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
001750/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,659970750,11810,11810,11810,11810,94
20241205,183400,659970750,11810,11810,11810,11810,0
20241205,183300,659970750,11810,11810,11810,11810,0
20241205,183200,659970750,11810,11810,11810,11810,0
20241205,183100,659970750,11810,11810,11810,11810,0
20241205,183000,659970750,11810,11810,11810,11810,0
20241205,182900,659970750,11810,11810,11810,11810,0
20241205,182800,659970750,11810,11810,11810,11810,0
20241205,182700,659970750,11810,11810,11810,11810,0
20241205,182600,659970750,11810,11810,11810,11810,0
20241205,182500,659970750,11810,11810,11810,11810,0
20241205,182400,659970750,11810,11810,11810,11810,0
20241205,182300,659970750,11810,11810,11810,11810,0
20241205,182200,659970750,11810,11810,11810,11810,0
20241205,182100,659970750,11810,11810,11810,11810,0
20241205,182000,659970750,11810,11810,11810,11810,0
20241205,181900,659970750,11810,11810,11810,11810,0
20241205,181800,659970750,11810,11810,11810,11810,0
20241205,181700,659970750,11810,11810,11810,11810,0
20241205,181600,659970750,11810,11810,11810,11810,0
20241205,181500,659970750,11810,11810,11810,11810,0
20241205,181400,659970750,11810,11810,11810,11810,0
20241205,181300,659970750,11810,11810,11810,11810,0
20241205,181200,659970750,11810,11810,11810,11810,0
20241205,181100,659970750,11810,11810,11810,11810,0
20241205,181000,659970750,11810,11810,11810,11810,0
20241205,180900,659970750,11810,11810,11810,11810,0
20241205,180800,659970750,11810,11810,11810,11810,0
20241205,180700,659970750,11810,11810,11810,11810,0
20241205,180600,659970750,11810,11810,11810,11810,0
20241205,180500,659970750,11810,11810,11810,11810,94
20241205,180400,659970750,11810,11810,11810,11810,0
20241205,180300,659970750,11810,11810,11810,11810,0
20241205,180200,659970750,11810,11810,11810,11810,0
20241205,180100,659970750,11810,11810,11810,11810,0
20241205,180000,659970750,11810,11810,11810,11810,0
20241205,175900,659970750,11810,11810,11810,11810,0
20241205,175800,659970750,11810,11810,11810,11810,0
20241205,175700,659970750,11810,11810,11810,11810,0
20241205,175600,659970750,11810,11810,11810,11810,0
20241205,175500,659970750,11810,11810,11810,11810,0
20241205,175400,659970750,11810,11810,11810,11810,0
20241205,175300,659970750,11810,11810,11810,11810,0
20241205,175200,659970750,11810,11810,11810,11810,0
20241205,175100,659970750,11810,11810,11810,11810,0
20241205,175000,659970750,11810,11810,11810,11810,0
20241205,174900,659970750,11810,11810,11810,11810,0
20241205,174800,659970750,11810,11810,11810,11810,0
20241205,174700,659970750,11810,11810,11810,11810,0
20241205,174600,659970750,11810,11810,11810,11810,0
20241205,174500,659970750,11810,11810,11810,11810,0
20241205,174400,659970750,11810,11810,11810,11810,0
20241205,174300,659970750,11810,11810,11810,11810,0
20241205,174200,659970750,11810,11810,11810,11810,0
20241205,174100,659970750,11810,11810,11810,11810,0
20241205,174000,659970750,11810,11810,11810,11810,0
20241205,173900,659970750,11810,11810,11810,11810,0
20241205,173800,659970750,11810,11810,11810,11810,0
20241205,173700,659970750,11810,11810,11810,11810,0
20241205,173600,659970750,11810,11810,11810,11810,0
20241205,173500,659970750,11810,11810,11810,11810,94
20241205,173400,659970750,11810,11810,11810,11810,0
20241205,173300,659970750,11810,11810,11810,11810,0
20241205,173200,659970750,11810,11810,11810,11810,0
20241205,173100,659970750,11810,11810,11810,11810,0
20241205,173000,659970750,11810,11810,11810,11810,0
20241205,172900,659970750,11810,11810,11810,11810,0
20241205,172800,659970750,11810,11810,11810,11810,0
20241205,172700,659970750,11810,11810,11810,11810,0
20241205,172600,659970750,11810,11810,11810,11810,0
20241205,172500,659970750,11810,11810,11810,11810,0
20241205,172400,659970750,11810,11810,11810,11810,0
20241205,172300,659970750,11810,11810,11810,11810,0
20241205,172200,659970750,11810,11810,11810,11810,0
20241205,172100,659970750,11810,11810,11810,11810,0
20241205,172000,659970750,11810,11810,11810,11810,0
20241205,171900,659970750,11810,11810,11810,11810,0
20241205,171800,659970750,11810,11810,11810,11810,0
20241205,171700,659970750,11810,11810,11810,11810,0
20241205,171600,659970750,11810,11810,11810,11810,0
20241205,171500,659970750,11810,11810,11810,11810,0
20241205,171400,659970750,11810,11810,11810,11810,0
20241205,171300,659970750,11810,11810,11810,11810,0
20241205,171200,659970750,11810,11810,11810,11810,0
20241205,171100,659970750,11810,11810,11810,11810,0
20241205,171000,659970750,11810,11810,11810,11810,0
20241205,170900,659970750,11810,11810,11810,11810,0
20241205,170800,659970750,11810,11810,11810,11810,0
20241205,170700,659970750,11810,11810,11810,11810,0
20241205,170600,659970750,11810,11810,11810,11810,0
20241205,170500,659970750,11810,11810,11810,11810,94
20241205,170400,659970750,11810,11810,11810,11810,0
20241205,170300,659970750,11810,11810,11810,11810,0
20241205,170200,659970750,11810,11810,11810,11810,0
20241205,170100,659970750,11810,11810,11810,11810,0
20241205,170000,659970750,11810,11810,11810,11810,0
20241205,165900,659970750,11810,11810,11810,11810,0
20241205,165800,659970750,11810,11810,11810,11810,0
20241205,165700,659970750,11810,11810,11810,11810,0
20241205,165600,659970750,11810,11810,11810,11810,0
20241205,165500,659970750,11810,11810,11810,11810,0
20241205,165400,659970750,11810,11810,11810,11810,0
20241205,165300,659970750,11810,11810,11810,11810,0
20241205,165200,659970750,11810,11810,11810,11810,0
20241205,165100,659970750,11810,11810,11810,11810,0
20241205,165000,659970750,11810,11810,11810,11810,0
20241205,164900,659970750,11810,11810,11810,11810,0
20241205,164800,659970750,11810,11810,11810,11810,0
20241205,164700,659970750,11810,11810,11810,11810,0
20241205,164600,659970750,11810,11810,11810,11810,0
20241205,164500,659970750,11810,11810,11810,11810,0
20241205,164400,659970750,11810,11810,11810,11810,0
20241205,164300,659970750,11810,11810,11810,11810,0
20241205,164200,659970750,11810,11810,11810,11810,0
20241205,164100,659970750,11810,11810,11810,11810,0
20241205,164000,659970750,11810,11810,11810,11810,0
20241205,163900,659970750,11810,11810,11810,11810,0
20241205,163800,659970750,11810,11810,11810,11810,0
20241205,163700,659970750,11810,11810,11810,11810,0
20241205,163600,659970750,11810,11810,11810,11810,0
20241205,163500,659970750,11810,11810,11810,11810,94
20241205,163400,659970750,11810,11810,11810,11810,0
20241205,163300,659970750,11810,11810,11810,11810,0
20241205,163200,659970750,11810,11810,11810,11810,0
20241205,163100,659970750,11810,11810,11810,11810,0
20241205,163000,659970750,11810,11810,11810,11810,0
20241205,162900,659970750,11810,11810,11810,11810,0
20241205,162800,659970750,11810,11810,11810,11810,0
20241205,162700,659970750,11810,11810,11810,11810,0
20241205,162600,659970750,11810,11810,11810,11810,0
20241205,162500,659970750,11810,11810,11810,11810,0
20241205,162400,659970750,11810,11810,11810,11810,0
20241205,162300,659970750,11810,11810,11810,11810,0
20241205,162200,659970750,11810,11810,11810,11810,0
20241205,162100,659970750,11810,11810,11810,11810,0
20241205,162000,659970750,11810,11810,11810,11810,0
20241205,161900,659970750,11810,11810,11810,11810,0
20241205,161800,659970750,11810,11810,11810,11810,0
20241205,161700,659970750,11810,11810,11810,11810,0
20241205,161600,659970750,11810,11810,11810,11810,0
20241205,161500,659970750,11810,11810,11810,11810,0
20241205,161400,659970750,11810,11810,11810,11810,0
20241205,161300,659970750,11810,11810,11810,11810,0
20241205,161200,659970750,11810,11810,11810,11810,0
20241205,161100,659970750,11810,11810,11810,11810,0
20241205,161000,659970750,11810,11810,11810,11810,0
20241205,160900,659970750,11810,11810,11810,11810,0
20241205,160800,659970750,11810,11810,11810,11810,0
20241205,160700,659970750,11810,11810,11810,11810,0
