76600 8
271 20241205 140600 215784900 76600 76700 76700 76600 5
272 20241205 140500 215401800 76600 76600 76600 76600 6
273 20241205 140400 214942200 76700 76700 76700 76700 1
274 20241205 140300 214865500 76600 76600 76600 76600 6
275 20241205 140200 214405900 76600 76600 76600 76600 4
276 20241205 140100 214099500 76600 76600 76600 76600 4
277 20241205 140000 213793100 76600 76600 76600 76600 20
278 20241205 135900 212261100 76600 76600 76600 76600 4
279 20241205 135800 211954700 76600 76600 76600 76600 4
280 20241205 135700 211648300 76600 76600 76600 76600 9
281 20241205 135600 210958900 76700 76700 76700 76700 11
282 20241205 135500 210115200 76800 76800 76800 76800 6
283 20241205 135400 209654400 76800 76800 76800 76800 2
284 20241205 135300 209500800 76700 76700 76700 76700 6
285 20241205 135200 209040600 76700 76700 76700 76700 4
286 20241205 135100 208733800 76700 76700 76700 76700 6
287 20241205 135000 208273600 76700 76700 76700 76700 6
288 20241205 134900 207813400 76800 76800 76800 76800 2
289 20241205 134800 207659800 76800 76700 76800 76700 13
290 20241205 134700 206661800 76700 76700 76700 76700 5
291 20241205 134600 206278300 76800 76700 76800 76700 12
292 20241205 134500 205356900 76800 76800 76800 76800 2
293 20241205 134400 205203300 76800 76700 76800 76700 7
294 20241205 134300 204665900 76700 76700 76700 76700 18
295 20241205 134200 203285300 76700 76600 76700 76600 5
296 20241205 134100 202902200 76600 76600 76600 76600 4
297 20241205 134000 202595800 76600 76600 76600 76600 6
298 20241205 133900 202136200 76600 76600 76600 76600 4
299 20241205 133800 201829800 76600 76600 76600 76600 4
300 20241205 133700 201523400 76600 76600 76600 76600 7
301 20241205 133600 200987200 76600 76600 76600 76600 4
302 20241205 133500 200680800 76600 76600 76600 76600 10
303 20241205 133400 199914800 76600 76600 76600 76600 4
304 20241205 133300 199608400 76600 76600 76600 76600 76
305 20241205 133200 193786800 76600 76600 76600 76600 4
306 20241205 133100 193480400 76600 76600 76600 76600 4
307 20241205 133000 193174000 76600 76600 76600 76600 6
308 20241205 132900 192714400 76600 76600 76600 76600 4
309 20241205 132800 192408000 76600 76600 76600 76600 8
310 20241205 132700 191795200 76600 76600 76600 76600 2
311 20241205 132600 191642000 76700 76600 76700 76600 6
312 20241205 132500 191182200 76600 76600 76600 76600 4
313 20241205 132400 190875800 76600 76600 76600 76600 4
314 20241205 132300 190569400 76600 76600 76600 76600 6
315 20241205 132200 190109800 76600 76600 76600 76600 4
316 20241205 132100 189803400 76600 76600 76600 76600 4
317 20241205 132000 189497000 76600 76600 76600 76600 6
318 20241205 131900 189037400 76600 76600 76600 76600 4
319 20241205 131800 188731000 76600 76600 76600 76600 4
320 20241205 131700 188424600 76600 76600 76600 76600 11
321 20241205 131600 187582000 76700 76700 76700 76700 3
322 20241205 131500 187351900 76700 76600 76700 76600 5
323 20241205 131400 186968800 76600 76600 76600 76600 4
324 20241205 131300 186662400 76600 76600 76600 76600 8
325 20241205 131200 186049600 76600 76600 76600 76600 5
326 20241205 131100 185666600 76700 76700 76700 76700 7
327 20241205 131000 185129700 76800 76600 76800 76600 33
328 20241205 130900 182600100 76700 76600 76700 76600 7
329 20241205 130800 182063600 76600 76600 76600 76600 4
330 20241205 130700 181757200 76600 76600 76600 76600 6
331 20241205 130600 181297600 76600 76600 76600 76600 8
332 20241205 130500 180684800 76600 76600 76600 76600 1
