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
001810/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,78440120,1500,1500,1500,1500,6081
20241205,183400,78440120,1500,1500,1500,1500,0
20241205,183300,78440120,1500,1500,1500,1500,0
20241205,183200,78440120,1500,1500,1500,1500,0
20241205,183100,78440120,1500,1500,1500,1500,0
20241205,183000,78440120,1500,1500,1500,1500,0
20241205,182900,78440120,1500,1500,1500,1500,0
20241205,182800,78440120,1500,1500,1500,1500,0
20241205,182700,78440120,1500,1500,1500,1500,0
20241205,182600,78440120,1500,1500,1500,1500,0
20241205,182500,78440120,1500,1500,1500,1500,0
20241205,182400,78440120,1500,1500,1500,1500,0
20241205,182300,78440120,1500,1500,1500,1500,0
20241205,182200,78440120,1500,1500,1500,1500,0
20241205,182100,78440120,1500,1500,1500,1500,0
20241205,182000,78440120,1500,1500,1500,1500,0
20241205,181900,78440120,1500,1500,1500,1500,0
20241205,181800,78440120,1500,1500,1500,1500,0
20241205,181700,78440120,1500,1500,1500,1500,0
20241205,181600,78440120,1500,1500,1500,1500,0
20241205,181500,78440120,1500,1500,1500,1500,0
20241205,181400,78440120,1500,1500,1500,1500,0
20241205,181300,78440120,1500,1500,1500,1500,0
20241205,181200,78440120,1500,1500,1500,1500,0
20241205,181100,78440120,1500,1500,1500,1500,0
20241205,181000,78440120,1500,1500,1500,1500,0
20241205,180900,78440120,1500,1500,1500,1500,0
20241205,180800,78440120,1500,1500,1500,1500,0
20241205,180700,78440120,1500,1500,1500,1500,0
20241205,180600,78440120,1500,1500,1500,1500,0
20241205,180500,78440120,1500,1500,1500,1500,6081
20241205,180400,78440120,1500,1500,1500,1500,0
20241205,180300,78440120,1500,1500,1500,1500,0
20241205,180200,78440120,1500,1500,1500,1500,0
20241205,180100,78440120,1500,1500,1500,1500,0
20241205,180000,78440120,1500,1500,1500,1500,0
20241205,175900,78440120,1500,1500,1500,1500,0
20241205,175800,78440120,1500,1500,1500,1500,0
20241205,175700,78440120,1500,1500,1500,1500,0
20241205,175600,78440120,1500,1500,1500,1500,0
20241205,175500,78440120,1500,1500,1500,1500,0
20241205,175400,78440120,1500,1500,1500,1500,0
20241205,175300,78440120,1500,1500,1500,1500,0
20241205,175200,78440120,1500,1500,1500,1500,0
20241205,175100,78440120,1500,1500,1500,1500,0
20241205,175000,78440120,1500,1500,1500,1500,0
20241205,174900,78440120,1500,1500,1500,1500,0
20241205,174800,78440120,1500,1500,1500,1500,0
20241205,174700,78440120,1500,1500,1500,1500,0
20241205,174600,78440120,1500,1500,1500,1500,0
20241205,174500,78440120,1500,1500,1500,1500,0
20241205,174400,78440120,1500,1500,1500,1500,0
20241205,174300,78440120,1500,1500,1500,1500,0
20241205,174200,78440120,1500,1500,1500,1500,0
20241205,174100,78440120,1500,1500,1500,1500,0
20241205,174000,78440120,1500,1500,1500,1500,0
20241205,173900,78440120,1500,1500,1500,1500,0
20241205,173800,78440120,1500,1500,1500,1500,0
20241205,173700,78440120,1500,1500,1500,1500,0
20241205,173600,78440120,1500,1500,1500,1500,0
20241205,173500,78440120,1500,1500,1500,1500,6081
20241205,173400,78440120,1500,1500,1500,1500,0
20241205,173300,78440120,1500,1500,1500,1500,0
20241205,173200,78440120,1500,1500,1500,1500,0
20241205,173100,78440120,1500,1500,1500,1500,0
20241205,173000,78440120,1500,1500,1500,1500,0
20241205,172900,78440120,1500,1500,1500,1500,0
20241205,172800,78440120,1500,1500,1500,1500,0
20241205,172700,78440120,1500,1500,1500,1500,0
20241205,172600,78440120,1500,1500,1500,1500,0
20241205,172500,78440120,1500,1500,1500,1500,0
20241205,172400,78440120,1500,1500,1500,1500,0
20241205,172300,78440120,1500,1500,1500,1500,0
20241205,172200,78440120,1500,1500,1500,1500,0
20241205,172100,78440120,1500,1500,1500,1500,0
20241205,172000,78440120,1500,1500,1500,1500,0
20241205,171900,78440120,1500,1500,1500,1500,0
20241205,171800,78440120,1500,1500,1500,1500,0
20241205,171700,78440120,1500,1500,1500,1500,0
20241205,171600,78440120,1500,1500,1500,1500,0
20241205,171500,78440120,1500,1500,1500,1500,0
20241205,171400,78440120,1500,1500,1500,1500,0
20241205,171300,78440120,1500,1500,1500,1500,0
20241205,171200,78440120,1500,1500,1500,1500,0
20241205,171100,78440120,1500,1500,1500,1500,0
20241205,171000,78440120,1500,1500,1500,1500,0
20241205,170900,78440120,1500,1500,1500,1500,0
20241205,170800,78440120,1500,1500,1500,1500,0
20241205,170700,78440120,1500,1500,1500,1500,0
20241205,170600,78440120,1500,1500,1500,1500,0
20241205,170500,78440120,1500,1500,1500,1500,6081
20241205,170400,78440120,1500,1500,1500,1500,0
20241205,170300,78440120,1500,1500,1500,1500,0
20241205,170200,78440120,1500,1500,1500,1500,0
20241205,170100,78440120,1500,1500,1500,1500,0
20241205,170000,78440120,1500,1500,1500,1500,0
20241205,165900,78440120,1500,1500,1500,1500,0
20241205,165800,78440120,1500,1500,1500,1500,0
20241205,165700,78440120,1500,1500,1500,1500,0
20241205,165600,78440120,1500,1500,1500,1500,0
20241205,165500,78440120,1500,1500,1500,1500,0
20241205,165400,78440120,1500,1500,1500,1500,0
20241205,165300,78440120,1500,1500,1500,1500,0
20241205,165200,78440120,1500,1500,1500,1500,0
20241205,165100,78440120,1500,1500,1500,1500,0
20241205,165000,78440120,1500,1500,1500,1500,0
20241205,164900,78440120,1500,1500,1500,1500,0
20241205,164800,78440120,1500,1500,1500,1500,0
20241205,164700,78440120,1500,1500,1500,1500,0
20241205,164600,78440120,1500,1500,1500,1500,0
20241205,164500,78440120,1500,1500,1500,1500,0
20241205,164400,78440120,1500,1500,1500,1500,0
20241205,164300,78440120,1500,1500,1500,1500,0
20241205,164200,78440120,1500,1500,1500,1500,0
20241205,164100,78440120,1500,1500,1500,1500,0
20241205,164000,78440120,1500,1500,1500,1500,0
20241205,163900,78440120,1500,1500,1500,1500,0
20241205,163800,78440120,1500,1500,1500,1500,0
20241205,163700,78440120,1500,1500,1500,1500,0
20241205,163600,78440120,1500,1500,1500,1500,0
20241205,163500,78440120,1500,1500,1500,1500,6081
20241205,163400,78440120,1500,1500,1500,1500,0
20241205,163300,78440120,1500,1500,1500,1500,0
20241205,163200,78440120,1500,1500,1500,1500,0
20241205,163100,78440120,1500,1500,1500,1500,0
20241205,163000,78440120,1500,1500,1500,1500,0
20241205,162900,78440120,1500,1500,1500,1500,0
20241205,162800,78440120,1500,1500,1500,1500,0
20241205,162700,78440120,1500,1500,1500,1500,0
20241205,162600,78440120,1500,1500,1500,1500,0
20241205,162500,78440120,1500,1500,1500,1500,0
20241205,162400,78440120,1500,1500,1500,1500,0
20241205,162300,78440120,1500,1500,1500,1500,0
20241205,162200,78440120,1500,1500,1500,1500,0
20241205,162100,78440120,1500,1500,1500,1500,0
20241205,162000,78440120,1500,1500,1500,1500,0
20241205,161900,78440120,1500,1500,1500,1500,0
20241205,161800,78440120,1500,1500,1500,1500,0
20241205,161700,78440120,1500,1500,1500,1500,0
20241205,161600,78440120,1500,1500,1500,1500,0
20241205,161500,78440120,1500,1500,1500,1500,0
20241205,161400,78440120,1500,1500,1500,1500,0
20241205,161300,78440120,1500,1500,1500,1500,0
20241205,161200,78440120,1500,1500,1500,1500,0
20241205,161100,78440120,1500,1500,1500,1500,0
20241205,161000,78440120,1500,1500,1500,1500,0
20241205,160900,78440120,1500,1500,1500,1500,0
20241205,160800,78440120,1500,1500,1500,1500,0
20241205,160700,78440120,1500,1500,1500,1500,0