20241205,160600,659970750,11810,11810,11810,11810,0
20241205,160500,659970750,11810,11810,11810,11810,94
20241205,160400,659970750,11810,11810,11810,11810,0
20241205,160300,659970750,11810,11810,11810,11810,0
20241205,160200,659970750,11810,11810,11810,11810,0
20241205,160100,659970750,11810,11810,11810,11810,0
20241205,160000,659970750,11810,11810,11810,11810,0
20241205,155900,659970750,11810,11810,11810,11810,0
20241205,155800,659970750,11810,11810,11810,11810,0
20241205,155700,659970750,11810,11810,11810,11810,0
20241205,155600,659970750,11810,11810,11810,11810,0
20241205,155500,659970750,11810,11810,11810,11810,0
20241205,155400,659970750,11810,11810,11810,11810,0
20241205,155300,659970750,11810,11810,11810,11810,0
20241205,155200,659970750,11810,11810,11810,11810,0
20241205,155100,659970750,11810,11810,11810,11810,0
20241205,155000,659970750,11810,11810,11810,11810,0
20241205,154900,659970750,11810,11810,11810,11810,0
20241205,154800,659970750,11810,11810,11810,11810,0
20241205,154700,659970750,11810,11810,11810,11810,0
20241205,154600,659970750,11810,11810,11810,11810,0
20241205,154500,659970750,11810,11810,11810,11810,0
20241205,154400,659970750,11810,11810,11810,11810,0
20241205,154300,659970750,11810,11810,11810,11810,0
20241205,154200,659970750,11810,11810,11810,11810,0
20241205,154100,659970750,11810,11810,11810,11810,0
20241205,154000,659970750,11810,11810,11810,11810,0
20241205,153900,659970750,11810,11810,11810,11810,0
20241205,153800,659970750,11810,11810,11810,11810,0
20241205,153700,659970750,11810,11810,11810,11810,0
20241205,153600,659970750,11810,11810,11810,11810,0
20241205,153500,659970750,11810,11810,11810,11810,94
20241205,153400,659970750,11810,11810,11810,11810,0
20241205,153300,659970750,11810,11810,11810,11810,0
20241205,153200,659970750,11810,11810,11810,11810,0
20241205,153100,659970750,11810,11810,11810,11810,0
20241205,153000,659970750,11810,11810,11810,11810,94
20241205,152900,658860610,11800,11800,11800,11800,0
20241205,152800,658860610,11800,11800,11800,11800,0
20241205,152700,658860610,11800,11800,11800,11800,0
20241205,152600,658860610,11800,11800,11800,11800,0
20241205,152500,658860610,11800,11800,11800,11800,0
20241205,152400,658860610,11800,11800,11800,11800,0
20241205,152300,658860610,11800,11800,11800,11800,0
20241205,152200,658860610,11800,11800,11800,11800,0
20241205,152100,658860610,11800,11800,11800,11800,0
20241205,152000,658860610,11800,11800,11800,11800,0
20241205,151900,658860610,11800,11800,11800,11800,51
20241205,151800,658258810,11800,11800,11800,11800,14
20241205,151700,658093610,11780,11790,11790,11780,651
20241205,151600,650419820,11790,11790,11790,11790,0
20241205,151500,650419820,11790,11790,11790,11790,0
20241205,151400,650419820,11790,11790,11790,11790,0
20241205,151300,650419820,11790,11790,11790,11790,9
20241205,151200,650313710,11790,11790,11790,11790,1
20241205,151100,650301920,11790,11790,11790,11790,9
20241205,151000,650195810,11790,11790,11790,11790,2
20241205,150900,650172230,11780,11780,11780,11780,0
20241205,150800,650172230,11780,11780,11780,11780,0
20241205,150700,650172230,11780,11790,11790,11780,180
20241205,150600,648051820,11800,11800,11800,11800,1
20241205,150500,648040020,11780,11780,11780,11780,153
20241205,150400,646237680,11770,11770,11770,11770,0
20241205,150300,646237680,11770,11770,11770,11770,73
20241205,150200,645378470,11800,11800,11800,11800,5
20241205,150100,645319470,11800,11800,11800,11800,50
20241205,150000,644729470,11800,11800,11800,11800,0
20241205,145900,644729470,11800,11800,11800,11800,6
20241205,145800,644658670,11740,11740,11740,11740,0
20241205,145700,644658670,11740,11740,11740,11740,0
20241205,145600,644658670,11740,11740,11740,11740,0
20241205,145500,644658670,11740,11810,11810,11740,301
20241205,145400,641103930,11730,11730,11730,11730,0
20241205,145300,641103930,11730,11730,11730,11730,0
20241205,145200,641103930,11730,11730,11730,11730,0
20241205,145100,641103930,11730,11730,11730,11730,17
20241205,145000,640904520,11730,11730,11730,11730,0
20241205,144900,640904520,11730,11730,11730,11730,0
20241205,144800,640904520,11730,11730,11730,11730,0
20241205,144700,640904520,11730,11720,11730,11720,184
20241205,144600,638748010,11730,11730,11730,11730,89
20241205,144500,637704040,11730,11730,11730,11730,0
20241205,144400,637704040,11730,11730,11730,11730,78
20241205,144300,636789100,11740,11740,11740,11740,0
20241205,144200,636789100,11740,11740,11740,11740,1
20241205,144100,636777360,11740,11740,11740,11740,11
20241205,144000,636648220,11730,11740,11740,11730,140
20241205,143900,635005910,11740,11740,11740,11740,0
20241205,143800,635005910,11740,11740,11740,11740,0
20241205,143700,635005910,11740,11740,11740,11740,0
20241205,143600,635005910,11740,11740,11740,11740,19
20241205,143500,634782850,11770,11760,11770,11760,2
20241205,143400,634759320,11780,11780,11780,11780,0
20241205,143300,634759320,11780,11780,11780,11780,0
20241205,143200,634759320,11780,11740,11780,11740,397
20241205,143100,630094570,11770,11770,11770,11770,0
20241205,143000,630094570,11770,11760,11780,11740,776
20241205,142900,620972560,11770,11770,11770,11770,0
20241205,142800,620972560,11770,11770,11770,11770,0
20241205,142700,620972560,11770,11770,11770,11770,2
20241205,142600,620949020,11770,11770,11770,11770,0
20241205,142500,620949020,11770,11770,11770,11770,0
20241205,142400,620949020,11770,11770,11770,11770,0
20241205,142300,620949020,11770,11770,11770,11770,0
20241205,142200,620949020,11770,11770,11770,11770,0
20241205,142100,620949020,11770,11770,11770,11770,20
20241205,142000,620713620,11780,11780,11780,11780,0
20241205,141900,620713620,11780,11780,11780,11780,0
20241205,141800,620713620,11780,11780,11780,11780,0
20241205,141700,620713620,11780,11780,11780,11780,0
20241205,141600,620713620,11780,11780,11780,11780,11
20241205,141500,620584040,11770,11770,11770,11770,0
20241205,141400,620584040,11770,11770,11770,11770,6
20241205,141300,620513420,11780,11780,11780,11780,0
20241205,141200,620513420,11780,11780,11780,11780,0
20241205,141100,620513420,11780,11780,11780,11780,0
20241205,141000,620513420,11780,11780,11780,11780,51
20241205,140900,619912640,11770,11770,11770,11770,0
20241205,140800,619912640,11770,11770,11770,11770,4
20241205,140700,619865560,11780,11780,11780,11780,1
20241205,140600,619853780,11780,11780,11780,11780,5
20241205,140500,619794880,11770,11780,11780,11770,4
20241205,140400,619747790,11780,11780,11780,11780,0
20241205,140300,619747790,11780,11780,11780,11780,27
20241205,140200,619429730,11780,11780,11780,11780,3
20241205,140100,619394390,11780,11780,11780,11780,0
20241205,140000,619394390,11780,11780,11780,11780,0
20241205,135900,619394390,11780,11780,11780,11780,0
20241205,135800,619394390,11780,11790,11790,11780,6
20241205,135700,619323700,11790,11790,11790,11790,3
20241205,135600,619288330,11790,11790,11790,11790,7
20241205,135500,619205800,11800,11800,11800,11800,4
20241205,135400,619158600,11820,11820,11820,11820,1
20241205,135300,619146780,11800,11800,11810,11800,171
20241205,135200,617128970,11800,11790,11800,11790,7
20241205,135100,617046400,11790,11770,11790,11770,5
20241205,135000,616987510,11760,11760,11760,11760,0
20241205,134900,616987510,11760,11760,11760,11760,0
20241205,134800,616987510,11760,11750,11760,11750,103
20241205,134700,615776240,11770,11770,11770,11770,0
20241205,134600,615776240,11770,11770,11770,11770,0
20241205,134500,615776240,11770,11750,11770,11750,2
20241205,134400,615752720,11730,11730,11730,11730,10
20241205,134300,615635420,11730,11730,11730,11730,0
20241205,134200,615635420,11730,11730,11730,11730,0
20241205,134100,615635420,11730,11730,11730,11730,0
20241205,134000,615635420,11730,11750,11750,11730,85
20241205,133900,614638010,11750,11750,11750,11750,1
20241205,133800,614626260,11790,11790,11790,11790,0
20241205,133700,614626260,11790,11790,11790,11790,0
20241205,133600,614626260,11790,11790,11790,11790,0