333 20241205 130400 180608200 76700 76700 76700 76700 9
334 20241205 130300 179917900 76700 76700 76700 76700 6
335 20241205 130200 179457700 76800 76700 76800 76700 4
336 20241205 130100 179150700 76700 76700 76700 76700 4
337 20241205 130000 178843900 76700 76700 76700 76700 10
338 20241205 125900 178076900 76700 76700 76700 76700 2
339 20241205 125800 177923500 76800 76700 76800 76700 3
340 20241205 125700 177693300 76700 76700 76700 76700 6
341 20241205 125600 177233100 76700 76700 76700 76700 5
342 20241205 125500 176849600 76700 76700 76700 76700 4
343 20241205 125400 176542800 76700 76700 76700 76700 4
344 20241205 125300 176236000 76700 76700 76700 76700 8
345 20241205 125200 175622400 76700 76800 76800 76700 8
346 20241205 125100 175008600 76700 76700 76700 76700 2
347 20241205 125000 174855200 76800 76700 76800 76700 5
348 20241205 124900 174471600 76700 76700 76700 76700 6
349 20241205 124800 174011400 76700 76700 76700 76700 4
350 20241205 124700 173704600 76700 76700 76700 76700 11
351 20241205 124600 172860900 76800 76800 76800 76800 1
352 20241205 124500 172784100 77300 76700 77300 76700 17
353 20241205 124400 171476900 76700 76700 76700 76700 6
354 20241205 124300 171016700 76700 76700 76700 76700 6
355 20241205 124200 170556500 76700 76700 76700 76700 4
356 20241205 124100 170249700 76700 76700 76700 76700 4
357 20241205 124000 169942900 76700 76700 76700 76700 10
358 20241205 123900 169175900 76800 76800 76800 76800 1
359 20241205 123800 169099100 76700 76700 76700 76700 4
360 20241205 123700 168792300 76700 76700 76700 76700 6
361 20241205 123600 168332100 76700 76700 76700 76700 5
362 20241205 123500 167948600 76700 76700 76700 76700 4
363 20241205 123400 167641800 76700 76700 76700 76700 8
364 20241205 123300 167028200 76700 76700 76700 76700 2
365 20241205 123200 166874800 76800 76700 76800 76700 5
366 20241205 123100 166491200 76700 76700 76700 76700 6
367 20241205 123000 166031000 76700 76700 76700 76700 6
368 20241205 122900 165570800 76800 76800 76800 76800 4
369 20241205 122800 165263600 76800 76800 76800 76800 4
370 20241205 122700 164956400 76800 76800 76800 76800 6
371 20241205 122600 164495600 76800 76900 76900 76800 7
372 20241205 122500 163957900 76900 76900 76900 76900 54
373 20241205 122400 159805300 76900 76800 76900 76800 4
374 20241205 122300 159497900 76800 76800 76800 76800 6
375 20241205 122200 159037100 76800 76800 76800 76800 9
376 20241205 122100 158345900 76800 76800 76800 76800 8
377 20241205 122000 157731500 76800 76800 76800 76800 2
378 20241205 121900 157577900 76900 76800 76900 76800 5
379 20241205 121800 157193800 76800 76800 76800 76800 4
380 20241205 121700 156886600 76800 76800 76800 76800 4
381 20241205 121600 156579400 76800 76800 76800 76800 6
382 20241205 121500 156118600 76800 76800 76800 76800 7
383 20241205 121400 155581000 76800 76800 76800 76800 6
384 20241205 121300 155120200 76900 76800 76900 76800 4
385 20241205 121200 154812800 76800 76800 76800 76800 4
386 20241205 121100 154505600 76800 76800 76800 76800 4
387 20241205 121000 154198400 76800 76800 76800 76800 21
388 20241205 120900 152585600 76800 76800 76800 76800 4
389 20241205 120800 152278400 76800 76800 76800 76800 8
390 20241205 120700 151664000 76800 76900 76900 76800 4
391 20241205 120600 151356600 77000 76800 77000 76800 5
392 20241205 120500 150972400 76800 76800 76800 76800 4
393 20241205 120400 150665200 76800 76800 76800 76800 4
394 20241205 120300 150358000 76800 76800 76800 76800 6