20241205,160600,78440120,1500,1500,1500,1500,0
20241205,160500,78440120,1500,1500,1500,1500,6081
20241205,160400,78440120,1500,1500,1500,1500,0
20241205,160300,78440120,1500,1500,1500,1500,0
20241205,160200,78440120,1500,1500,1500,1500,0
20241205,160100,78440120,1500,1500,1500,1500,0
20241205,160000,78440120,1500,1500,1500,1500,0
20241205,155900,78440120,1500,1500,1500,1500,0
20241205,155800,78440120,1500,1500,1500,1500,0
20241205,155700,78440120,1500,1500,1500,1500,0
20241205,155600,78440120,1500,1500,1500,1500,0
20241205,155500,78440120,1500,1500,1500,1500,0
20241205,155400,78440120,1500,1500,1500,1500,0
20241205,155300,78440120,1500,1500,1500,1500,0
20241205,155200,78440120,1500,1500,1500,1500,0
20241205,155100,78440120,1500,1500,1500,1500,0
20241205,155000,78440120,1500,1500,1500,1500,0
20241205,154900,78440120,1500,1500,1500,1500,0
20241205,154800,78440120,1500,1500,1500,1500,0
20241205,154700,78440120,1500,1500,1500,1500,0
20241205,154600,78440120,1500,1500,1500,1500,0
20241205,154500,78440120,1500,1500,1500,1500,0
20241205,154400,78440120,1500,1500,1500,1500,0
20241205,154300,78440120,1500,1500,1500,1500,0
20241205,154200,78440120,1500,1500,1500,1500,0
20241205,154100,78440120,1500,1500,1500,1500,0
20241205,154000,78440120,1500,1500,1500,1500,0
20241205,153900,78440120,1500,1500,1500,1500,0
20241205,153800,78440120,1500,1500,1500,1500,0
20241205,153700,78440120,1500,1500,1500,1500,0
20241205,153600,78440120,1500,1500,1500,1500,0
20241205,153500,78440120,1500,1500,1500,1500,6081
20241205,153400,78440120,1500,1500,1500,1500,0
20241205,153300,78440120,1500,1500,1500,1500,0
20241205,153200,78440120,1500,1500,1500,1500,0
20241205,153100,78440120,1500,1500,1500,1500,0
20241205,153000,78440120,1500,1500,1500,1500,6081
20241205,152900,69318620,1524,1524,1524,1524,0
20241205,152800,69318620,1524,1524,1524,1524,0
20241205,152700,69318620,1524,1524,1524,1524,0
20241205,152600,69318620,1524,1524,1524,1524,0
20241205,152500,69318620,1524,1524,1524,1524,0
20241205,152400,69318620,1524,1524,1524,1524,0
20241205,152300,69318620,1524,1524,1524,1524,0
20241205,152200,69318620,1524,1524,1524,1524,0
20241205,152100,69318620,1524,1524,1524,1524,0
20241205,152000,69318620,1524,1524,1524,1524,0
20241205,151900,69318620,1524,1530,1530,1524,3
20241205,151800,69314039,1537,1537,1537,1537,1
20241205,151700,69312502,1537,1537,1537,1537,1367
20241205,151600,67211423,1546,1546,1546,1546,0
20241205,151500,67211423,1546,1537,1546,1537,5
20241205,151400,67203729,1546,1546,1546,1546,0
20241205,151300,67203729,1546,1545,1546,1545,2
20241205,151200,67200638,1537,1537,1545,1537,7
20241205,151100,67189871,1537,1537,1537,1537,707
20241205,151000,66103212,1546,1537,1546,1537,598
20241205,150900,65184057,1540,1530,1540,1506,827
20241205,150800,63934213,1546,1546,1546,1546,0
20241205,150700,63934213,1546,1544,1546,1544,3
20241205,150600,63929579,1530,1533,1544,1521,155
20241205,150500,63691921,1533,1533,1533,1533,0
20241205,150400,63691921,1533,1531,1533,1531,300
20241205,150300,63232618,1531,1512,1531,1507,507
20241205,150200,62466914,1526,1526,1526,1526,0
20241205,150100,62466914,1526,1526,1526,1526,0
20241205,150000,62466914,1526,1523,1526,1523,2
20241205,145900,62463865,1507,1508,1508,1507,4
20241205,145800,62457836,1507,1513,1513,1507,3583
20241205,145700,57047128,1512,1512,1512,1512,0
20241205,145600,57047128,1512,1513,1513,1512,4
20241205,145500,57041079,1512,1512,1512,1512,0
20241205,145400,57041079,1512,1512,1512,1512,0
20241205,145300,57041079,1512,1513,1513,1512,4
20241205,145200,57035030,1526,1526,1526,1526,1
20241205,145100,57033504,1512,1513,1513,1512,8
20241205,145000,57021407,1512,1513,1513,1512,4
20241205,144900,57015358,1512,1512,1512,1512,0
20241205,144800,57015358,1512,1512,1512,1512,0
20241205,144700,57015358,1512,1526,1526,1512,1016
20241205,144600,55473987,1526,1526,1526,1526,0
20241205,144500,55473987,1526,1526,1526,1526,0
20241205,144400,55473987,1526,1526,1526,1526,4
20241205,144300,55467883,1526,1526,1526,1526,0
20241205,144200,55467883,1526,1526,1526,1526,0
20241205,144100,55467883,1526,1526,1526,1526,0
20241205,144000,55467883,1526,1530,1530,1526,4
20241205,143900,55461773,1546,1546,1546,1546,0
20241205,143800,55461773,1546,1541,1546,1541,313
20241205,143700,54978191,1525,1533,1533,1525,504
20241205,143600,54209568,1547,1547,1547,1547,0
20241205,143500,54209568,1547,1547,1547,1547,0
20241205,143400,54209568,1547,1537,1547,1531,790
20241205,143300,53000028,1550,1550,1550,1550,0
20241205,143200,53000028,1550,1550,1550,1550,0
20241205,143100,53000028,1550,1525,1550,1525,17
20241205,143000,52974008,1524,1524,1524,1524,0
20241205,142900,52974008,1524,1524,1524,1524,0
20241205,142800,52974008,1524,1524,1524,1524,4
20241205,142700,52967912,1524,1524,1524,1524,0
20241205,142600,52967912,1524,1524,1524,1524,0
20241205,142500,52967912,1524,1524,1524,1524,4
20241205,142400,52961816,1524,1524,1524,1524,0
20241205,142300,52961816,1524,1524,1524,1524,0
20241205,142200,52961816,1524,1524,1524,1524,0
20241205,142100,52961816,1524,1524,1524,1524,4
20241205,142000,52955720,1524,1524,1524,1524,0
20241205,141900,52955720,1524,1524,1524,1524,0
20241205,141800,52955720,1524,1530,1530,1524,4
20241205,141700,52949615,1533,1533,1533,1533,0
20241205,141600,52949615,1533,1533,1533,1533,0
20241205,141500,52949615,1533,1539,1539,1533,4
20241205,141400,52943474,1553,1553,1553,1553,0
20241205,141300,52943474,1553,1553,1553,1553,0
20241205,141200,52943474,1553,1539,1553,1533,8
20241205,141100,52931131,1553,1553,1553,1553,0
20241205,141000,52931131,1553,1553,1553,1553,0
20241205,140900,52931131,1553,1539,1553,1533,8
20241205,140800,52918788,1554,1554,1554,1554,0
20241205,140700,52918788,1554,1554,1554,1554,0
20241205,140600,52918788,1554,1550,1554,1550,3
20241205,140500,52914131,1547,1545,1550,1533,1975
20241205,140400,49877497,1545,1545,1545,1545,0
20241205,140300,49877497,1545,1545,1545,1545,0
20241205,140200,49877497,1545,1545,1545,1545,4
20241205,140100,49871317,1556,1545,1556,1545,3
20241205,140000,49866671,1545,1545,1545,1545,0
20241205,135900,49866671,1545,1546,1546,1545,4
20241205,135800,49860489,1545,1545,1545,1545,0
20241205,135700,49860489,1545,1545,1545,1545,0
20241205,135600,49860489,1545,1545,1545,1545,4
20241205,135500,49854309,1545,1545,1545,1545,0
20241205,135400,49854309,1545,1545,1545,1545,0
20241205,135300,49854309,1545,1545,1545,1542,858
20241205,135200,48530301,1559,1559,1559,1559,0
20241205,135100,48530301,1559,1559,1559,1559,1
20241205,135000,48528742,1556,1545,1556,1542,5
20241205,134900,48521015,1560,1560,1560,1560,0
20241205,134800,48521015,1560,1560,1560,1560,0
20241205,134700,48521015,1560,1559,1560,1559,5
20241205,134600,48513219,1542,1559,1559,1542,5
20241205,134500,48505489,1559,1553,1559,1553,3
20241205,134400,48500821,1539,1539,1539,1539,0
20241205,134300,48500821,1539,1545,1545,1539,4
20241205,134200,48494656,1560,1560,1560,1560,0
20241205,134100,48494656,1560,1560,1560,1560,0
20241205,134000,48494656,1560,1538,1560,1538,1169
20241205,133900,46691817,1546,1546,1546,1546,0
20241205,133800,46691817,1546,1546,1546,1546,0
20241205,133700,46691817,1546,1538,1546,1538,6
20241205,133600,46682581,1538,1538,1538,1538,0