20241205,133500,614626260,11790,11790,11790,11790,0
20241205,133400,614626260,11790,11790,11790,11790,0
20241205,133300,614626260,11790,11790,11790,11790,0
20241205,133200,614626260,11790,11790,11790,11790,0
20241205,133100,614626260,11790,11790,11790,11790,0
20241205,133000,614626260,11790,11790,11790,11750,3
20241205,132900,614590930,11760,11760,11760,11760,0
20241205,132800,614590930,11760,11740,11760,11730,711
20241205,132700,606249190,11760,11760,11760,11760,51
20241205,132600,605649430,11740,11740,11740,11740,0
20241205,132500,605649430,11740,11730,11740,11720,980
20241205,132400,594153760,11730,11720,11730,11720,13
20241205,132300,594001370,11720,11720,11720,11720,0
20241205,132200,594001370,11720,11720,11720,11720,12
20241205,132100,593860730,11720,11720,11720,11720,105
20241205,132000,592630130,11710,11720,11720,11710,19
20241205,131900,592407470,11720,11720,11720,11720,3
20241205,131800,592372310,11720,11720,11720,11720,5
20241205,131700,592313710,11730,11730,11730,11730,595
20241205,131600,585334360,11730,11720,11730,11720,16
20241205,131500,585146690,11710,11710,11710,11710,0
20241205,131400,585146690,11710,11720,11720,11710,293
20241205,131300,581712950,11740,11730,11740,11730,2
20241205,131200,581689480,11730,11730,11730,11730,171
20241205,131100,579683650,11720,11720,11720,11720,57
20241205,131000,579015610,11730,11720,11730,11720,9
20241205,130900,578910080,11730,11730,11730,11730,0
20241205,130800,578910080,11730,11730,11730,11730,2
20241205,130700,578886620,11740,11730,11740,11730,9
20241205,130600,578780970,11720,11720,11720,11720,0
20241205,130500,578780970,11720,11720,11720,11720,21
20241205,130400,578534850,11720,11730,11730,11710,3303
20241205,130300,539822950,11750,11750,11750,11750,30
20241205,130200,539470450,11750,11750,11750,11750,15
20241205,130100,539294200,11730,11740,11750,11730,223
20241205,130000,536677910,11740,11760,11760,11740,3108
20241205,125900,500147010,11770,11770,11770,11770,0
20241205,125800,500147010,11770,11770,11770,11770,3
20241205,125700,500111700,11780,11780,11780,11780,0
20241205,125600,500111700,11780,11780,11780,11780,0
20241205,125500,500111700,11780,11780,11780,11780,0
20241205,125400,500111700,11780,11780,11780,11780,5
20241205,125300,500052800,11780,11780,11780,11780,25
20241205,125200,499758300,11770,11770,11770,11770,133
20241205,125100,498192890,11770,11770,11770,11770,0
20241205,125000,498192890,11770,11770,11770,11770,0
20241205,124900,498192890,11770,11770,11770,11770,11
20241205,124800,498063420,11770,11780,11780,11770,419
20241205,124700,493131300,11780,11780,11780,11780,0
20241205,124600,493131300,11780,11780,11780,11780,1
20241205,124500,493119520,11780,11780,11780,11780,0
20241205,124400,493119520,11780,11780,11780,11780,0
20241205,124300,493119520,11780,11790,11790,11780,157
20241205,124200,491269960,11790,11790,11790,11790,0
20241205,124100,491269960,11790,11790,11790,11790,1
20241205,124000,491258170,11790,11790,11790,11790,0
20241205,123900,491258170,11790,11790,11790,11790,0
20241205,123800,491258170,11790,11790,11790,11790,0
20241205,123700,491258170,11790,11790,11790,11790,0
20241205,123600,491258170,11790,11780,11790,11780,115
20241205,123500,489903270,11780,11780,11780,11780,0
20241205,123400,489903270,11780,11780,11780,11780,157
20241205,123300,488053810,11780,11780,11780,11780,19
20241205,123200,487829990,11780,11780,11780,11780,1
20241205,123100,487818210,11770,11770,11770,11770,0
20241205,123000,487818210,11770,11770,11770,11770,4
20241205,122900,487771130,11780,11780,11780,11780,0
20241205,122800,487771130,11780,11780,11780,11780,9
20241205,122700,487665110,11770,11770,11770,11770,50
20241205,122600,487076610,11760,11770,11770,11760,172
20241205,122500,485053690,11780,11780,11780,11780,2
20241205,122400,485030130,11780,11780,11780,11780,3
20241205,122300,484994790,11770,11770,11780,11770,948
20241205,122200,473836530,11770,11780,11780,11770,1292
20241205,122100,458616890,11780,11780,11780,11780,191
20241205,122000,456366910,11780,11790,11790,11780,658
20241205,121900,448613660,11790,11790,11790,11790,1
20241205,121800,448601870,11790,11800,11800,11790,35
20241205,121700,448189070,11800,11800,11800,11800,0
20241205,121600,448189070,11800,11800,11800,11800,0
20241205,121500,448189070,11800,11800,11800,11800,1
20241205,121400,448177270,11780,11780,11780,11780,0
20241205,121300,448177270,11780,11790,11790,11780,7
20241205,121200,448094790,11790,11790,11790,11790,5
20241205,121100,448035840,11790,11790,11790,11790,55
20241205,121000,447387390,11790,11780,11790,11780,345
20241205,120900,443322770,11780,11790,11790,11780,1850
20241205,120800,421518580,11790,11800,11800,11790,367
20241205,120700,417188250,11820,11810,11820,11810,15
20241205,120600,417011040,11810,11810,11810,11810,51
20241205,120500,416408730,11810,11810,11810,11810,0
20241205,120400,416408730,11810,11810,11810,11810,5
20241205,120300,416349680,11800,11800,11800,11800,0
20241205,120200,416349680,11800,11800,11800,11800,247
20241205,120100,413435080,11800,11800,11800,11800,28
20241205,120000,413104680,11800,11810,11810,11800,4
20241205,115900,413057460,11800,11810,11810,11800,46
20241205,115800,412514430,11810,11810,11810,11810,1
20241205,115700,412502620,11810,11810,11810,11810,4
20241205,115600,412455380,11800,11800,11800,11800,0
20241205,115500,412455380,11800,11800,11800,11800,3
20241205,115400,412419980,11810,11810,11810,11810,0
20241205,115300,412419980,11810,11810,11810,11810,0
20241205,115200,412419980,11810,11810,11810,11810,0
20241205,115100,412419980,11810,11810,11810,11810,0
20241205,115000,412419980,11810,11810,11810,11810,1
20241205,114900,412408170,11810,11810,11810,11810,1
20241205,114800,412396360,11810,11810,11810,11810,0
20241205,114700,412396360,11810,11810,11810,11810,31
20241205,114600,412030250,11810,11810,11810,11810,0
20241205,114500,412030250,11810,11810,11810,11810,0
20241205,114400,412030250,11810,11820,11820,11810,1738
20241205,114300,391503060,11830,11850,11850,11830,158
20241205,114200,389633580,11870,11870,11870,11870,0
20241205,114100,389633580,11870,11860,11870,11860,5
20241205,114000,389574250,11870,11860,11870,11860,12
20241205,113900,389431920,11860,11860,11860,11860,1
20241205,113800,389420060,11870,11860,11870,11860,4
20241205,113700,389372610,11870,11860,11870,11860,16
20241205,113600,389182820,11860,11860,11860,11860,0
20241205,113500,389182820,11860,11860,11860,11860,0
20241205,113400,389182820,11860,11860,11860,11860,0
20241205,113300,389182820,11860,11850,11860,11850,2
20241205,113200,389159110,11870,11870,11870,11870,0
20241205,113100,389159110,11870,11830,11870,11830,884
20241205,113000,378701340,11820,11820,11820,11820,0
20241205,112900,378701340,11820,11820,11820,11820,0
20241205,112800,378701340,11820,11820,11820,11820,12
20241205,112700,378559500,11830,11830,11830,11830,1
20241205,112600,378547670,11820,11820,11820,11820,6
20241205,112500,378476750,11820,11820,11820,11820,14
20241205,112400,378311270,11830,11820,11830,11820,38
20241205,112300,377862100,11820,11820,11820,11820,100
20241205,112200,376680100,11810,11810,11810,11810,0
20241205,112100,376680100,11810,11810,11810,11810,174
20241205,112000,374625160,11810,11810,11810,11810,5
20241205,111900,374566110,11810,11810,11810,11810,0
20241205,111800,374566110,11810,11810,11810,11810,0
20241205,111700,374566110,11810,11810,11810,11810,0
20241205,111600,374566110,11810,11810,11810,11810,1
20241205,111500,374554300,11800,11800,11800,11800,4
20241205,111400,374507100,11810,11810,11810,11810,10
20241205,111300,374389000,11810,11810,11810,11810,0
20241205,111200,374389000,11810,11810,11810,11810,0
20241205,111100,374389000,11810,11810,11810,11810,1
20241205,111000,374377190,11810,11810,11810,11810,0
20241205,110900,374377190,11810,11810,11810,11810,15
20241205,110800,374200040,11790,11790,11790,11790,156
20241205,110700,372360800,11810,11790,11820,11790,1346
