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

578
002100/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183600,193376070,8940,8940,8940,8940,99
20241205,183500,193376070,8940,8940,8940,8940,0
20241205,183400,193376070,8940,8940,8940,8940,0
20241205,183300,193376070,8940,8940,8940,8940,0
20241205,183200,193376070,8940,8940,8940,8940,0
20241205,183100,193376070,8940,8940,8940,8940,0
20241205,183000,193376070,8940,8940,8940,8940,0
20241205,182900,193376070,8940,8940,8940,8940,0
20241205,182800,193376070,8940,8940,8940,8940,0
20241205,182700,193376070,8940,8940,8940,8940,0
20241205,182600,193376070,8940,8940,8940,8940,0
20241205,182500,193376070,8940,8940,8940,8940,0
20241205,182400,193376070,8940,8940,8940,8940,0
20241205,182300,193376070,8940,8940,8940,8940,0
20241205,182200,193376070,8940,8940,8940,8940,0
20241205,182100,193376070,8940,8940,8940,8940,0
20241205,182000,193376070,8940,8940,8940,8940,0
20241205,181900,193376070,8940,8940,8940,8940,0
20241205,181800,193376070,8940,8940,8940,8940,0
20241205,181700,193376070,8940,8940,8940,8940,0
20241205,181600,193376070,8940,8940,8940,8940,0
20241205,181500,193376070,8940,8940,8940,8940,0
20241205,181400,193376070,8940,8940,8940,8940,0
20241205,181300,193376070,8940,8940,8940,8940,0
20241205,181200,193376070,8940,8940,8940,8940,0
20241205,181100,193376070,8940,8940,8940,8940,0
20241205,181000,193376070,8940,8940,8940,8940,0
20241205,180900,193376070,8940,8940,8940,8940,0
20241205,180800,193376070,8940,8940,8940,8940,0
20241205,180700,193376070,8940,8940,8940,8940,0
20241205,180600,193376070,8940,8940,8940,8940,99
20241205,180500,193376070,8940,8940,8940,8940,0
20241205,180400,193376070,8940,8940,8940,8940,0
20241205,180300,193376070,8940,8940,8940,8940,0
20241205,180200,193376070,8940,8940,8940,8940,0
20241205,180100,193376070,8940,8940,8940,8940,0
20241205,180000,193376070,8940,8940,8940,8940,0
20241205,175900,193376070,8940,8940,8940,8940,0
20241205,175800,193376070,8940,8940,8940,8940,0
20241205,175700,193376070,8940,8940,8940,8940,0
20241205,175600,193376070,8940,8940,8940,8940,0
20241205,175500,193376070,8940,8940,8940,8940,0
20241205,175400,193376070,8940,8940,8940,8940,0
20241205,175300,193376070,8940,8940,8940,8940,0
20241205,175200,193376070,8940,8940,8940,8940,0
20241205,175100,193376070,8940,8940,8940,8940,0
20241205,175000,193376070,8940,8940,8940,8940,0
20241205,174900,193376070,8940,8940,8940,8940,0
20241205,174800,193376070,8940,8940,8940,8940,0
20241205,174700,193376070,8940,8940,8940,8940,0
20241205,174600,193376070,8940,8940,8940,8940,0
20241205,174500,193376070,8940,8940,8940,8940,0
20241205,174400,193376070,8940,8940,8940,8940,0
20241205,174300,193376070,8940,8940,8940,8940,0
20241205,174200,193376070,8940,8940,8940,8940,0
20241205,174100,193376070,8940,8940,8940,8940,0
20241205,174000,193376070,8940,8940,8940,8940,0
20241205,173900,193376070,8940,8940,8940,8940,0
20241205,173800,193376070,8940,8940,8940,8940,0
20241205,173700,193376070,8940,8940,8940,8940,0
20241205,173600,193376070,8940,8940,8940,8940,99
20241205,173500,193376070,8940,8940,8940,8940,0
20241205,173400,193376070,8940,8940,8940,8940,0
20241205,173300,193376070,8940,8940,8940,8940,0
20241205,173200,193376070,8940,8940,8940,8940,0
20241205,173100,193376070,8940,8940,8940,8940,0
20241205,173000,193376070,8940,8940,8940,8940,0
20241205,172900,193376070,8940,8940,8940,8940,0
20241205,172800,193376070,8940,8940,8940,8940,0
20241205,172700,193376070,8940,8940,8940,8940,0
20241205,172600,193376070,8940,8940,8940,8940,0
20241205,172500,193376070,8940,8940,8940,8940,0
20241205,172400,193376070,8940,8940,8940,8940,0
20241205,172300,193376070,8940,8940,8940,8940,0
20241205,172200,193376070,8940,8940,8940,8940,0
20241205,172100,193376070,8940,8940,8940,8940,0
20241205,172000,193376070,8940,8940,8940,8940,0
20241205,171900,193376070,8940,8940,8940,8940,0
20241205,171800,193376070,8940,8940,8940,8940,0
20241205,171700,193376070,8940,8940,8940,8940,0
20241205,171600,193376070,8940,8940,8940,8940,0
20241205,171500,193376070,8940,8940,8940,8940,0
20241205,171400,193376070,8940,8940,8940,8940,0
20241205,171300,193376070,8940,8940,8940,8940,0
20241205,171200,193376070,8940,8940,8940,8940,0
20241205,171100,193376070,8940,8940,8940,8940,0
20241205,171000,193376070,8940,8940,8940,8940,0