20241205,133500,46682581,1538,1538,1538,1538,0
20241205,133400,46682581,1538,1538,1538,1538,4
20241205,133300,46676429,1538,1538,1538,1538,0
20241205,133200,46676429,1538,1538,1538,1538,0
20241205,133100,46676429,1538,1538,1538,1538,4
20241205,133000,46670277,1546,1546,1546,1546,1
20241205,132900,46668731,1538,1538,1538,1538,297
20241205,132800,46211945,1537,1537,1537,1537,0
20241205,132700,46211945,1537,1537,1540,1537,553
20241205,132600,45360484,1537,1537,1537,1537,0
20241205,132500,45360484,1537,1537,1537,1537,8
20241205,132400,45348188,1537,1537,1537,1537,4
20241205,132300,45342040,1537,1537,1537,1537,0
20241205,132200,45342040,1537,1537,1537,1537,0
20241205,132100,45342040,1537,1537,1537,1537,4
20241205,132000,45335892,1537,1537,1537,1537,0
20241205,131900,45335892,1537,1537,1537,1537,0
20241205,131800,45335892,1537,1537,1537,1537,4
20241205,131700,45329744,1545,1537,1545,1537,66
20241205,131600,45228294,1545,1545,1545,1545,1
20241205,131500,45226749,1537,1537,1537,1537,4
20241205,131400,45220601,1537,1537,1537,1537,0
20241205,131300,45220601,1537,1537,1537,1537,1200
20241205,131200,43376201,1537,1537,1537,1537,0
20241205,131100,43376201,1537,1537,1537,1537,4
20241205,131000,43370053,1545,1545,1545,1545,0
20241205,130900,43370053,1545,1545,1545,1545,16
20241205,130800,43345333,1537,1545,1545,1537,294
20241205,130700,42891135,1545,1545,1545,1545,113
20241205,130600,42716550,1545,1545,1545,1545,0
20241205,130500,42716550,1545,1545,1545,1545,4
20241205,130400,42710370,1560,1560,1560,1560,0
20241205,130300,42710370,1560,1560,1560,1560,0
20241205,130200,42710370,1560,1545,1560,1545,6
20241205,130100,42701070,1561,1561,1561,1561,0
20241205,130000,42701070,1561,1561,1561,1561,0
20241205,125900,42701070,1561,1545,1561,1545,5
20241205,125800,42693329,1545,1545,1545,1545,0
20241205,125700,42693329,1545,1545,1545,1545,0
20241205,125600,42693329,1545,1545,1545,1545,4
20241205,125500,42687149,1545,1545,1545,1545,200
20241205,125400,42378149,1545,1545,1545,1545,0
20241205,125300,42378149,1545,1545,1545,1545,0
20241205,125200,42378149,1545,1545,1545,1545,4
20241205,125100,42371969,1545,1545,1545,1545,0
20241205,125000,42371969,1545,1545,1545,1545,0
20241205,124900,42371969,1545,1545,1545,1545,79
20241205,124800,42249914,1539,1539,1539,1539,0
20241205,124700,42249914,1539,1539,1539,1539,0
20241205,124600,42249914,1539,1539,1539,1539,4
20241205,124500,42243758,1540,1540,1540,1540,0
20241205,124400,42243758,1540,1540,1540,1540,702
20241205,124300,41162678,1539,1539,1539,1539,4
20241205,124200,41156522,1563,1563,1563,1563,1
20241205,124100,41154959,1562,1562,1562,1562,8
20241205,124000,41142463,1562,1545,1562,1539,6
20241205,123900,41133176,1562,1559,1562,1559,27
20241205,123800,41091048,1559,1559,1559,1559,0
20241205,123700,41091048,1559,1548,1559,1538,15
20241205,123600,41067877,1563,1563,1563,1563,0
20241205,123500,41067877,1563,1563,1563,1563,0
20241205,123400,41067877,1563,1563,1563,1563,0
20241205,123300,41067877,1563,1548,1563,1542,9
20241205,123200,41053899,1563,1555,1563,1555,81
20241205,123100,40927903,1555,1550,1555,1550,53
20241205,123000,40845640,1550,1547,1550,1537,144
20241205,122900,40622904,1538,1538,1538,1538,0
20241205,122800,40622904,1538,1538,1538,1538,0
20241205,122700,40622904,1538,1538,1538,1538,4
20241205,122600,40616752,1538,1538,1538,1538,0
20241205,122500,40616752,1538,1538,1538,1538,0
20241205,122400,40616752,1538,1538,1538,1538,4
20241205,122300,40610600,1537,1537,1537,1537,0
20241205,122200,40610600,1537,1537,1537,1537,0
20241205,122100,40610600,1537,1537,1537,1537,4
20241205,122000,40604452,1537,1537,1537,1537,0
20241205,121900,40604452,1537,1537,1537,1537,0
20241205,121800,40604452,1537,1537,1537,1537,0
20241205,121700,40604452,1537,1537,1537,1537,4
20241205,121600,40598304,1537,1537,1537,1537,0
20241205,121500,40598304,1537,1537,1537,1537,3000
20241205,121400,35987304,1537,1537,1537,1537,2882
20241205,121300,31557670,1537,1538,1538,1537,1915
20241205,121200,28614305,1537,1537,1537,1537,0
20241205,121100,28614305,1537,1537,1537,1537,4
20241205,121000,28608157,1547,1547,1547,1547,0
20241205,120900,28608157,1547,1547,1547,1547,9
20241205,120800,28594234,1537,1537,1537,1537,4
20241205,120700,28588086,1547,1547,1547,1547,0
20241205,120600,28588086,1547,1547,1547,1547,1
20241205,120500,28586539,1537,1537,1537,1537,4
20241205,120400,28580391,1547,1547,1547,1547,1
20241205,120300,28578844,1537,1537,1537,1537,0
20241205,120200,28578844,1537,1537,1537,1537,4
20241205,120100,28572696,1537,1537,1537,1537,0
20241205,120000,28572696,1537,1538,1547,1537,8
20241205,115900,28560358,1537,1532,1537,1532,253
20241205,115800,28171517,1517,1517,1517,1517,4
20241205,115700,28165449,1517,1517,1517,1517,0
20241205,115600,28165449,1517,1517,1517,1517,0
20241205,115500,28165449,1517,1517,1517,1517,4
20241205,115400,28159381,1518,1518,1518,1518,1279
20241205,115300,26217859,1517,1517,1517,1517,0
20241205,115200,26217859,1517,1517,1517,1517,4
20241205,115100,26211791,1518,1518,1518,1518,0
20241205,115000,26211791,1518,1518,1518,1518,1
20241205,114900,26210273,1517,1517,1517,1517,4
20241205,114800,26204205,1517,1517,1517,1517,0
20241205,114700,26204205,1517,1517,1517,1517,0
20241205,114600,26204205,1517,1517,1517,1517,4
20241205,114500,26198137,1517,1517,1517,1517,0
20241205,114400,26198137,1517,1518,1518,1517,51
20241205,114300,26120720,1517,1519,1519,1517,4
20241205,114200,26114647,1519,1519,1519,1519,0
20241205,114100,26114647,1519,1519,1519,1519,0
20241205,114000,26114647,1519,1525,1525,1519,687
20241205,113900,25071075,1527,1528,1528,1527,62
20241205,113800,24976388,1528,1528,1528,1528,0
20241205,113700,24976388,1528,1528,1528,1528,0
20241205,113600,24976388,1528,1528,1528,1528,4
20241205,113500,24970276,1528,1528,1528,1528,0
20241205,113400,24970276,1528,1528,1528,1528,0
20241205,113300,24970276,1528,1528,1528,1528,4
20241205,113200,24964164,1528,1528,1528,1528,0
20241205,113100,24964164,1528,1528,1528,1528,480
20241205,113000,24230724,1529,1529,1529,1529,25
20241205,112900,24192499,1530,1530,1530,1530,9
20241205,112800,24178729,1530,1530,1530,1530,0
20241205,112700,24178729,1530,1529,1530,1529,9
20241205,112600,24164963,1529,1529,1529,1529,0
20241205,112500,24164963,1529,1529,1529,1529,0
20241205,112400,24164963,1529,1529,1529,1529,0
20241205,112300,24164963,1529,1529,1529,1529,4
20241205,112200,24158847,1529,1529,1529,1529,0
20241205,112100,24158847,1529,1529,1529,1529,50
20241205,112000,24082397,1529,1529,1529,1529,4
20241205,111900,24076281,1529,1529,1529,1529,165
20241205,111800,23823996,1529,1529,1529,1529,157
20241205,111700,23583943,1530,1530,1530,1530,46
20241205,111600,23513563,1537,1537,1537,1537,1
20241205,111500,23512026,1530,1530,1530,1530,0
20241205,111400,23512026,1530,1530,1530,1530,4
20241205,111300,23505906,1530,1530,1530,1530,6
20241205,111200,23496726,1537,1537,1537,1537,1
20241205,111100,23495189,1530,1530,1530,1530,4
20241205,111000,23489069,1537,1537,1537,1537,0
20241205,110900,23489069,1537,1537,1537,1537,0
20241205,110800,23489069,1537,1530,1537,1530,3243
20241205,110700,18527265,1529,1530,1530,1529,256
20241205,110600,18135687,1529,1529,1529,1529,100