20241205,110600,356472130,11800,11800,11800,11800,4
20241205,110500,356424930,11800,11800,11800,11800,0
20241205,110400,356424930,11800,11800,11800,11800,31
20241205,110300,356059130,11800,11800,11800,11800,12
20241205,110200,355917530,11800,11800,11800,11800,1
20241205,110100,355905730,11820,11800,11820,11800,16
20241205,110000,355716650,11790,11800,11800,11790,10
20241205,105900,355598740,11790,11800,11820,11790,572
20241205,105800,348844510,11800,11800,11800,11800,70
20241205,105700,348018510,11800,11800,11800,11800,5
20241205,105600,347959510,11800,11800,11800,11800,2
20241205,105500,347935910,11800,11800,11800,11800,0
20241205,105400,347935910,11800,11800,11800,11800,2
20241205,105300,347912310,11800,11810,11820,11800,1146
20241205,105200,334385200,11820,11820,11820,11820,30
20241205,105100,334030600,11830,11820,11830,11820,35
20241205,105000,333616750,11820,11810,11820,11810,7
20241205,104900,333534070,11820,11830,11830,11820,139
20241205,104800,331890990,11830,11830,11830,11830,0
20241205,104700,331890990,11830,11830,11830,11830,0
20241205,104600,331890990,11830,11830,11830,11830,0
20241205,104500,331890990,11830,11830,11830,11830,4
20241205,104400,331843670,11830,11830,11830,11830,138
20241205,104300,330211130,11840,11840,11840,11840,0
20241205,104200,330211130,11840,11840,11840,11840,7
20241205,104100,330128250,11840,11840,11840,11840,0
20241205,104000,330128250,11840,11840,11840,11840,0
20241205,103900,330128250,11840,11840,11840,11840,5
20241205,103800,330069050,11830,11840,11840,11830,83
20241205,103700,329087150,11840,11840,11840,11840,5
20241205,103600,329027950,11840,11840,11840,11840,14
20241205,103500,328862190,11840,11840,11840,11840,0
20241205,103400,328862190,11840,11850,11850,11840,6
20241205,103300,328791140,11850,11850,11850,11850,1
20241205,103200,328779290,11840,11840,11840,11840,49
20241205,103100,328199130,11840,11840,11840,11840,102
20241205,103000,326991450,11840,11830,11850,11830,10
20241205,102900,326873020,11840,11850,11850,11840,170
20241205,102800,324860210,11850,11850,11850,11850,1
20241205,102700,324848360,11850,11850,11850,11850,1
20241205,102600,324836510,11860,11850,11860,11850,68
20241205,102500,324030140,11860,11850,11860,11850,47
20241205,102400,323473180,11850,11850,11850,11850,8
20241205,102300,323378380,11850,11860,11860,11850,666
20241205,102200,315481400,11870,11870,11870,11860,148
20241205,102100,313724730,11870,11870,11870,11870,0
20241205,102000,313724730,11870,11870,11870,11870,15
20241205,101900,313546680,11870,11870,11870,11870,0
20241205,101800,313546680,11870,11860,11870,11860,191
20241205,101700,311281270,11870,11870,11870,11870,0
20241205,101600,311281270,11870,11860,11870,11860,180
20241205,101500,309146460,11860,11900,11910,11860,60
20241205,101400,308434710,11870,11860,11890,11860,15
20241205,101300,308256600,11870,11870,11870,11870,0
20241205,101200,308256600,11870,11870,11870,11870,0
20241205,101100,308256600,11870,11880,11880,11870,300
20241205,101000,304692610,11890,11880,11930,11880,479
20241205,100900,298995510,11880,11880,11880,11880,0
20241205,100800,298995510,11880,11880,11880,11880,2
20241205,100700,298971750,11880,11870,11890,11870,15
20241205,100600,298793600,11880,11850,11900,11850,22
20241205,100500,298532530,11870,11870,11870,11870,0
20241205,100400,298532530,11870,11870,11870,11870,0
20241205,100300,298532530,11870,11850,11870,11850,45
20241205,100200,297998400,11840,11840,11840,11840,12
20241205,100100,297856320,11870,11870,11870,11870,0
20241205,100000,297856320,11870,11850,11870,11840,788
20241205,095900,288516390,11860,11870,11870,11860,397
20241205,095800,283806360,11880,11870,11880,11870,51
20241205,095700,283200490,11870,11870,11870,11870,0
20241205,095600,283200490,11870,11870,11870,11870,1
20241205,095500,283188620,11870,11870,11870,11870,0
20241205,095400,283188620,11870,11870,11870,11870,0
20241205,095300,283188620,11870,11870,11870,11870,0
20241205,095200,283188620,11870,11870,11870,11870,3
20241205,095100,283153010,11870,11870,11870,11870,3
20241205,095000,283117400,11860,11860,11860,11860,0
20241205,094900,283117400,11860,11860,11860,11860,14
20241205,094800,282951360,11870,11870,11870,11870,10
20241205,094700,282832660,11870,11870,11870,11870,0
20241205,094600,282832660,11870,11870,11870,11870,0
20241205,094500,282832660,11870,11870,11870,11870,2
20241205,094400,282808920,11870,11870,11870,11870,0
20241205,094300,282808920,11870,11870,11870,11870,1
20241205,094200,282797050,11870,11870,11870,11870,1
20241205,094100,282785180,11870,11870,11870,11870,2
20241205,094000,282761440,11870,11870,11870,11870,3
20241205,093900,282725830,11870,11870,11870,11870,13
20241205,093800,282571520,11870,11870,11870,11870,0
20241205,093700,282571520,11870,11860,11870,11860,9
20241205,093600,282464700,11850,11850,11850,11850,1
20241205,093500,282452850,11840,11840,11840,11840,2
20241205,093400,282429170,11840,11830,11840,11830,258
20241205,093300,279377010,11830,11820,11830,11820,100
20241205,093200,278194750,11820,11810,11820,11810,319
20241205,093100,274427350,11810,11810,11810,11810,50
20241205,093000,273836850,11810,11810,11810,11810,0
20241205,092900,273836850,11810,11810,11810,11810,1
20241205,092800,273825040,11800,11810,11810,11800,25
20241205,092700,273529940,11800,11800,11800,11800,143
20241205,092600,271842540,11800,11800,11800,11800,0
20241205,092500,271842540,11800,11800,11800,11800,51
20241205,092400,271240740,11800,11810,11810,11800,33
20241205,092300,270851320,11800,11820,11830,11800,1220
20241205,092200,256433720,11830,11830,11830,11830,37
20241205,092100,255996010,11800,11790,11870,11780,2293
20241205,092000,228906270,11790,11790,11790,11790,101
20241205,091900,227715480,11790,11810,11840,11790,244
20241205,091800,224834650,11810,11800,11820,11780,441
20241205,091700,219629710,11790,11840,11840,11780,5327
20241205,091600,156687830,11840,11840,11850,11830,364
20241205,091500,152380830,11840,11830,11840,11830,1092
20241205,091400,139455470,11840,11930,11930,11830,6244
20241205,091300,65233500,11950,11950,11950,11950,15
20241205,091200,65054250,11930,11940,11940,11930,1024
20241205,091100,52827880,11940,12000,12000,11940,271
20241205,091000,49587160,11950,11950,11950,11950,0
20241205,090900,49587160,11950,11950,11950,11950,13
20241205,090800,49431810,12000,12000,12000,12000,1
20241205,090700,49419810,11960,11980,11980,11960,172
20241205,090600,47360980,11970,12030,12030,11970,971
20241205,090500,35727420,12020,12020,12020,12020,0
20241205,090400,35727420,12020,12020,12020,12020,0
20241205,090300,35727420,12020,12020,12020,12020,144
20241205,090200,33996540,12080,12080,12080,12080,2261
20241205,090100,6683660,12080,12080,12080,12080,0
20241205,090000,6683660,12080,12020,12080,12020,556
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 659970750 11810 11810 11810 11810 94
3 20241205 183400 659970750 11810 11810 11810 11810 0
4 20241205 183300 659970750 11810 11810 11810 11810 0
5 20241205 183200 659970750 11810 11810 11810 11810 0
6 20241205 183100 659970750 11810 11810 11810 11810 0
7 20241205 183000 659970750 11810 11810 11810 11810 0
8 20241205 182900 659970750 11810 11810 11810 11810 0
9 20241205 182800 659970750 11810 11810 11810 11810 0
10 20241205 182700 659970750 11810 11810 11810 11810 0
11 20241205 182600 659970750 11810 11810 11810 11810 0
12 20241205 182500 659970750 11810 11810 11810 11810 0
13 20241205 182400 659970750 11810 11810 11810 11810 0
14 20241205 182300 659970750 11810 11810 11810 11810 0
15 20241205 182200 659970750 11810 11810 11810 11810 0
16 20241205 182100 659970750 11810 11810 11810 11810 0
17 20241205 182000 659970750 11810 11810 11810 11810 0
18 20241205 181900 659970750 11810 11810 11810 11810 0
19 20241205 181800 659970750 11810 11810 11810 11810 0
20 20241205 181700 659970750 11810 11810 11810 11810 0
21 20241205 181600 659970750 11810 11810 11810 11810 0
22 20241205 181500 659970750 11810 11810 11810 11810 0