395 20241205 120200 149897200 76800 76800 76800 76800 8
396 20241205 120100 149282800 76800 76800 76800 76800 2
397 20241205 120000 149129200 77000 76800 77000 76800 5
398 20241205 115900 148745000 76800 76800 76800 76800 4
399 20241205 115800 148437800 76800 76800 76800 76800 4
400 20241205 115700 148130600 76800 76800 76800 76800 6
401 20241205 115600 147669800 76800 76900 76900 76800 8
402 20241205 115500 147054900 77000 77000 77000 77000 3
403 20241205 115400 146823900 77000 77000 77000 77000 8
404 20241205 115300 146207900 76800 76800 76800 76800 6
405 20241205 115200 145747100 76800 76800 76800 76800 4
406 20241205 115100 145439900 76800 76800 76800 76800 4
407 20241205 115000 145132700 76800 76800 76800 76800 6
408 20241205 114900 144671900 76800 76800 76800 76800 8
409 20241205 114800 144057500 76800 76800 76800 76800 2
410 20241205 114700 143903900 77000 76800 77000 76800 8
411 20241205 114600 143288300 76800 76800 76800 76800 6
412 20241205 114500 142827500 76800 76800 76800 76800 4
413 20241205 114400 142520300 76800 76800 76800 76800 4
414 20241205 114300 142213100 76800 76800 76800 76800 6
415 20241205 114200 141752300 76800 76800 76800 76800 6
416 20241205 114100 141291500 76800 77000 77000 76800 7
417 20241205 114000 140753700 76800 76800 76800 76800 2
418 20241205 113900 140600100 77000 76800 77000 76800 5
419 20241205 113800 140215900 76800 76800 76800 76800 4
420 20241205 113700 139908700 76800 76800 76800 76800 4
421 20241205 113600 139601500 76800 76800 76800 76800 11
422 20241205 113500 138756700 76800 76800 76800 76800 2
423 20241205 113400 138603100 77000 76800 77000 76800 3
424 20241205 113300 138372500 76800 76800 76800 76800 6
425 20241205 113200 137911700 76800 76800 76800 76800 4
426 20241205 113100 137604500 76800 76800 76800 76800 9
427 20241205 113000 136913300 76800 76800 76800 76800 6
428 20241205 112900 136452500 76800 76800 76800 76800 6
429 20241205 112800 135991700 76800 76900 76900 76800 5
430 20241205 112700 135607600 76800 76800 76800 76800 5
431 20241205 112600 135223600 76900 76900 76900 76900 3
432 20241205 112500 134992900 76900 76800 76900 76800 5
433 20241205 112400 134608600 76800 76800 76800 76800 6
434 20241205 112300 134147800 76800 76900 76900 76800 8
435 20241205 112200 133532800 77000 77000 77000 77000 0
436 20241205 112100 133532800 77000 76800 77000 76800 5
437 20241205 112000 133148600 76800 76800 76800 76800 6
438 20241205 111900 132687800 76800 76800 76800 76800 6
439 20241205 111800 132227000 76800 76900 76900 76800 5
440 20241205 111700 131842800 76800 76800 76800 76800 5
441 20241205 111600 131458800 76900 76900 76900 76900 5
442 20241205 111500 131074300 77000 76900 77000 76900 5
443 20241205 111400 130689500 76800 76800 76800 76800 5
444 20241205 111300 130305500 76800 76800 76800 76800 6
445 20241205 111200 129844700 76800 76800 76800 76800 4
446 20241205 111100 129537500 76800 76900 76900 76800 73
447 20241205 111000 123930400 76900 76900 76900 76900 24
448 20241205 110900 122084800 76900 76900 76900 76900 11
449 20241205 110800 121238900 77000 76900 77000 76900 3
450 20241205 110700 121008100 77000 77000 77000 77000 3
451 20241205 110600 120777100 77000 77000 77000 77000 10
452 20241205 110500 120007100 77200 77200 77200 77200 0
453 20241205 110400 120007100 77200 77000 77200 77000 7
454 20241205 110300 119467900 77000 77000 77000 77000 6
455 20241205 110200 119005900 77300 77000 77300 77000 3
456 20241205 110100 118774600 77000 77000 77000 77000 4