20241205,110500,17982787,1529,1529,1529,1529,0
20241205,110400,17982787,1529,1529,1529,1529,4
20241205,110300,17976671,1547,1547,1547,1547,0
20241205,110200,17976671,1547,1547,1547,1547,0
20241205,110100,17976671,1547,1545,1547,1527,9
20241205,110000,17962812,1540,1540,1540,1540,0
20241205,105900,17962812,1540,1540,1540,1540,0
20241205,105800,17962812,1540,1540,1540,1540,5
20241205,105700,17955112,1540,1540,1540,1540,497
20241205,105600,17189732,1540,1540,1540,1540,0
20241205,105500,17189732,1540,1540,1540,1540,4
20241205,105400,17183572,1540,1540,1540,1540,0
20241205,105300,17183572,1540,1540,1540,1540,0
20241205,105200,17183572,1540,1540,1540,1540,4
20241205,105100,17177412,1543,1543,1543,1543,0
20241205,105000,17177412,1543,1543,1543,1543,500
20241205,104900,16405912,1540,1540,1540,1540,4
20241205,104800,16399752,1540,1540,1540,1540,0
20241205,104700,16399752,1540,1540,1540,1540,0
20241205,104600,16399752,1540,1540,1540,1540,0
20241205,104500,16399752,1540,1540,1540,1540,4
20241205,104400,16393592,1540,1540,1540,1540,1
20241205,104300,16392052,1540,1540,1540,1540,0
20241205,104200,16392052,1540,1540,1540,1540,6
20241205,104100,16382812,1540,1540,1540,1540,0
20241205,104000,16382812,1540,1540,1540,1540,4
20241205,103900,16376652,1527,1530,1530,1527,4
20241205,103800,16370541,1547,1547,1547,1547,0
20241205,103700,16370541,1547,1543,1547,1543,3
20241205,103600,16365907,1527,1527,1527,1527,4
20241205,103500,16359799,1527,1527,1527,1527,0
20241205,103400,16359799,1527,1527,1527,1527,0
20241205,103300,16359799,1527,1527,1527,1527,4
20241205,103200,16353691,1527,1527,1527,1527,0
20241205,103100,16353691,1527,1527,1527,1527,0
20241205,103000,16353691,1527,1527,1527,1527,0
20241205,102900,16353691,1527,1530,1530,1527,4
20241205,102800,16347580,1547,1543,1547,1543,4
20241205,102700,16341403,1527,1527,1527,1527,0
20241205,102600,16341403,1527,1543,1543,1527,5
20241205,102500,16333752,1527,1527,1527,1527,0
20241205,102400,16333752,1527,1527,1527,1527,0
20241205,102300,16333752,1527,1527,1527,1527,4
20241205,102200,16327644,1543,1543,1543,1543,0
20241205,102100,16327644,1543,1543,1543,1543,1
20241205,102000,16326101,1527,1527,1527,1527,4
20241205,101900,16319993,1530,1530,1530,1530,0
20241205,101800,16319993,1530,1530,1530,1530,0
20241205,101700,16319993,1530,1542,1546,1525,76
20241205,101600,16202750,1543,1543,1543,1543,0
20241205,101500,16202750,1543,1543,1543,1543,0
20241205,101400,16202750,1543,1530,1543,1529,5
20241205,101300,16195088,1547,1547,1547,1547,0
20241205,101200,16195088,1547,1544,1547,1527,16
20241205,101100,16170420,1533,1512,1547,1512,177
20241205,101000,15901595,1511,1511,1511,1511,4
20241205,100900,15895551,1522,1522,1522,1522,1
20241205,100800,15894029,1508,1508,1508,1508,0
20241205,100700,15894029,1508,1509,1509,1508,4
20241205,100600,15887996,1507,1507,1507,1507,0
20241205,100500,15887996,1507,1507,1507,1507,0
20241205,100400,15887996,1507,1509,1509,1507,31
20241205,100300,15841271,1507,1507,1507,1507,0
20241205,100200,15841271,1507,1507,1507,1507,0
20241205,100100,15841271,1507,1535,1535,1507,207
20241205,100000,15527660,1519,1524,1524,1519,5
20241205,095900,15520056,1527,1527,1527,1527,0
20241205,095800,15520056,1527,1533,1533,1527,4
20241205,095700,15513939,1549,1549,1549,1549,0
20241205,095600,15513939,1549,1543,1549,1543,2000
20241205,095500,12420579,1542,1527,1542,1523,11
20241205,095400,12403708,1543,1541,1543,1541,4
20241205,095300,12397538,1538,1538,1538,1538,1
20241205,095200,12396000,1535,1535,1535,1535,1
20241205,095100,12394465,1521,1527,1527,1521,4
20241205,095000,12388372,1543,1543,1543,1543,0
20241205,094900,12388372,1543,1522,1543,1522,110
20241205,094800,12219958,1522,1520,1522,1520,14
20241205,094700,12198674,1520,1520,1520,1520,161
20241205,094600,11953954,1520,1520,1520,1520,1
20241205,094500,11952434,1507,1520,1520,1507,24
20241205,094400,11916006,1506,1509,1509,1506,39
20241205,094300,11857202,1520,1520,1520,1520,1
20241205,094200,11855682,1507,1520,1520,1507,11
20241205,094100,11839091,1520,1520,1520,1506,34
20241205,094000,11787471,1520,1523,1531,1515,75
20241205,093900,11673299,1523,1507,1523,1506,6
20241205,093800,11664231,1504,1520,1520,1504,730
20241205,093700,10564297,1521,1521,1521,1521,0
20241205,093600,10564297,1521,1521,1521,1521,0
20241205,093500,10564297,1521,1519,1521,1519,794
20241205,093400,9358120,1519,1518,1519,1518,500
20241205,093300,8599030,1519,1519,1519,1519,0
20241205,093200,8599030,1519,1518,1520,1506,2277
20241205,093100,5165646,1517,1520,1520,1517,115
20241205,093000,4991130,1520,1520,1520,1520,96
20241205,092900,4845210,1532,1520,1532,1520,5
20241205,092800,4837598,1532,1520,1532,1520,21
20241205,092700,4805438,1518,1518,1518,1518,0
20241205,092600,4805438,1518,1524,1524,1518,4
20241205,092500,4799351,1538,1538,1538,1538,1
20241205,092400,4797813,1524,1541,1541,1524,7
20241205,092300,4787091,1527,1530,1530,1527,4
20241205,092200,4780980,1544,1544,1544,1544,0
20241205,092100,4780980,1544,1547,1547,1527,24
20241205,092000,4744085,1530,1547,1548,1506,671
20241205,091900,3716383,1549,1549,1549,1549,1
20241205,091800,3714834,1548,1550,1550,1548,195
20241205,091700,3412739,1564,1564,1564,1564,1
20241205,091600,3411175,1550,1551,1551,1550,4
20241205,091500,3404974,1566,1566,1566,1566,0
20241205,091400,3404974,1566,1565,1566,1565,102
20241205,091300,3245342,1550,1551,1551,1550,4
20241205,091200,3239141,1566,1566,1566,1566,0
20241205,091100,3239141,1566,1566,1566,1566,0
20241205,091000,3239141,1566,1566,1566,1550,7
20241205,090900,3228243,1557,1557,1557,1557,0
20241205,090800,3228243,1557,1557,1557,1557,0
20241205,090700,3228243,1557,1551,1566,1551,8
20241205,090600,3215800,1551,1551,1551,1551,32
20241205,090500,3166168,1567,1552,1567,1551,149
20241205,090400,2933905,1552,1552,1552,1551,641
20241205,090300,1939074,1554,1575,1575,1552,209
20241205,090200,1612467,1584,1584,1584,1584,0
20241205,090100,1612467,1584,1580,1584,1575,642
20241205,090000,598752,1584,1584,1584,1584,378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 78440120 1500 1500 1500 1500 6081
3 20241205 183400 78440120 1500 1500 1500 1500 0
4 20241205 183300 78440120 1500 1500 1500 1500 0
5 20241205 183200 78440120 1500 1500 1500 1500 0
6 20241205 183100 78440120 1500 1500 1500 1500 0
7 20241205 183000 78440120 1500 1500 1500 1500 0
8 20241205 182900 78440120 1500 1500 1500 1500 0
9 20241205 182800 78440120 1500 1500 1500 1500 0
10 20241205 182700 78440120 1500 1500 1500 1500 0
11 20241205 182600 78440120 1500 1500 1500 1500 0
12 20241205 182500 78440120 1500 1500 1500 1500 0
13 20241205 182400 78440120 1500 1500 1500 1500 0
14 20241205 182300 78440120 1500 1500 1500 1500 0
15 20241205 182200 78440120 1500 1500 1500 1500 0
16 20241205 182100 78440120 1500 1500 1500 1500 0
17 20241205 182000 78440120 1500 1500 1500 1500 0
18 20241205 181900 78440120 1500 1500 1500 1500 0
19 20241205 181800 78440120 1500 1500 1500 1500 0
20 20241205 181700 78440120 1500 1500 1500 1500 0
21 20241205 181600 78440120 1500 1500 1500 1500 0
22 20241205 181500 78440120 1500 1500 1500 1500 0
23 20241205 181400 78440120 1500 1500 1500 1500 0
24 20241205 181300 78440120 1500 1500 1500 1500 0