23 20241205 181400 659970750 11810 11810 11810 11810 0
24 20241205 181300 659970750 11810 11810 11810 11810 0
25 20241205 181200 659970750 11810 11810 11810 11810 0
26 20241205 181100 659970750 11810 11810 11810 11810 0
27 20241205 181000 659970750 11810 11810 11810 11810 0
28 20241205 180900 659970750 11810 11810 11810 11810 0
29 20241205 180800 659970750 11810 11810 11810 11810 0
30 20241205 180700 659970750 11810 11810 11810 11810 0
31 20241205 180600 659970750 11810 11810 11810 11810 0
32 20241205 180500 659970750 11810 11810 11810 11810 94
33 20241205 180400 659970750 11810 11810 11810 11810 0
34 20241205 180300 659970750 11810 11810 11810 11810 0
35 20241205 180200 659970750 11810 11810 11810 11810 0
36 20241205 180100 659970750 11810 11810 11810 11810 0
37 20241205 180000 659970750 11810 11810 11810 11810 0
38 20241205 175900 659970750 11810 11810 11810 11810 0
39 20241205 175800 659970750 11810 11810 11810 11810 0
40 20241205 175700 659970750 11810 11810 11810 11810 0
41 20241205 175600 659970750 11810 11810 11810 11810 0
42 20241205 175500 659970750 11810 11810 11810 11810 0
43 20241205 175400 659970750 11810 11810 11810 11810 0
44 20241205 175300 659970750 11810 11810 11810 11810 0
45 20241205 175200 659970750 11810 11810 11810 11810 0
46 20241205 175100 659970750 11810 11810 11810 11810 0
47 20241205 175000 659970750 11810 11810 11810 11810 0
48 20241205 174900 659970750 11810 11810 11810 11810 0
49 20241205 174800 659970750 11810 11810 11810 11810 0
50 20241205 174700 659970750 11810 11810 11810 11810 0
51 20241205 174600 659970750 11810 11810 11810 11810 0
52 20241205 174500 659970750 11810 11810 11810 11810 0
53 20241205 174400 659970750 11810 11810 11810 11810 0
54 20241205 174300 659970750 11810 11810 11810 11810 0
55 20241205 174200 659970750 11810 11810 11810 11810 0
56 20241205 174100 659970750 11810 11810 11810 11810 0
57 20241205 174000 659970750 11810 11810 11810 11810 0
58 20241205 173900 659970750 11810 11810 11810 11810 0
59 20241205 173800 659970750 11810 11810 11810 11810 0
60 20241205 173700 659970750 11810 11810 11810 11810 0
61 20241205 173600 659970750 11810 11810 11810 11810 0
62 20241205 173500 659970750 11810 11810 11810 11810 94
63 20241205 173400 659970750 11810 11810 11810 11810 0
64 20241205 173300 659970750 11810 11810 11810 11810 0
65 20241205 173200 659970750 11810 11810 11810 11810 0
66 20241205 173100 659970750 11810 11810 11810 11810 0
67 20241205 173000 659970750 11810 11810 11810 11810 0
68 20241205 172900 659970750 11810 11810 11810 11810 0
69 20241205 172800 659970750 11810 11810 11810 11810 0
70 20241205 172700 659970750 11810 11810 11810 11810 0
71 20241205 172600 659970750 11810 11810 11810 11810 0
72 20241205 172500 659970750 11810 11810 11810 11810 0
73 20241205 172400 659970750 11810 11810 11810 11810 0
74 20241205 172300 659970750 11810 11810 11810 11810 0
75 20241205 172200 659970750 11810 11810 11810 11810 0
76 20241205 172100 659970750 11810 11810 11810 11810 0
77 20241205 172000 659970750 11810 11810 11810 11810 0
78 20241205 171900 659970750 11810 11810 11810 11810 0
79 20241205 171800 659970750 11810 11810 11810 11810 0
80 20241205 171700 659970750 11810 11810 11810 11810 0
81 20241205 171600 659970750 11810 11810 11810 11810 0
82 20241205 171500 659970750 11810 11810 11810 11810 0
83 20241205 171400 659970750 11810 11810 11810 11810 0
84 20241205 171300 659970750 11810 11810 11810 11810 0
85 20241205 171200 659970750 11810 11810 11810 11810 0
86 20241205 171100 659970750 11810 11810 11810 11810 0
87 20241205 171000 659970750 11810 11810 11810 11810 0
88 20241205 170900 659970750 11810 11810 11810 11810 0
89 20241205 170800 659970750 11810 11810 11810 11810 0
90 20241205 170700 659970750 11810 11810 11810 11810 0
91 20241205 170600 659970750 11810 11810 11810 11810 0
92 20241205 170500 659970750 11810 11810 11810 11810 94
93 20241205 170400 659970750 11810 11810 11810 11810 0
94 20241205 170300 659970750 11810 11810 11810 11810 0
95 20241205 170200 659970750 11810 11810 11810 11810 0
96 20241205 170100 659970750 11810 11810 11810 11810 0
97 20241205 170000 659970750 11810 11810 11810 11810 0
98 20241205 165900 659970750 11810 11810 11810 11810 0
99 20241205 165800 659970750 11810 11810 11810 11810 0
100 20241205 165700 659970750 11810 11810 11810 11810 0
101 20241205 165600 659970750 11810 11810 11810 11810 0
102 20241205 165500 659970750 11810 11810 11810 11810 0
103 20241205 165400 659970750 11810 11810 11810 11810 0
104 20241205 165300 659970750 11810 11810 11810 11810 0
105 20241205 165200 659970750 11810 11810 11810 11810 0
106 20241205 165100 659970750 11810 11810 11810 11810 0
107 20241205 165000 659970750 11810 11810 11810 11810 0
108 20241205 164900 659970750 11810 11810 11810 11810 0
109 20241205 164800 659970750 11810 11810 11810 11810 0
110 20241205 164700 659970750 11810 11810 11810 11810 0
111 20241205 164600 659970750 11810 11810 11810 11810 0
112 20241205 164500 659970750 11810 11810 11810 11810 0
113 20241205 164400 659970750 11810 11810 11810 11810 0
114 20241205 164300 659970750 11810 11810 11810 11810 0
115 20241205 164200 659970750 11810 11810 11810 11810 0
116 20241205 164100 659970750 11810 11810 11810 11810 0
117 20241205 164000 659970750 11810 11810 11810 11810 0
118 20241205 163900 659970750 11810 11810 11810 11810 0
119 20241205 163800 659970750 11810 11810 11810 11810 0
120 20241205 163700 659970750 11810 11810 11810 11810 0
121 20241205 163600 659970750 11810 11810 11810 11810 0
122 20241205 163500 659970750 11810 11810 11810 11810 94
123 20241205 163400 659970750 11810 11810 11810 11810 0
124 20241205 163300 659970750 11810 11810 11810 11810 0
125 20241205 163200 659970750 11810 11810 11810 11810 0
126 20241205 163100 659970750 11810 11810 11810 11810 0
127 20241205 163000 659970750 11810 11810 11810 11810 0
128 20241205 162900 659970750 11810 11810 11810 11810 0
129 20241205 162800 659970750 11810 11810 11810 11810 0
130 20241205 162700 659970750 11810 11810 11810 11810 0
131 20241205 162600 659970750 11810 11810 11810 11810 0
132 20241205 162500 659970750 11810 11810 11810 11810 0
133 20241205 162400 659970750 11810 11810 11810 11810 0
134 20241205 162300 659970750 11810 11810 11810 11810 0
135 20241205 162200 659970750 11810 11810 11810 11810 0
136 20241205 162100 659970750 11810 11810 11810 11810 0
137 20241205 162000 659970750 11810 11810 11810 11810 0
138 20241205 161900 659970750 11810 11810 11810 11810 0
139 20241205 161800 659970750 11810 11810 11810 11810 0
140 20241205 161700 659970750 11810 11810 11810 11810 0
141 20241205 161600 659970750 11810 11810 11810 11810 0
142 20241205 161500 659970750 11810 11810 11810 11810 0
143 20241205 161400 659970750 11810 11810 11810 11810 0
144 20241205 161300 659970750 11810 11810 11810 11810 0
145 20241205 161200 659970750 11810 11810 11810 11810 0
146 20241205 161100 659970750 11810 11810 11810 11810 0
147 20241205 161000 659970750 11810 11810 11810 11810 0
148 20241205 160900 659970750 11810 11810 11810 11810 0
149 20241205 160800 659970750 11810 11810 11810 11810 0
150 20241205 160700 659970750 11810 11810 11810 11810 0
151 20241205 160600 659970750 11810 11810 11810 11810 0
152 20241205 160500 659970750 11810 11810 11810 11810 94
153 20241205 160400 659970750 11810 11810 11810 11810 0
154 20241205 160300 659970750 11810 11810 11810 11810 0
155 20241205 160200 659970750 11810 11810 11810 11810 0
156 20241205 160100 659970750 11810 11810 11810 11810 0
157 20241205 160000 659970750 11810 11810 11810 11810 0
158 20241205 155900 659970750 11810 11810 11810 11810 0
159 20241205 155800 659970750 11810 11810 11810 11810 0
160 20241205 155700 659970750 11810 11810 11810 11810 0
161 20241205 155600 659970750 11810 11810 11810 11810 0
162 20241205 155500 659970750 11810 11810 11810 11810 0
163 20241205 155400 659970750 11810 11810 11810 11810 0
164 20241205 155300 659970750 11810 11810 11810 11810 0