457 20241205 110000 118466600 77000 77000 77000 77000 6
458 20241205 105900 118004600 77000 77000 77000 77000 4
459 20241205 105800 117696600 77000 77000 77000 77000 4
460 20241205 105700 117388600 77000 77000 77000 77000 8
461 20241205 105600 116772600 77000 77000 77000 77000 2
462 20241205 105500 116618600 77300 77000 77300 77000 8
463 20241205 105400 116002300 77000 77000 77000 77000 6
464 20241205 105300 115540300 77300 76900 77300 76900 22
465 20241205 105200 113842600 76900 76900 76900 76900 4
466 20241205 105100 113535000 76900 76900 76900 76900 6
467 20241205 105000 113073600 76900 76900 76900 76900 6
468 20241205 104900 112612200 77000 76900 77000 76900 3
469 20241205 104800 112381400 76900 76900 76900 76900 4
470 20241205 104700 112073800 76900 76900 76900 76900 4
471 20241205 104600 111766200 76900 76900 76900 76900 6
472 20241205 104500 111304800 76900 76900 76900 76900 4
473 20241205 104400 110997200 76900 76900 76900 76900 8
474 20241205 104300 110382000 76900 77000 77000 76900 2
475 20241205 104200 110228100 77000 76900 77000 76900 4
476 20241205 104100 109920300 76900 76900 76900 76900 4
477 20241205 104000 109612700 76900 76900 76900 76900 7
478 20241205 103900 109074400 76900 76900 76900 76900 6
479 20241205 103800 108613000 76900 76900 76900 76900 4
480 20241205 103700 108305400 76900 76900 76900 76900 4
481 20241205 103600 107997800 76900 76800 77100 76800 34
482 20241205 103500 105383900 76800 76800 76800 76800 4
483 20241205 103400 105076700 76800 76800 76800 76800 4
484 20241205 103300 104769500 76800 76800 76800 76800 7
485 20241205 103200 104231900 76800 76800 76800 76800 4
486 20241205 103100 103924700 76800 76800 76800 76800 8
487 20241205 103000 103310300 76800 76900 76900 76800 6
488 20241205 102900 102849100 76800 76800 76900 76800 18
489 20241205 102800 101465700 76900 76900 76900 76900 39
490 20241205 102700 98466600 76900 76900 76900 76900 204
491 20241205 102600 82779000 76900 76900 76900 76900 6
492 20241205 102500 82317600 76900 76900 76900 76900 4
493 20241205 102400 82010000 76900 76900 76900 76900 8
494 20241205 102300 81394800 76900 76900 77000 76900 27
495 20241205 102200 79316100 77000 76900 77000 76900 9
496 20241205 102100 78623700 77000 77000 77000 77000 0
497 20241205 102000 78623700 77000 76900 77000 76900 9
498 20241205 101900 77931500 76900 77000 77000 76900 12
499 20241205 101800 77007700 76900 76900 76900 76900 6
500 20241205 101700 76546300 76900 76900 77000 76900 9
501 20241205 101600 75853900 77000 76900 77000 76900 6
502 20241205 101500 75392300 76900 76900 76900 76900 4
503 20241205 101400 75084700 76900 76900 76900 76900 4
504 20241205 101300 74777100 76900 76900 76900 76900 9
505 20241205 101200 74085000 76900 76900 76900 76900 6
506 20241205 101100 73623600 77000 77000 77000 77000 2
507 20241205 101000 73469600 77000 76900 77000 76900 5
508 20241205 100900 73085000 76900 76900 76900 76900 6
509 20241205 100800 72623600 76900 76900 76900 76900 4
510 20241205 100700 72316000 76900 76900 76900 76900 4
511 20241205 100600 72008400 76900 76900 76900 76900 10
512 20241205 100500 71239400 76900 77000 77000 76900 20
513 20241205 100400 69701200 77000 76900 77000 76900 4
514 20241205 100300 69393400 76900 76900 76900 76900 10
515 20241205 100200 68624400 76900 76900 76900 76900 2
516 20241205 100100 68470600 77000 76900 77000 76900 5
517 20241205 100000 68086000 76900 77000 77000 76900 4
518 20241205 095900 67778300 76900 76900 76900 76900 5