25 20241205 181200 78440120 1500 1500 1500 1500 0
26 20241205 181100 78440120 1500 1500 1500 1500 0
27 20241205 181000 78440120 1500 1500 1500 1500 0
28 20241205 180900 78440120 1500 1500 1500 1500 0
29 20241205 180800 78440120 1500 1500 1500 1500 0
30 20241205 180700 78440120 1500 1500 1500 1500 0
31 20241205 180600 78440120 1500 1500 1500 1500 0
32 20241205 180500 78440120 1500 1500 1500 1500 6081
33 20241205 180400 78440120 1500 1500 1500 1500 0
34 20241205 180300 78440120 1500 1500 1500 1500 0
35 20241205 180200 78440120 1500 1500 1500 1500 0
36 20241205 180100 78440120 1500 1500 1500 1500 0
37 20241205 180000 78440120 1500 1500 1500 1500 0
38 20241205 175900 78440120 1500 1500 1500 1500 0
39 20241205 175800 78440120 1500 1500 1500 1500 0
40 20241205 175700 78440120 1500 1500 1500 1500 0
41 20241205 175600 78440120 1500 1500 1500 1500 0
42 20241205 175500 78440120 1500 1500 1500 1500 0
43 20241205 175400 78440120 1500 1500 1500 1500 0
44 20241205 175300 78440120 1500 1500 1500 1500 0
45 20241205 175200 78440120 1500 1500 1500 1500 0
46 20241205 175100 78440120 1500 1500 1500 1500 0
47 20241205 175000 78440120 1500 1500 1500 1500 0
48 20241205 174900 78440120 1500 1500 1500 1500 0
49 20241205 174800 78440120 1500 1500 1500 1500 0
50 20241205 174700 78440120 1500 1500 1500 1500 0
51 20241205 174600 78440120 1500 1500 1500 1500 0
52 20241205 174500 78440120 1500 1500 1500 1500 0
53 20241205 174400 78440120 1500 1500 1500 1500 0
54 20241205 174300 78440120 1500 1500 1500 1500 0
55 20241205 174200 78440120 1500 1500 1500 1500 0
56 20241205 174100 78440120 1500 1500 1500 1500 0
57 20241205 174000 78440120 1500 1500 1500 1500 0
58 20241205 173900 78440120 1500 1500 1500 1500 0
59 20241205 173800 78440120 1500 1500 1500 1500 0
60 20241205 173700 78440120 1500 1500 1500 1500 0
61 20241205 173600 78440120 1500 1500 1500 1500 0
62 20241205 173500 78440120 1500 1500 1500 1500 6081
63 20241205 173400 78440120 1500 1500 1500 1500 0
64 20241205 173300 78440120 1500 1500 1500 1500 0
65 20241205 173200 78440120 1500 1500 1500 1500 0
66 20241205 173100 78440120 1500 1500 1500 1500 0
67 20241205 173000 78440120 1500 1500 1500 1500 0
68 20241205 172900 78440120 1500 1500 1500 1500 0
69 20241205 172800 78440120 1500 1500 1500 1500 0
70 20241205 172700 78440120 1500 1500 1500 1500 0
71 20241205 172600 78440120 1500 1500 1500 1500 0
72 20241205 172500 78440120 1500 1500 1500 1500 0
73 20241205 172400 78440120 1500 1500 1500 1500 0
74 20241205 172300 78440120 1500 1500 1500 1500 0
75 20241205 172200 78440120 1500 1500 1500 1500 0
76 20241205 172100 78440120 1500 1500 1500 1500 0
77 20241205 172000 78440120 1500 1500 1500 1500 0
78 20241205 171900 78440120 1500 1500 1500 1500 0
79 20241205 171800 78440120 1500 1500 1500 1500 0
80 20241205 171700 78440120 1500 1500 1500 1500 0
81 20241205 171600 78440120 1500 1500 1500 1500 0
82 20241205 171500 78440120 1500 1500 1500 1500 0
83 20241205 171400 78440120 1500 1500 1500 1500 0
84 20241205 171300 78440120 1500 1500 1500 1500 0
85 20241205 171200 78440120 1500 1500 1500 1500 0
86 20241205 171100 78440120 1500 1500 1500 1500 0
87 20241205 171000 78440120 1500 1500 1500 1500 0
88 20241205 170900 78440120 1500 1500 1500 1500 0
89 20241205 170800 78440120 1500 1500 1500 1500 0
90 20241205 170700 78440120 1500 1500 1500 1500 0
91 20241205 170600 78440120 1500 1500 1500 1500 0
92 20241205 170500 78440120 1500 1500 1500 1500 6081
93 20241205 170400 78440120 1500 1500 1500 1500 0
94 20241205 170300 78440120 1500 1500 1500 1500 0
95 20241205 170200 78440120 1500 1500 1500 1500 0
96 20241205 170100 78440120 1500 1500 1500 1500 0
97 20241205 170000 78440120 1500 1500 1500 1500 0
98 20241205 165900 78440120 1500 1500 1500 1500 0
99 20241205 165800 78440120 1500 1500 1500 1500 0
100 20241205 165700 78440120 1500 1500 1500 1500 0
101 20241205 165600 78440120 1500 1500 1500 1500 0
102 20241205 165500 78440120 1500 1500 1500 1500 0
103 20241205 165400 78440120 1500 1500 1500 1500 0
104 20241205 165300 78440120 1500 1500 1500 1500 0
105 20241205 165200 78440120 1500 1500 1500 1500 0
106 20241205 165100 78440120 1500 1500 1500 1500 0
107 20241205 165000 78440120 1500 1500 1500 1500 0
108 20241205 164900 78440120 1500 1500 1500 1500 0
109 20241205 164800 78440120 1500 1500 1500 1500 0
110 20241205 164700 78440120 1500 1500 1500 1500 0
111 20241205 164600 78440120 1500 1500 1500 1500 0
112 20241205 164500 78440120 1500 1500 1500 1500 0
113 20241205 164400 78440120 1500 1500 1500 1500 0
114 20241205 164300 78440120 1500 1500 1500 1500 0
115 20241205 164200 78440120 1500 1500 1500 1500 0
116 20241205 164100 78440120 1500 1500 1500 1500 0
117 20241205 164000 78440120 1500 1500 1500 1500 0
118 20241205 163900 78440120 1500 1500 1500 1500 0
119 20241205 163800 78440120 1500 1500 1500 1500 0
120 20241205 163700 78440120 1500 1500 1500 1500 0
121 20241205 163600 78440120 1500 1500 1500 1500 0
122 20241205 163500 78440120 1500 1500 1500 1500 6081
123 20241205 163400 78440120 1500 1500 1500 1500 0
124 20241205 163300 78440120 1500 1500 1500 1500 0
125 20241205 163200 78440120 1500 1500 1500 1500 0
126 20241205 163100 78440120 1500 1500 1500 1500 0
127 20241205 163000 78440120 1500 1500 1500 1500 0
128 20241205 162900 78440120 1500 1500 1500 1500 0
129 20241205 162800 78440120 1500 1500 1500 1500 0
130 20241205 162700 78440120 1500 1500 1500 1500 0
131 20241205 162600 78440120 1500 1500 1500 1500 0
132 20241205 162500 78440120 1500 1500 1500 1500 0
133 20241205 162400 78440120 1500 1500 1500 1500 0
134 20241205 162300 78440120 1500 1500 1500 1500 0
135 20241205 162200 78440120 1500 1500 1500 1500 0
136 20241205 162100 78440120 1500 1500 1500 1500 0
137 20241205 162000 78440120 1500 1500 1500 1500 0
138 20241205 161900 78440120 1500 1500 1500 1500 0
139 20241205 161800 78440120 1500 1500 1500 1500 0
140 20241205 161700 78440120 1500 1500 1500 1500 0
141 20241205 161600 78440120 1500 1500 1500 1500 0
142 20241205 161500 78440120 1500 1500 1500 1500 0
143 20241205 161400 78440120 1500 1500 1500 1500 0
144 20241205 161300 78440120 1500 1500 1500 1500 0
145 20241205 161200 78440120 1500 1500 1500 1500 0
146 20241205 161100 78440120 1500 1500 1500 1500 0
147 20241205 161000 78440120 1500 1500 1500 1500 0
148 20241205 160900 78440120 1500 1500 1500 1500 0
149 20241205 160800 78440120 1500 1500 1500 1500 0
150 20241205 160700 78440120 1500 1500 1500 1500 0
151 20241205 160600 78440120 1500 1500 1500 1500 0
152 20241205 160500 78440120 1500 1500 1500 1500 6081
153 20241205 160400 78440120 1500 1500 1500 1500 0
154 20241205 160300 78440120 1500 1500 1500 1500 0
155 20241205 160200 78440120 1500 1500 1500 1500 0
156 20241205 160100 78440120 1500 1500 1500 1500 0
157 20241205 160000 78440120 1500 1500 1500 1500 0
158 20241205 155900 78440120 1500 1500 1500 1500 0
159 20241205 155800 78440120 1500 1500 1500 1500 0
160 20241205 155700 78440120 1500 1500 1500 1500 0
161 20241205 155600 78440120 1500 1500 1500 1500 0
162 20241205 155500 78440120 1500 1500 1500 1500 0
163 20241205 155400 78440120 1500 1500 1500 1500 0
164 20241205 155300 78440120 1500 1500 1500 1500 0
165 20241205 155200 78440120 1500 1500 1500 1500 0