165 20241205 155200 659970750 11810 11810 11810 11810 0
166 20241205 155100 659970750 11810 11810 11810 11810 0
167 20241205 155000 659970750 11810 11810 11810 11810 0
168 20241205 154900 659970750 11810 11810 11810 11810 0
169 20241205 154800 659970750 11810 11810 11810 11810 0
170 20241205 154700 659970750 11810 11810 11810 11810 0
171 20241205 154600 659970750 11810 11810 11810 11810 0
172 20241205 154500 659970750 11810 11810 11810 11810 0
173 20241205 154400 659970750 11810 11810 11810 11810 0
174 20241205 154300 659970750 11810 11810 11810 11810 0
175 20241205 154200 659970750 11810 11810 11810 11810 0
176 20241205 154100 659970750 11810 11810 11810 11810 0
177 20241205 154000 659970750 11810 11810 11810 11810 0
178 20241205 153900 659970750 11810 11810 11810 11810 0
179 20241205 153800 659970750 11810 11810 11810 11810 0
180 20241205 153700 659970750 11810 11810 11810 11810 0
181 20241205 153600 659970750 11810 11810 11810 11810 0
182 20241205 153500 659970750 11810 11810 11810 11810 94
183 20241205 153400 659970750 11810 11810 11810 11810 0
184 20241205 153300 659970750 11810 11810 11810 11810 0
185 20241205 153200 659970750 11810 11810 11810 11810 0
186 20241205 153100 659970750 11810 11810 11810 11810 0
187 20241205 153000 659970750 11810 11810 11810 11810 94
188 20241205 152900 658860610 11800 11800 11800 11800 0
189 20241205 152800 658860610 11800 11800 11800 11800 0
190 20241205 152700 658860610 11800 11800 11800 11800 0
191 20241205 152600 658860610 11800 11800 11800 11800 0
192 20241205 152500 658860610 11800 11800 11800 11800 0
193 20241205 152400 658860610 11800 11800 11800 11800 0
194 20241205 152300 658860610 11800 11800 11800 11800 0
195 20241205 152200 658860610 11800 11800 11800 11800 0
196 20241205 152100 658860610 11800 11800 11800 11800 0
197 20241205 152000 658860610 11800 11800 11800 11800 0
198 20241205 151900 658860610 11800 11800 11800 11800 51
199 20241205 151800 658258810 11800 11800 11800 11800 14
200 20241205 151700 658093610 11780 11790 11790 11780 651
201 20241205 151600 650419820 11790 11790 11790 11790 0
202 20241205 151500 650419820 11790 11790 11790 11790 0
203 20241205 151400 650419820 11790 11790 11790 11790 0
204 20241205 151300 650419820 11790 11790 11790 11790 9
205 20241205 151200 650313710 11790 11790 11790 11790 1
206 20241205 151100 650301920 11790 11790 11790 11790 9
207 20241205 151000 650195810 11790 11790 11790 11790 2
208 20241205 150900 650172230 11780 11780 11780 11780 0
209 20241205 150800 650172230 11780 11780 11780 11780 0
210 20241205 150700 650172230 11780 11790 11790 11780 180
211 20241205 150600 648051820 11800 11800 11800 11800 1
212 20241205 150500 648040020 11780 11780 11780 11780 153
213 20241205 150400 646237680 11770 11770 11770 11770 0
214 20241205 150300 646237680 11770 11770 11770 11770 73
215 20241205 150200 645378470 11800 11800 11800 11800 5
216 20241205 150100 645319470 11800 11800 11800 11800 50
217 20241205 150000 644729470 11800 11800 11800 11800 0
218 20241205 145900 644729470 11800 11800 11800 11800 6
219 20241205 145800 644658670 11740 11740 11740 11740 0
220 20241205 145700 644658670 11740 11740 11740 11740 0
221 20241205 145600 644658670 11740 11740 11740 11740 0
222 20241205 145500 644658670 11740 11810 11810 11740 301
223 20241205 145400 641103930 11730 11730 11730 11730 0
224 20241205 145300 641103930 11730 11730 11730 11730 0
225 20241205 145200 641103930 11730 11730 11730 11730 0
226 20241205 145100 641103930 11730 11730 11730 11730 17
227 20241205 145000 640904520 11730 11730 11730 11730 0
228 20241205 144900 640904520 11730 11730 11730 11730 0
229 20241205 144800 640904520 11730 11730 11730 11730 0
230 20241205 144700 640904520 11730 11720 11730 11720 184
231 20241205 144600 638748010 11730 11730 11730 11730 89
232 20241205 144500 637704040 11730 11730 11730 11730 0
233 20241205 144400 637704040 11730 11730 11730 11730 78
234 20241205 144300 636789100 11740 11740 11740 11740 0
235 20241205 144200 636789100 11740 11740 11740 11740 1
236 20241205 144100 636777360 11740 11740 11740 11740 11
237 20241205 144000 636648220 11730 11740 11740 11730 140
238 20241205 143900 635005910 11740 11740 11740 11740 0
239 20241205 143800 635005910 11740 11740 11740 11740 0
240 20241205 143700 635005910 11740 11740 11740 11740 0
241 20241205 143600 635005910 11740 11740 11740 11740 19
242 20241205 143500 634782850 11770 11760 11770 11760 2
243 20241205 143400 634759320 11780 11780 11780 11780 0
244 20241205 143300 634759320 11780 11780 11780 11780 0
245 20241205 143200 634759320 11780 11740 11780 11740 397
246 20241205 143100 630094570 11770 11770 11770 11770 0
247 20241205 143000 630094570 11770 11760 11780 11740 776
248 20241205 142900 620972560 11770 11770 11770 11770 0
249 20241205 142800 620972560 11770 11770 11770 11770 0
250 20241205 142700 620972560 11770 11770 11770 11770 2
251 20241205 142600 620949020 11770 11770 11770 11770 0
252 20241205 142500 620949020 11770 11770 11770 11770 0
253 20241205 142400 620949020 11770 11770 11770 11770 0
254 20241205 142300 620949020 11770 11770 11770 11770 0
255 20241205 142200 620949020 11770 11770 11770 11770 0
256 20241205 142100 620949020 11770 11770 11770 11770 20
257 20241205 142000 620713620 11780 11780 11780 11780 0
258 20241205 141900 620713620 11780 11780 11780 11780 0
259 20241205 141800 620713620 11780 11780 11780 11780 0
260 20241205 141700 620713620 11780 11780 11780 11780 0
261 20241205 141600 620713620 11780 11780 11780 11780 11
262 20241205 141500 620584040 11770 11770 11770 11770 0
263 20241205 141400 620584040 11770 11770 11770 11770 6
264 20241205 141300 620513420 11780 11780 11780 11780 0
265 20241205 141200 620513420 11780 11780 11780 11780 0
266 20241205 141100 620513420 11780 11780 11780 11780 0
267 20241205 141000 620513420 11780 11780 11780 11780 51
268 20241205 140900 619912640 11770 11770 11770 11770 0
269 20241205 140800 619912640 11770 11770 11770 11770 4
270 20241205 140700 619865560 11780 11780 11780 11780 1
271 20241205 140600 619853780 11780 11780 11780 11780 5
272 20241205 140500 619794880 11770 11780 11780 11770 4
273 20241205 140400 619747790 11780 11780 11780 11780 0
274 20241205 140300 619747790 11780 11780 11780 11780 27
275 20241205 140200 619429730 11780 11780 11780 11780 3
276 20241205 140100 619394390 11780 11780 11780 11780 0
277 20241205 140000 619394390 11780 11780 11780 11780 0
278 20241205 135900 619394390 11780 11780 11780 11780 0
279 20241205 135800 619394390 11780 11790 11790 11780 6
280 20241205 135700 619323700 11790 11790 11790 11790 3
281 20241205 135600 619288330 11790 11790 11790 11790 7
282 20241205 135500 619205800 11800 11800 11800 11800 4
283 20241205 135400 619158600 11820 11820 11820 11820 1
284 20241205 135300 619146780 11800 11800 11810 11800 171
285 20241205 135200 617128970 11800 11790 11800 11790 7
286 20241205 135100 617046400 11790 11770 11790 11770 5
287 20241205 135000 616987510 11760 11760 11760 11760 0
288 20241205 134900 616987510 11760 11760 11760 11760 0
289 20241205 134800 616987510 11760 11750 11760 11750 103
290 20241205 134700 615776240 11770 11770 11770 11770 0
291 20241205 134600 615776240 11770 11770 11770 11770 0
292 20241205 134500 615776240 11770 11750 11770 11750 2
293 20241205 134400 615752720 11730 11730 11730 11730 10
294 20241205 134300 615635420 11730 11730 11730 11730 0
295 20241205 134200 615635420 11730 11730 11730 11730 0
296 20241205 134100 615635420 11730 11730 11730 11730 0
297 20241205 134000 615635420 11730 11750 11750 11730 85
298 20241205 133900 614638010 11750 11750 11750 11750 1
299 20241205 133800 614626260 11790 11790 11790 11790 0
300 20241205 133700 614626260 11790 11790 11790 11790 0
301 20241205 133600 614626260 11790 11790 11790 11790 0
302 20241205 133500 614626260 11790 11790 11790 11790 0
303 20241205 133400 614626260 11790 11790 11790 11790 0
304 20241205 133300 614626260 11790 11790 11790 11790 0