519 20241205 095800 67393800 77000 77000 77000 77000 11
520 20241205 095700 66546800 76900 76900 76900 76900 4
521 20241205 095600 66239200 76900 76900 76900 76900 6
522 20241205 095500 65777800 76900 76900 76900 76900 4
523 20241205 095400 65470200 76900 76900 76900 76900 6
524 20241205 095300 65008800 76900 77000 77000 76900 9
525 20241205 095200 64315900 77000 77000 77000 77000 2
526 20241205 095100 64161900 77100 77000 77100 77000 3
527 20241205 095000 63930800 77000 76900 77000 76900 4
528 20241205 094900 63623000 76900 76900 76900 76900 6
529 20241205 094800 63161600 76900 76900 76900 76900 4
530 20241205 094700 62854000 76900 76900 76900 76900 8
531 20241205 094600 62238800 76900 76900 76900 76900 2
532 20241205 094500 62085000 77100 77100 77100 77100 9
533 20241205 094400 61391100 77000 76800 77000 76800 6
534 20241205 094300 60929900 76800 76800 76800 76800 9
535 20241205 094200 60238700 76800 76800 76800 76800 6
536 20241205 094100 59777900 76800 76800 76800 76800 3
537 20241205 094000 59547500 76800 76800 76800 76800 8
538 20241205 093900 58933100 76800 77000 77000 76800 4
539 20241205 093800 58625300 77000 76800 77000 76800 6
540 20241205 093700 58164100 76800 76800 76800 76800 6
541 20241205 093600 57703300 76800 77000 77000 76800 8
542 20241205 093500 57087700 77100 77100 77100 77100 0
543 20241205 093400 57087700 77100 77000 77100 77000 10
544 20241205 093300 56317500 77000 77100 77100 77000 2
545 20241205 093200 56163400 77100 77100 77100 77100 14
546 20241205 093100 55084000 77100 77300 77300 77000 78
547 20241205 093000 49066300 77100 76600 77100 76600 13
548 20241205 092900 48068300 76600 76600 76600 76600 6
549 20241205 092800 47608700 76600 76600 76600 76600 4
550 20241205 092700 47302300 76600 76600 76600 76600 8
551 20241205 092600 46689500 76500 76500 76500 76500 2
552 20241205 092500 46536500 76700 76600 76700 76600 5
553 20241205 092400 46153400 76600 76600 76600 76600 4
554 20241205 092300 45847000 76600 76500 76600 76500 17
555 20241205 092200 44545400 76500 76600 76600 76500 7
556 20241205 092100 44009600 76700 76700 76700 76700 0
557 20241205 092000 44009600 76700 76600 76700 76500 49
558 20241205 091900 40256200 76600 76800 76800 76600 25
559 20241205 091800 38338800 76700 76700 76700 76700 6
560 20241205 091700 37878600 76900 76900 76900 76900 0
561 20241205 091600 37878600 76900 77200 77200 76900 169
562 20241205 091500 24842500 77200 77200 77200 77200 6
563 20241205 091400 24379300 77200 77200 77200 77200 116
564 20241205 091300 15424100 77300 77300 77300 77300 2
565 20241205 091200 15269500 77200 77300 77300 77200 37
566 20241205 091100 12411200 77300 77300 77300 77300 5
567 20241205 091000 12024700 77300 77200 77300 77200 27
568 20241205 090900 9939900 77200 77200 77200 77200 1
569 20241205 090800 9862700 77200 77200 77200 77100 11
570 20241205 090700 9013600 77500 77500 77500 77500 1
571 20241205 090600 8936100 77500 77800 77800 77500 97
572 20241205 090500 1400300 77800 77800 77800 77800 0
573 20241205 090400 1400300 77800 77800 77800 77800 1
574 20241205 090300 1322500 77700 77800 77800 77700 6
575 20241205 090200 856200 77700 77700 77700 77700 0
576 20241205 090100 856200 77700 77700 77700 77700 0
577 20241205 090000 856200 77700 77700 78900 77700 11

1
001720/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,16440000,0,1297116000000,0.00
20241202,0,16440000,0,1260948000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 16440000 0 1297116000000 0.00
3 20241202 0 16440000 0 1260948000000 0.00