166 20241205 155100 78440120 1500 1500 1500 1500 0
167 20241205 155000 78440120 1500 1500 1500 1500 0
168 20241205 154900 78440120 1500 1500 1500 1500 0
169 20241205 154800 78440120 1500 1500 1500 1500 0
170 20241205 154700 78440120 1500 1500 1500 1500 0
171 20241205 154600 78440120 1500 1500 1500 1500 0
172 20241205 154500 78440120 1500 1500 1500 1500 0
173 20241205 154400 78440120 1500 1500 1500 1500 0
174 20241205 154300 78440120 1500 1500 1500 1500 0
175 20241205 154200 78440120 1500 1500 1500 1500 0
176 20241205 154100 78440120 1500 1500 1500 1500 0
177 20241205 154000 78440120 1500 1500 1500 1500 0
178 20241205 153900 78440120 1500 1500 1500 1500 0
179 20241205 153800 78440120 1500 1500 1500 1500 0
180 20241205 153700 78440120 1500 1500 1500 1500 0
181 20241205 153600 78440120 1500 1500 1500 1500 0
182 20241205 153500 78440120 1500 1500 1500 1500 6081
183 20241205 153400 78440120 1500 1500 1500 1500 0
184 20241205 153300 78440120 1500 1500 1500 1500 0
185 20241205 153200 78440120 1500 1500 1500 1500 0
186 20241205 153100 78440120 1500 1500 1500 1500 0
187 20241205 153000 78440120 1500 1500 1500 1500 6081
188 20241205 152900 69318620 1524 1524 1524 1524 0
189 20241205 152800 69318620 1524 1524 1524 1524 0
190 20241205 152700 69318620 1524 1524 1524 1524 0
191 20241205 152600 69318620 1524 1524 1524 1524 0
192 20241205 152500 69318620 1524 1524 1524 1524 0
193 20241205 152400 69318620 1524 1524 1524 1524 0
194 20241205 152300 69318620 1524 1524 1524 1524 0
195 20241205 152200 69318620 1524 1524 1524 1524 0
196 20241205 152100 69318620 1524 1524 1524 1524 0
197 20241205 152000 69318620 1524 1524 1524 1524 0
198 20241205 151900 69318620 1524 1530 1530 1524 3
199 20241205 151800 69314039 1537 1537 1537 1537 1
200 20241205 151700 69312502 1537 1537 1537 1537 1367
201 20241205 151600 67211423 1546 1546 1546 1546 0
202 20241205 151500 67211423 1546 1537 1546 1537 5
203 20241205 151400 67203729 1546 1546 1546 1546 0
204 20241205 151300 67203729 1546 1545 1546 1545 2
205 20241205 151200 67200638 1537 1537 1545 1537 7
206 20241205 151100 67189871 1537 1537 1537 1537 707
207 20241205 151000 66103212 1546 1537 1546 1537 598
208 20241205 150900 65184057 1540 1530 1540 1506 827
209 20241205 150800 63934213 1546 1546 1546 1546 0
210 20241205 150700 63934213 1546 1544 1546 1544 3
211 20241205 150600 63929579 1530 1533 1544 1521 155
212 20241205 150500 63691921 1533 1533 1533 1533 0
213 20241205 150400 63691921 1533 1531 1533 1531 300
214 20241205 150300 63232618 1531 1512 1531 1507 507
215 20241205 150200 62466914 1526 1526 1526 1526 0
216 20241205 150100 62466914 1526 1526 1526 1526 0
217 20241205 150000 62466914 1526 1523 1526 1523 2
218 20241205 145900 62463865 1507 1508 1508 1507 4
219 20241205 145800 62457836 1507 1513 1513 1507 3583
220 20241205 145700 57047128 1512 1512 1512 1512 0
221 20241205 145600 57047128 1512 1513 1513 1512 4
222 20241205 145500 57041079 1512 1512 1512 1512 0
223 20241205 145400 57041079 1512 1512 1512 1512 0
224 20241205 145300 57041079 1512 1513 1513 1512 4
225 20241205 145200 57035030 1526 1526 1526 1526 1
226 20241205 145100 57033504 1512 1513 1513 1512 8
227 20241205 145000 57021407 1512 1513 1513 1512 4
228 20241205 144900 57015358 1512 1512 1512 1512 0
229 20241205 144800 57015358 1512 1512 1512 1512 0
230 20241205 144700 57015358 1512 1526 1526 1512 1016
231 20241205 144600 55473987 1526 1526 1526 1526 0
232 20241205 144500 55473987 1526 1526 1526 1526 0
233 20241205 144400 55473987 1526 1526 1526 1526 4
234 20241205 144300 55467883 1526 1526 1526 1526 0
235 20241205 144200 55467883 1526 1526 1526 1526 0
236 20241205 144100 55467883 1526 1526 1526 1526 0
237 20241205 144000 55467883 1526 1530 1530 1526 4
238 20241205 143900 55461773 1546 1546 1546 1546 0
239 20241205 143800 55461773 1546 1541 1546 1541 313
240 20241205 143700 54978191 1525 1533 1533 1525 504
241 20241205 143600 54209568 1547 1547 1547 1547 0
242 20241205 143500 54209568 1547 1547 1547 1547 0
243 20241205 143400 54209568 1547 1537 1547 1531 790
244 20241205 143300 53000028 1550 1550 1550 1550 0
245 20241205 143200 53000028 1550 1550 1550 1550 0
246 20241205 143100 53000028 1550 1525 1550 1525 17
247 20241205 143000 52974008 1524 1524 1524 1524 0
248 20241205 142900 52974008 1524 1524 1524 1524 0
249 20241205 142800 52974008 1524 1524 1524 1524 4
250 20241205 142700 52967912 1524 1524 1524 1524 0
251 20241205 142600 52967912 1524 1524 1524 1524 0
252 20241205 142500 52967912 1524 1524 1524 1524 4
253 20241205 142400 52961816 1524 1524 1524 1524 0
254 20241205 142300 52961816 1524 1524 1524 1524 0
255 20241205 142200 52961816 1524 1524 1524 1524 0
256 20241205 142100 52961816 1524 1524 1524 1524 4
257 20241205 142000 52955720 1524 1524 1524 1524 0
258 20241205 141900 52955720 1524 1524 1524 1524 0
259 20241205 141800 52955720 1524 1530 1530 1524 4
260 20241205 141700 52949615 1533 1533 1533 1533 0
261 20241205 141600 52949615 1533 1533 1533 1533 0
262 20241205 141500 52949615 1533 1539 1539 1533 4
263 20241205 141400 52943474 1553 1553 1553 1553 0
264 20241205 141300 52943474 1553 1553 1553 1553 0
265 20241205 141200 52943474 1553 1539 1553 1533 8
266 20241205 141100 52931131 1553 1553 1553 1553 0
267 20241205 141000 52931131 1553 1553 1553 1553 0
268 20241205 140900 52931131 1553 1539 1553 1533 8
269 20241205 140800 52918788 1554 1554 1554 1554 0
270 20241205 140700 52918788 1554 1554 1554 1554 0
271 20241205 140600 52918788 1554 1550 1554 1550 3
272 20241205 140500 52914131 1547 1545 1550 1533 1975
273 20241205 140400 49877497 1545 1545 1545 1545 0
274 20241205 140300 49877497 1545 1545 1545 1545 0
275 20241205 140200 49877497 1545 1545 1545 1545 4
276 20241205 140100 49871317 1556 1545 1556 1545 3
277 20241205 140000 49866671 1545 1545 1545 1545 0
278 20241205 135900 49866671 1545 1546 1546 1545 4
279 20241205 135800 49860489 1545 1545 1545 1545 0
280 20241205 135700 49860489 1545 1545 1545 1545 0
281 20241205 135600 49860489 1545 1545 1545 1545 4
282 20241205 135500 49854309 1545 1545 1545 1545 0
283 20241205 135400 49854309 1545 1545 1545 1545 0
284 20241205 135300 49854309 1545 1545 1545 1542 858
285 20241205 135200 48530301 1559 1559 1559 1559 0
286 20241205 135100 48530301 1559 1559 1559 1559 1
287 20241205 135000 48528742 1556 1545 1556 1542 5
288 20241205 134900 48521015 1560 1560 1560 1560 0
289 20241205 134800 48521015 1560 1560 1560 1560 0
290 20241205 134700 48521015 1560 1559 1560 1559 5
291 20241205 134600 48513219 1542 1559 1559 1542 5
292 20241205 134500 48505489 1559 1553 1559 1553 3
293 20241205 134400 48500821 1539 1539 1539 1539 0
294 20241205 134300 48500821 1539 1545 1545 1539 4
295 20241205 134200 48494656 1560 1560 1560 1560 0
296 20241205 134100 48494656 1560 1560 1560 1560 0
297 20241205 134000 48494656 1560 1538 1560 1538 1169
298 20241205 133900 46691817 1546 1546 1546 1546 0
299 20241205 133800 46691817 1546 1546 1546 1546 0
300 20241205 133700 46691817 1546 1538 1546 1538 6
301 20241205 133600 46682581 1538 1538 1538 1538 0
302 20241205 133500 46682581 1538 1538 1538 1538 0
303 20241205 133400 46682581 1538 1538 1538 1538 4
304 20241205 133300 46676429 1538 1538 1538 1538 0