305 20241205 133200 614626260 11790 11790 11790 11790 0
306 20241205 133100 614626260 11790 11790 11790 11790 0
307 20241205 133000 614626260 11790 11790 11790 11750 3
308 20241205 132900 614590930 11760 11760 11760 11760 0
309 20241205 132800 614590930 11760 11740 11760 11730 711
310 20241205 132700 606249190 11760 11760 11760 11760 51
311 20241205 132600 605649430 11740 11740 11740 11740 0
312 20241205 132500 605649430 11740 11730 11740 11720 980
313 20241205 132400 594153760 11730 11720 11730 11720 13
314 20241205 132300 594001370 11720 11720 11720 11720 0
315 20241205 132200 594001370 11720 11720 11720 11720 12
316 20241205 132100 593860730 11720 11720 11720 11720 105
317 20241205 132000 592630130 11710 11720 11720 11710 19
318 20241205 131900 592407470 11720 11720 11720 11720 3
319 20241205 131800 592372310 11720 11720 11720 11720 5
320 20241205 131700 592313710 11730 11730 11730 11730 595
321 20241205 131600 585334360 11730 11720 11730 11720 16
322 20241205 131500 585146690 11710 11710 11710 11710 0
323 20241205 131400 585146690 11710 11720 11720 11710 293
324 20241205 131300 581712950 11740 11730 11740 11730 2
325 20241205 131200 581689480 11730 11730 11730 11730 171
326 20241205 131100 579683650 11720 11720 11720 11720 57
327 20241205 131000 579015610 11730 11720 11730 11720 9
328 20241205 130900 578910080 11730 11730 11730 11730 0
329 20241205 130800 578910080 11730 11730 11730 11730 2
330 20241205 130700 578886620 11740 11730 11740 11730 9
331 20241205 130600 578780970 11720 11720 11720 11720 0
332 20241205 130500 578780970 11720 11720 11720 11720 21
333 20241205 130400 578534850 11720 11730 11730 11710 3303
334 20241205 130300 539822950 11750 11750 11750 11750 30
335 20241205 130200 539470450 11750 11750 11750 11750 15
336 20241205 130100 539294200 11730 11740 11750 11730 223
337 20241205 130000 536677910 11740 11760 11760 11740 3108
338 20241205 125900 500147010 11770 11770 11770 11770 0
339 20241205 125800 500147010 11770 11770 11770 11770 3
340 20241205 125700 500111700 11780 11780 11780 11780 0
341 20241205 125600 500111700 11780 11780 11780 11780 0
342 20241205 125500 500111700 11780 11780 11780 11780 0
343 20241205 125400 500111700 11780 11780 11780 11780 5
344 20241205 125300 500052800 11780 11780 11780 11780 25
345 20241205 125200 499758300 11770 11770 11770 11770 133
346 20241205 125100 498192890 11770 11770 11770 11770 0
347 20241205 125000 498192890 11770 11770 11770 11770 0
348 20241205 124900 498192890 11770 11770 11770 11770 11
349 20241205 124800 498063420 11770 11780 11780 11770 419
350 20241205 124700 493131300 11780 11780 11780 11780 0
351 20241205 124600 493131300 11780 11780 11780 11780 1
352 20241205 124500 493119520 11780 11780 11780 11780 0
353 20241205 124400 493119520 11780 11780 11780 11780 0
354 20241205 124300 493119520 11780 11790 11790 11780 157
355 20241205 124200 491269960 11790 11790 11790 11790 0
356 20241205 124100 491269960 11790 11790 11790 11790 1
357 20241205 124000 491258170 11790 11790 11790 11790 0
358 20241205 123900 491258170 11790 11790 11790 11790 0
359 20241205 123800 491258170 11790 11790 11790 11790 0
360 20241205 123700 491258170 11790 11790 11790 11790 0
361 20241205 123600 491258170 11790 11780 11790 11780 115
362 20241205 123500 489903270 11780 11780 11780 11780 0
363 20241205 123400 489903270 11780 11780 11780 11780 157
364 20241205 123300 488053810 11780 11780 11780 11780 19
365 20241205 123200 487829990 11780 11780 11780 11780 1
366 20241205 123100 487818210 11770 11770 11770 11770 0
367 20241205 123000 487818210 11770 11770 11770 11770 4
368 20241205 122900 487771130 11780 11780 11780 11780 0
369 20241205 122800 487771130 11780 11780 11780 11780 9
370 20241205 122700 487665110 11770 11770 11770 11770 50
371 20241205 122600 487076610 11760 11770 11770 11760 172
372 20241205 122500 485053690 11780 11780 11780 11780 2
373 20241205 122400 485030130 11780 11780 11780 11780 3
374 20241205 122300 484994790 11770 11770 11780 11770 948
375 20241205 122200 473836530 11770 11780 11780 11770 1292
376 20241205 122100 458616890 11780 11780 11780 11780 191
377 20241205 122000 456366910 11780 11790 11790 11780 658
378 20241205 121900 448613660 11790 11790 11790 11790 1
379 20241205 121800 448601870 11790 11800 11800 11790 35
380 20241205 121700 448189070 11800 11800 11800 11800 0
381 20241205 121600 448189070 11800 11800 11800 11800 0
382 20241205 121500 448189070 11800 11800 11800 11800 1
383 20241205 121400 448177270 11780 11780 11780 11780 0
384 20241205 121300 448177270 11780 11790 11790 11780 7
385 20241205 121200 448094790 11790 11790 11790 11790 5
386 20241205 121100 448035840 11790 11790 11790 11790 55
387 20241205 121000 447387390 11790 11780 11790 11780 345
388 20241205 120900 443322770 11780 11790 11790 11780 1850
389 20241205 120800 421518580 11790 11800 11800 11790 367
390 20241205 120700 417188250 11820 11810 11820 11810 15
391 20241205 120600 417011040 11810 11810 11810 11810 51
392 20241205 120500 416408730 11810 11810 11810 11810 0
393 20241205 120400 416408730 11810 11810 11810 11810 5
394 20241205 120300 416349680 11800 11800 11800 11800 0
395 20241205 120200 416349680 11800 11800 11800 11800 247
396 20241205 120100 413435080 11800 11800 11800 11800 28
397 20241205 120000 413104680 11800 11810 11810 11800 4
398 20241205 115900 413057460 11800 11810 11810 11800 46
399 20241205 115800 412514430 11810 11810 11810 11810 1
400 20241205 115700 412502620 11810 11810 11810 11810 4
401 20241205 115600 412455380 11800 11800 11800 11800 0
402 20241205 115500 412455380 11800 11800 11800 11800 3
403 20241205 115400 412419980 11810 11810 11810 11810 0
404 20241205 115300 412419980 11810 11810 11810 11810 0
405 20241205 115200 412419980 11810 11810 11810 11810 0
406 20241205 115100 412419980 11810 11810 11810 11810 0
407 20241205 115000 412419980 11810 11810 11810 11810 1
408 20241205 114900 412408170 11810 11810 11810 11810 1
409 20241205 114800 412396360 11810 11810 11810 11810 0
410 20241205 114700 412396360 11810 11810 11810 11810 31
411 20241205 114600 412030250 11810 11810 11810 11810 0
412 20241205 114500 412030250 11810 11810 11810 11810 0
413 20241205 114400 412030250 11810 11820 11820 11810 1738
414 20241205 114300 391503060 11830 11850 11850 11830 158
415 20241205 114200 389633580 11870 11870 11870 11870 0
416 20241205 114100 389633580 11870 11860 11870 11860 5
417 20241205 114000 389574250 11870 11860 11870 11860 12
418 20241205 113900 389431920 11860 11860 11860 11860 1
419 20241205 113800 389420060 11870 11860 11870 11860 4
420 20241205 113700 389372610 11870 11860 11870 11860 16
421 20241205 113600 389182820 11860 11860 11860 11860 0
422 20241205 113500 389182820 11860 11860 11860 11860 0
423 20241205 113400 389182820 11860 11860 11860 11860 0
424 20241205 113300 389182820 11860 11850 11860 11850 2
425 20241205 113200 389159110 11870 11870 11870 11870 0
426 20241205 113100 389159110 11870 11830 11870 11830 884
427 20241205 113000 378701340 11820 11820 11820 11820 0
428 20241205 112900 378701340 11820 11820 11820 11820 0
429 20241205 112800 378701340 11820 11820 11820 11820 12
430 20241205 112700 378559500 11830 11830 11830 11830 1
431 20241205 112600 378547670 11820 11820 11820 11820 6
432 20241205 112500 378476750 11820 11820 11820 11820 14
433 20241205 112400 378311270 11830 11820 11830 11820 38
434 20241205 112300 377862100 11820 11820 11820 11820 100
435 20241205 112200 376680100 11810 11810 11810 11810 0
436 20241205 112100 376680100 11810 11810 11810 11810 174
437 20241205 112000 374625160 11810 11810 11810 11810 5
438 20241205 111900 374566110 11810 11810 11810 11810 0
439 20241205 111800 374566110 11810 11810 11810 11810 0
440 20241205 111700 374566110 11810 11810 11810 11810 0
441 20241205 111600 374566110 11810 11810 11810 11810 1
442 20241205 111500 374554300 11800 11800 11800 11800 4
443 20241205 111400 374507100 11810 11810 11810 11810 10