305 20241205 133200 46676429 1538 1538 1538 1538 0
306 20241205 133100 46676429 1538 1538 1538 1538 4
307 20241205 133000 46670277 1546 1546 1546 1546 1
308 20241205 132900 46668731 1538 1538 1538 1538 297
309 20241205 132800 46211945 1537 1537 1537 1537 0
310 20241205 132700 46211945 1537 1537 1540 1537 553
311 20241205 132600 45360484 1537 1537 1537 1537 0
312 20241205 132500 45360484 1537 1537 1537 1537 8
313 20241205 132400 45348188 1537 1537 1537 1537 4
314 20241205 132300 45342040 1537 1537 1537 1537 0
315 20241205 132200 45342040 1537 1537 1537 1537 0
316 20241205 132100 45342040 1537 1537 1537 1537 4
317 20241205 132000 45335892 1537 1537 1537 1537 0
318 20241205 131900 45335892 1537 1537 1537 1537 0
319 20241205 131800 45335892 1537 1537 1537 1537 4
320 20241205 131700 45329744 1545 1537 1545 1537 66
321 20241205 131600 45228294 1545 1545 1545 1545 1
322 20241205 131500 45226749 1537 1537 1537 1537 4
323 20241205 131400 45220601 1537 1537 1537 1537 0
324 20241205 131300 45220601 1537 1537 1537 1537 1200
325 20241205 131200 43376201 1537 1537 1537 1537 0
326 20241205 131100 43376201 1537 1537 1537 1537 4
327 20241205 131000 43370053 1545 1545 1545 1545 0
328 20241205 130900 43370053 1545 1545 1545 1545 16
329 20241205 130800 43345333 1537 1545 1545 1537 294
330 20241205 130700 42891135 1545 1545 1545 1545 113
331 20241205 130600 42716550 1545 1545 1545 1545 0
332 20241205 130500 42716550 1545 1545 1545 1545 4
333 20241205 130400 42710370 1560 1560 1560 1560 0
334 20241205 130300 42710370 1560 1560 1560 1560 0
335 20241205 130200 42710370 1560 1545 1560 1545 6
336 20241205 130100 42701070 1561 1561 1561 1561 0
337 20241205 130000 42701070 1561 1561 1561 1561 0
338 20241205 125900 42701070 1561 1545 1561 1545 5
339 20241205 125800 42693329 1545 1545 1545 1545 0
340 20241205 125700 42693329 1545 1545 1545 1545 0
341 20241205 125600 42693329 1545 1545 1545 1545 4
342 20241205 125500 42687149 1545 1545 1545 1545 200
343 20241205 125400 42378149 1545 1545 1545 1545 0
344 20241205 125300 42378149 1545 1545 1545 1545 0
345 20241205 125200 42378149 1545 1545 1545 1545 4
346 20241205 125100 42371969 1545 1545 1545 1545 0
347 20241205 125000 42371969 1545 1545 1545 1545 0
348 20241205 124900 42371969 1545 1545 1545 1545 79
349 20241205 124800 42249914 1539 1539 1539 1539 0
350 20241205 124700 42249914 1539 1539 1539 1539 0
351 20241205 124600 42249914 1539 1539 1539 1539 4
352 20241205 124500 42243758 1540 1540 1540 1540 0
353 20241205 124400 42243758 1540 1540 1540 1540 702
354 20241205 124300 41162678 1539 1539 1539 1539 4
355 20241205 124200 41156522 1563 1563 1563 1563 1
356 20241205 124100 41154959 1562 1562 1562 1562 8
357 20241205 124000 41142463 1562 1545 1562 1539 6
358 20241205 123900 41133176 1562 1559 1562 1559 27
359 20241205 123800 41091048 1559 1559 1559 1559 0
360 20241205 123700 41091048 1559 1548 1559 1538 15
361 20241205 123600 41067877 1563 1563 1563 1563 0
362 20241205 123500 41067877 1563 1563 1563 1563 0
363 20241205 123400 41067877 1563 1563 1563 1563 0
364 20241205 123300 41067877 1563 1548 1563 1542 9
365 20241205 123200 41053899 1563 1555 1563 1555 81
366 20241205 123100 40927903 1555 1550 1555 1550 53
367 20241205 123000 40845640 1550 1547 1550 1537 144
368 20241205 122900 40622904 1538 1538 1538 1538 0
369 20241205 122800 40622904 1538 1538 1538 1538 0
370 20241205 122700 40622904 1538 1538 1538 1538 4
371 20241205 122600 40616752 1538 1538 1538 1538 0
372 20241205 122500 40616752 1538 1538 1538 1538 0
373 20241205 122400 40616752 1538 1538 1538 1538 4
374 20241205 122300 40610600 1537 1537 1537 1537 0
375 20241205 122200 40610600 1537 1537 1537 1537 0
376 20241205 122100 40610600 1537 1537 1537 1537 4
377 20241205 122000 40604452 1537 1537 1537 1537 0
378 20241205 121900 40604452 1537 1537 1537 1537 0
379 20241205 121800 40604452 1537 1537 1537 1537 0
380 20241205 121700 40604452 1537 1537 1537 1537 4
381 20241205 121600 40598304 1537 1537 1537 1537 0
382 20241205 121500 40598304 1537 1537 1537 1537 3000
383 20241205 121400 35987304 1537 1537 1537 1537 2882
384 20241205 121300 31557670 1537 1538 1538 1537 1915
385 20241205 121200 28614305 1537 1537 1537 1537 0
386 20241205 121100 28614305 1537 1537 1537 1537 4
387 20241205 121000 28608157 1547 1547 1547 1547 0
388 20241205 120900 28608157 1547 1547 1547 1547 9
389 20241205 120800 28594234 1537 1537 1537 1537 4
390 20241205 120700 28588086 1547 1547 1547 1547 0
391 20241205 120600 28588086 1547 1547 1547 1547 1
392 20241205 120500 28586539 1537 1537 1537 1537 4
393 20241205 120400 28580391 1547 1547 1547 1547 1
394 20241205 120300 28578844 1537 1537 1537 1537 0
395 20241205 120200 28578844 1537 1537 1537 1537 4
396 20241205 120100 28572696 1537 1537 1537 1537 0
397 20241205 120000 28572696 1537 1538 1547 1537 8
398 20241205 115900 28560358 1537 1532 1537 1532 253
399 20241205 115800 28171517 1517 1517 1517 1517 4
400 20241205 115700 28165449 1517 1517 1517 1517 0
401 20241205 115600 28165449 1517 1517 1517 1517 0
402 20241205 115500 28165449 1517 1517 1517 1517 4
403 20241205 115400 28159381 1518 1518 1518 1518 1279
404 20241205 115300 26217859 1517 1517 1517 1517 0
405 20241205 115200 26217859 1517 1517 1517 1517 4
406 20241205 115100 26211791 1518 1518 1518 1518 0
407 20241205 115000 26211791 1518 1518 1518 1518 1
408 20241205 114900 26210273 1517 1517 1517 1517 4
409 20241205 114800 26204205 1517 1517 1517 1517 0
410 20241205 114700 26204205 1517 1517 1517 1517 0
411 20241205 114600 26204205 1517 1517 1517 1517 4
412 20241205 114500 26198137 1517 1517 1517 1517 0
413 20241205 114400 26198137 1517 1518 1518 1517 51
414 20241205 114300 26120720 1517 1519 1519 1517 4
415 20241205 114200 26114647 1519 1519 1519 1519 0
416 20241205 114100 26114647 1519 1519 1519 1519 0
417 20241205 114000 26114647 1519 1525 1525 1519 687
418 20241205 113900 25071075 1527 1528 1528 1527 62
419 20241205 113800 24976388 1528 1528 1528 1528 0
420 20241205 113700 24976388 1528 1528 1528 1528 0
421 20241205 113600 24976388 1528 1528 1528 1528 4
422 20241205 113500 24970276 1528 1528 1528 1528 0
423 20241205 113400 24970276 1528 1528 1528 1528 0
424 20241205 113300 24970276 1528 1528 1528 1528 4
425 20241205 113200 24964164 1528 1528 1528 1528 0
426 20241205 113100 24964164 1528 1528 1528 1528 480
427 20241205 113000 24230724 1529 1529 1529 1529 25
428 20241205 112900 24192499 1530 1530 1530 1530 9
429 20241205 112800 24178729 1530 1530 1530 1530 0
430 20241205 112700 24178729 1530 1529 1530 1529 9
431 20241205 112600 24164963 1529 1529 1529 1529 0
432 20241205 112500 24164963 1529 1529 1529 1529 0
433 20241205 112400 24164963 1529 1529 1529 1529 0
434 20241205 112300 24164963 1529 1529 1529 1529 4
435 20241205 112200 24158847 1529 1529 1529 1529 0
436 20241205 112100 24158847 1529 1529 1529 1529 50
437 20241205 112000 24082397 1529 1529 1529 1529 4
438 20241205 111900 24076281 1529 1529 1529 1529 165
439 20241205 111800 23823996 1529 1529 1529 1529 157
440 20241205 111700 23583943 1530 1530 1530 1530 46
441 20241205 111600 23513563 1537 1537 1537 1537 1
442 20241205 111500 23512026 1530 1530 1530 1530 0
443 20241205 111400 23512026 1530 1530 1530 1530 4