444 20241205 111300 374389000 11810 11810 11810 11810 0
445 20241205 111200 374389000 11810 11810 11810 11810 0
446 20241205 111100 374389000 11810 11810 11810 11810 1
447 20241205 111000 374377190 11810 11810 11810 11810 0
448 20241205 110900 374377190 11810 11810 11810 11810 15
449 20241205 110800 374200040 11790 11790 11790 11790 156
450 20241205 110700 372360800 11810 11790 11820 11790 1346
451 20241205 110600 356472130 11800 11800 11800 11800 4
452 20241205 110500 356424930 11800 11800 11800 11800 0
453 20241205 110400 356424930 11800 11800 11800 11800 31
454 20241205 110300 356059130 11800 11800 11800 11800 12
455 20241205 110200 355917530 11800 11800 11800 11800 1
456 20241205 110100 355905730 11820 11800 11820 11800 16
457 20241205 110000 355716650 11790 11800 11800 11790 10
458 20241205 105900 355598740 11790 11800 11820 11790 572
459 20241205 105800 348844510 11800 11800 11800 11800 70
460 20241205 105700 348018510 11800 11800 11800 11800 5
461 20241205 105600 347959510 11800 11800 11800 11800 2
462 20241205 105500 347935910 11800 11800 11800 11800 0
463 20241205 105400 347935910 11800 11800 11800 11800 2
464 20241205 105300 347912310 11800 11810 11820 11800 1146
465 20241205 105200 334385200 11820 11820 11820 11820 30
466 20241205 105100 334030600 11830 11820 11830 11820 35
467 20241205 105000 333616750 11820 11810 11820 11810 7
468 20241205 104900 333534070 11820 11830 11830 11820 139
469 20241205 104800 331890990 11830 11830 11830 11830 0
470 20241205 104700 331890990 11830 11830 11830 11830 0
471 20241205 104600 331890990 11830 11830 11830 11830 0
472 20241205 104500 331890990 11830 11830 11830 11830 4
473 20241205 104400 331843670 11830 11830 11830 11830 138
474 20241205 104300 330211130 11840 11840 11840 11840 0
475 20241205 104200 330211130 11840 11840 11840 11840 7
476 20241205 104100 330128250 11840 11840 11840 11840 0
477 20241205 104000 330128250 11840 11840 11840 11840 0
478 20241205 103900 330128250 11840 11840 11840 11840 5
479 20241205 103800 330069050 11830 11840 11840 11830 83
480 20241205 103700 329087150 11840 11840 11840 11840 5
481 20241205 103600 329027950 11840 11840 11840 11840 14
482 20241205 103500 328862190 11840 11840 11840 11840 0
483 20241205 103400 328862190 11840 11850 11850 11840 6
484 20241205 103300 328791140 11850 11850 11850 11850 1
485 20241205 103200 328779290 11840 11840 11840 11840 49
486 20241205 103100 328199130 11840 11840 11840 11840 102
487 20241205 103000 326991450 11840 11830 11850 11830 10
488 20241205 102900 326873020 11840 11850 11850 11840 170
489 20241205 102800 324860210 11850 11850 11850 11850 1
490 20241205 102700 324848360 11850 11850 11850 11850 1
491 20241205 102600 324836510 11860 11850 11860 11850 68
492 20241205 102500 324030140 11860 11850 11860 11850 47
493 20241205 102400 323473180 11850 11850 11850 11850 8
494 20241205 102300 323378380 11850 11860 11860 11850 666
495 20241205 102200 315481400 11870 11870 11870 11860 148
496 20241205 102100 313724730 11870 11870 11870 11870 0
497 20241205 102000 313724730 11870 11870 11870 11870 15
498 20241205 101900 313546680 11870 11870 11870 11870 0
499 20241205 101800 313546680 11870 11860 11870 11860 191
500 20241205 101700 311281270 11870 11870 11870 11870 0
501 20241205 101600 311281270 11870 11860 11870 11860 180
502 20241205 101500 309146460 11860 11900 11910 11860 60
503 20241205 101400 308434710 11870 11860 11890 11860 15
504 20241205 101300 308256600 11870 11870 11870 11870 0
505 20241205 101200 308256600 11870 11870 11870 11870 0
506 20241205 101100 308256600 11870 11880 11880 11870 300
507 20241205 101000 304692610 11890 11880 11930 11880 479
508 20241205 100900 298995510 11880 11880 11880 11880 0
509 20241205 100800 298995510 11880 11880 11880 11880 2
510 20241205 100700 298971750 11880 11870 11890 11870 15
511 20241205 100600 298793600 11880 11850 11900 11850 22
512 20241205 100500 298532530 11870 11870 11870 11870 0
513 20241205 100400 298532530 11870 11870 11870 11870 0
514 20241205 100300 298532530 11870 11850 11870 11850 45
515 20241205 100200 297998400 11840 11840 11840 11840 12
516 20241205 100100 297856320 11870 11870 11870 11870 0
517 20241205 100000 297856320 11870 11850 11870 11840 788
518 20241205 095900 288516390 11860 11870 11870 11860 397
519 20241205 095800 283806360 11880 11870 11880 11870 51
520 20241205 095700 283200490 11870 11870 11870 11870 0
521 20241205 095600 283200490 11870 11870 11870 11870 1
522 20241205 095500 283188620 11870 11870 11870 11870 0
523 20241205 095400 283188620 11870 11870 11870 11870 0
524 20241205 095300 283188620 11870 11870 11870 11870 0
525 20241205 095200 283188620 11870 11870 11870 11870 3
526 20241205 095100 283153010 11870 11870 11870 11870 3
527 20241205 095000 283117400 11860 11860 11860 11860 0
528 20241205 094900 283117400 11860 11860 11860 11860 14
529 20241205 094800 282951360 11870 11870 11870 11870 10
530 20241205 094700 282832660 11870 11870 11870 11870 0
531 20241205 094600 282832660 11870 11870 11870 11870 0
532 20241205 094500 282832660 11870 11870 11870 11870 2
533 20241205 094400 282808920 11870 11870 11870 11870 0
534 20241205 094300 282808920 11870 11870 11870 11870 1
535 20241205 094200 282797050 11870 11870 11870 11870 1
536 20241205 094100 282785180 11870 11870 11870 11870 2
537 20241205 094000 282761440 11870 11870 11870 11870 3
538 20241205 093900 282725830 11870 11870 11870 11870 13
539 20241205 093800 282571520 11870 11870 11870 11870 0
540 20241205 093700 282571520 11870 11860 11870 11860 9
541 20241205 093600 282464700 11850 11850 11850 11850 1
542 20241205 093500 282452850 11840 11840 11840 11840 2
543 20241205 093400 282429170 11840 11830 11840 11830 258
544 20241205 093300 279377010 11830 11820 11830 11820 100
545 20241205 093200 278194750 11820 11810 11820 11810 319
546 20241205 093100 274427350 11810 11810 11810 11810 50
547 20241205 093000 273836850 11810 11810 11810 11810 0
548 20241205 092900 273836850 11810 11810 11810 11810 1
549 20241205 092800 273825040 11800 11810 11810 11800 25
550 20241205 092700 273529940 11800 11800 11800 11800 143
551 20241205 092600 271842540 11800 11800 11800 11800 0
552 20241205 092500 271842540 11800 11800 11800 11800 51
553 20241205 092400 271240740 11800 11810 11810 11800 33
554 20241205 092300 270851320 11800 11820 11830 11800 1220
555 20241205 092200 256433720 11830 11830 11830 11830 37
556 20241205 092100 255996010 11800 11790 11870 11780 2293
557 20241205 092000 228906270 11790 11790 11790 11790 101
558 20241205 091900 227715480 11790 11810 11840 11790 244
559 20241205 091800 224834650 11810 11800 11820 11780 441
560 20241205 091700 219629710 11790 11840 11840 11780 5327
561 20241205 091600 156687830 11840 11840 11850 11830 364
562 20241205 091500 152380830 11840 11830 11840 11830 1092
563 20241205 091400 139455470 11840 11930 11930 11830 6244
564 20241205 091300 65233500 11950 11950 11950 11950 15
565 20241205 091200 65054250 11930 11940 11940 11930 1024
566 20241205 091100 52827880 11940 12000 12000 11940 271
567 20241205 091000 49587160 11950 11950 11950 11950 0
568 20241205 090900 49587160 11950 11950 11950 11950 13
569 20241205 090800 49431810 12000 12000 12000 12000 1
570 20241205 090700 49419810 11960 11980 11980 11960 172
571 20241205 090600 47360980 11970 12030 12030 11970 971
572 20241205 090500 35727420 12020 12020 12020 12020 0
573 20241205 090400 35727420 12020 12020 12020 12020 0
574 20241205 090300 35727420 12020 12020 12020 12020 144
575 20241205 090200 33996540 12080 12080 12080 12080 2261
576 20241205 090100 6683660 12080 12080 12080 12080 0
577 20241205 090000 6683660 12080 12020 12080 12020 556

1
001750/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,12728534,0,155542685480,0.00
20241202,0,12728534,0,151724125280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 12728534 0 155542685480 0.00
3 20241202 0 12728534 0 151724125280 0.00