444 20241205 111300 23505906 1530 1530 1530 1530 6
445 20241205 111200 23496726 1537 1537 1537 1537 1
446 20241205 111100 23495189 1530 1530 1530 1530 4
447 20241205 111000 23489069 1537 1537 1537 1537 0
448 20241205 110900 23489069 1537 1537 1537 1537 0
449 20241205 110800 23489069 1537 1530 1537 1530 3243
450 20241205 110700 18527265 1529 1530 1530 1529 256
451 20241205 110600 18135687 1529 1529 1529 1529 100
452 20241205 110500 17982787 1529 1529 1529 1529 0
453 20241205 110400 17982787 1529 1529 1529 1529 4
454 20241205 110300 17976671 1547 1547 1547 1547 0
455 20241205 110200 17976671 1547 1547 1547 1547 0
456 20241205 110100 17976671 1547 1545 1547 1527 9
457 20241205 110000 17962812 1540 1540 1540 1540 0
458 20241205 105900 17962812 1540 1540 1540 1540 0
459 20241205 105800 17962812 1540 1540 1540 1540 5
460 20241205 105700 17955112 1540 1540 1540 1540 497
461 20241205 105600 17189732 1540 1540 1540 1540 0
462 20241205 105500 17189732 1540 1540 1540 1540 4
463 20241205 105400 17183572 1540 1540 1540 1540 0
464 20241205 105300 17183572 1540 1540 1540 1540 0
465 20241205 105200 17183572 1540 1540 1540 1540 4
466 20241205 105100 17177412 1543 1543 1543 1543 0
467 20241205 105000 17177412 1543 1543 1543 1543 500
468 20241205 104900 16405912 1540 1540 1540 1540 4
469 20241205 104800 16399752 1540 1540 1540 1540 0
470 20241205 104700 16399752 1540 1540 1540 1540 0
471 20241205 104600 16399752 1540 1540 1540 1540 0
472 20241205 104500 16399752 1540 1540 1540 1540 4
473 20241205 104400 16393592 1540 1540 1540 1540 1
474 20241205 104300 16392052 1540 1540 1540 1540 0
475 20241205 104200 16392052 1540 1540 1540 1540 6
476 20241205 104100 16382812 1540 1540 1540 1540 0
477 20241205 104000 16382812 1540 1540 1540 1540 4
478 20241205 103900 16376652 1527 1530 1530 1527 4
479 20241205 103800 16370541 1547 1547 1547 1547 0
480 20241205 103700 16370541 1547 1543 1547 1543 3
481 20241205 103600 16365907 1527 1527 1527 1527 4
482 20241205 103500 16359799 1527 1527 1527 1527 0
483 20241205 103400 16359799 1527 1527 1527 1527 0
484 20241205 103300 16359799 1527 1527 1527 1527 4
485 20241205 103200 16353691 1527 1527 1527 1527 0
486 20241205 103100 16353691 1527 1527 1527 1527 0
487 20241205 103000 16353691 1527 1527 1527 1527 0
488 20241205 102900 16353691 1527 1530 1530 1527 4
489 20241205 102800 16347580 1547 1543 1547 1543 4
490 20241205 102700 16341403 1527 1527 1527 1527 0
491 20241205 102600 16341403 1527 1543 1543 1527 5
492 20241205 102500 16333752 1527 1527 1527 1527 0
493 20241205 102400 16333752 1527 1527 1527 1527 0
494 20241205 102300 16333752 1527 1527 1527 1527 4
495 20241205 102200 16327644 1543 1543 1543 1543 0
496 20241205 102100 16327644 1543 1543 1543 1543 1
497 20241205 102000 16326101 1527 1527 1527 1527 4
498 20241205 101900 16319993 1530 1530 1530 1530 0
499 20241205 101800 16319993 1530 1530 1530 1530 0
500 20241205 101700 16319993 1530 1542 1546 1525 76
501 20241205 101600 16202750 1543 1543 1543 1543 0
502 20241205 101500 16202750 1543 1543 1543 1543 0
503 20241205 101400 16202750 1543 1530 1543 1529 5
504 20241205 101300 16195088 1547 1547 1547 1547 0
505 20241205 101200 16195088 1547 1544 1547 1527 16
506 20241205 101100 16170420 1533 1512 1547 1512 177
507 20241205 101000 15901595 1511 1511 1511 1511 4
508 20241205 100900 15895551 1522 1522 1522 1522 1
509 20241205 100800 15894029 1508 1508 1508 1508 0
510 20241205 100700 15894029 1508 1509 1509 1508 4
511 20241205 100600 15887996 1507 1507 1507 1507 0
512 20241205 100500 15887996 1507 1507 1507 1507 0
513 20241205 100400 15887996 1507 1509 1509 1507 31
514 20241205 100300 15841271 1507 1507 1507 1507 0
515 20241205 100200 15841271 1507 1507 1507 1507 0
516 20241205 100100 15841271 1507 1535 1535 1507 207
517 20241205 100000 15527660 1519 1524 1524 1519 5
518 20241205 095900 15520056 1527 1527 1527 1527 0
519 20241205 095800 15520056 1527 1533 1533 1527 4
520 20241205 095700 15513939 1549 1549 1549 1549 0
521 20241205 095600 15513939 1549 1543 1549 1543 2000
522 20241205 095500 12420579 1542 1527 1542 1523 11
523 20241205 095400 12403708 1543 1541 1543 1541 4
524 20241205 095300 12397538 1538 1538 1538 1538 1
525 20241205 095200 12396000 1535 1535 1535 1535 1
526 20241205 095100 12394465 1521 1527 1527 1521 4
527 20241205 095000 12388372 1543 1543 1543 1543 0
528 20241205 094900 12388372 1543 1522 1543 1522 110
529 20241205 094800 12219958 1522 1520 1522 1520 14
530 20241205 094700 12198674 1520 1520 1520 1520 161
531 20241205 094600 11953954 1520 1520 1520 1520 1
532 20241205 094500 11952434 1507 1520 1520 1507 24
533 20241205 094400 11916006 1506 1509 1509 1506 39
534 20241205 094300 11857202 1520 1520 1520 1520 1
535 20241205 094200 11855682 1507 1520 1520 1507 11
536 20241205 094100 11839091 1520 1520 1520 1506 34
537 20241205 094000 11787471 1520 1523 1531 1515 75
538 20241205 093900 11673299 1523 1507 1523 1506 6
539 20241205 093800 11664231 1504 1520 1520 1504 730
540 20241205 093700 10564297 1521 1521 1521 1521 0
541 20241205 093600 10564297 1521 1521 1521 1521 0
542 20241205 093500 10564297 1521 1519 1521 1519 794
543 20241205 093400 9358120 1519 1518 1519 1518 500
544 20241205 093300 8599030 1519 1519 1519 1519 0
545 20241205 093200 8599030 1519 1518 1520 1506 2277
546 20241205 093100 5165646 1517 1520 1520 1517 115
547 20241205 093000 4991130 1520 1520 1520 1520 96
548 20241205 092900 4845210 1532 1520 1532 1520 5
549 20241205 092800 4837598 1532 1520 1532 1520 21
550 20241205 092700 4805438 1518 1518 1518 1518 0
551 20241205 092600 4805438 1518 1524 1524 1518 4
552 20241205 092500 4799351 1538 1538 1538 1538 1
553 20241205 092400 4797813 1524 1541 1541 1524 7
554 20241205 092300 4787091 1527 1530 1530 1527 4
555 20241205 092200 4780980 1544 1544 1544 1544 0
556 20241205 092100 4780980 1544 1547 1547 1527 24
557 20241205 092000 4744085 1530 1547 1548 1506 671
558 20241205 091900 3716383 1549 1549 1549 1549 1
559 20241205 091800 3714834 1548 1550 1550 1548 195
560 20241205 091700 3412739 1564 1564 1564 1564 1
561 20241205 091600 3411175 1550 1551 1551 1550 4
562 20241205 091500 3404974 1566 1566 1566 1566 0
563 20241205 091400 3404974 1566 1565 1566 1565 102
564 20241205 091300 3245342 1550 1551 1551 1550 4
565 20241205 091200 3239141 1566 1566 1566 1566 0
566 20241205 091100 3239141 1566 1566 1566 1566 0
567 20241205 091000 3239141 1566 1566 1566 1550 7
568 20241205 090900 3228243 1557 1557 1557 1557 0
569 20241205 090800 3228243 1557 1557 1557 1557 0
570 20241205 090700 3228243 1557 1551 1566 1551 8
571 20241205 090600 3215800 1551 1551 1551 1551 32
572 20241205 090500 3166168 1567 1552 1567 1551 149
573 20241205 090400 2933905 1552 1552 1552 1551 641
574 20241205 090300 1939074 1554 1575 1575 1552 209
575 20241205 090200 1612467 1584 1584 1584 1584 0
576 20241205 090100 1612467 1584 1580 1584 1575 642
577 20241205 090000 598752 1584 1584 1584 1584 378

1
001810/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,22137500,0,35442137500,0.00
20241202,0,22137500,0,36792525000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 22137500 0 35442137500 0.00
3 20241202 0 22137500 0 36792525000 0.00