20241205,170900,193376070,8940,8940,8940,8940,0
20241205,170800,193376070,8940,8940,8940,8940,0
20241205,170700,193376070,8940,8940,8940,8940,0
20241205,170600,193376070,8940,8940,8940,8940,99
20241205,170500,193376070,8940,8940,8940,8940,0
20241205,170400,193376070,8940,8940,8940,8940,0
20241205,170300,193376070,8940,8940,8940,8940,0
20241205,170200,193376070,8940,8940,8940,8940,0
20241205,170100,193376070,8940,8940,8940,8940,0
20241205,170000,193376070,8940,8940,8940,8940,0
20241205,165900,193376070,8940,8940,8940,8940,0
20241205,165800,193376070,8940,8940,8940,8940,0
20241205,165700,193376070,8940,8940,8940,8940,0
20241205,165600,193376070,8940,8940,8940,8940,0
20241205,165500,193376070,8940,8940,8940,8940,0
20241205,165400,193376070,8940,8940,8940,8940,0
20241205,165300,193376070,8940,8940,8940,8940,0
20241205,165200,193376070,8940,8940,8940,8940,0
20241205,165100,193376070,8940,8940,8940,8940,0
20241205,165000,193376070,8940,8940,8940,8940,0
20241205,164900,193376070,8940,8940,8940,8940,0
20241205,164800,193376070,8940,8940,8940,8940,0
20241205,164700,193376070,8940,8940,8940,8940,0
20241205,164600,193376070,8940,8940,8940,8940,0
20241205,164500,193376070,8940,8940,8940,8940,0
20241205,164400,193376070,8940,8940,8940,8940,0
20241205,164300,193376070,8940,8940,8940,8940,0
20241205,164200,193376070,8940,8940,8940,8940,0
20241205,164100,193376070,8940,8940,8940,8940,0
20241205,164000,193376070,8940,8940,8940,8940,0
20241205,163900,193376070,8940,8940,8940,8940,0
20241205,163800,193376070,8940,8940,8940,8940,0
20241205,163700,193376070,8940,8940,8940,8940,0
20241205,163600,193376070,8940,8940,8940,8940,99
20241205,163500,193376070,8940,8940,8940,8940,0
20241205,163400,193376070,8940,8940,8940,8940,0
20241205,163300,193376070,8940,8940,8940,8940,0
20241205,163200,193376070,8940,8940,8940,8940,0
20241205,163100,193376070,8940,8940,8940,8940,0
20241205,163000,193376070,8940,8940,8940,8940,0
20241205,162900,193376070,8940,8940,8940,8940,0
20241205,162800,193376070,8940,8940,8940,8940,0
20241205,162700,193376070,8940,8940,8940,8940,0
20241205,162600,193376070,8940,8940,8940,8940,0
20241205,162500,193376070,8940,8940,8940,8940,0
20241205,162400,193376070,8940,8940,8940,8940,0
20241205,162300,193376070,8940,8940,8940,8940,0
20241205,162200,193376070,8940,8940,8940,8940,0
20241205,162100,193376070,8940,8940,8940,8940,0
20241205,162000,193376070,8940,8940,8940,8940,0
20241205,161900,193376070,8940,8940,8940,8940,0
20241205,161800,193376070,8940,8940,8940,8940,0
20241205,161700,193376070,8940,8940,8940,8940,0
20241205,161600,193376070,8940,8940,8940,8940,0
20241205,161500,193376070,8940,8940,8940,8940,0
20241205,161400,193376070,8940,8940,8940,8940,0
20241205,161300,193376070,8940,8940,8940,8940,0
20241205,161200,193376070,8940,8940,8940,8940,0
20241205,161100,193376070,8940,8940,8940,8940,0
20241205,161000,193376070,8940,8940,8940,8940,0
20241205,160900,193376070,8940,8940,8940,8940,0
20241205,160800,193376070,8940,8940,8940,8940,0
20241205,160700,193376070,8940,8940,8940,8940,0
20241205,160600,193376070,8940,8940,8940,8940,99
20241205,160500,193376070,8940,8940,8940,8940,0
20241205,160400,193376070,8940,8940,8940,8940,0
20241205,160300,193376070,8940,8940,8940,8940,0
20241205,160200,193376070,8940,8940,8940,8940,0
20241205,160100,193376070,8940,8940,8940,8940,0
20241205,160000,193376070,8940,8940,8940,8940,0
20241205,155900,193376070,8940,8940,8940,8940,0
20241205,155800,193376070,8940,8940,8940,8940,0
20241205,155700,193376070,8940,8940,8940,8940,0
20241205,155600,193376070,8940,8940,8940,8940,0
20241205,155500,193376070,8940,8940,8940,8940,0
20241205,155400,193376070,8940,8940,8940,8940,0
20241205,155300,193376070,8940,8940,8940,8940,0
20241205,155200,193376070,8940,8940,8940,8940,0
20241205,155100,193376070,8940,8940,8940,8940,0
20241205,155000,193376070,8940,8940,8940,8940,0
20241205,154900,193376070,8940,8940,8940,8940,0
20241205,154800,193376070,8940,8940,8940,8940,0
20241205,154700,193376070,8940,8940,8940,8940,0
20241205,154600,193376070,8940,8940,8940,8940,0
20241205,154500,193376070,8940,8940,8940,8940,0
20241205,154400,193376070,8940,8940,8940,8940,0
20241205,154300,193376070,8940,8940,8940,8940,0
20241205,154200,193376070,8940,8940,8940,8940,0
20241205,154100,193376070,8940,8940,8940,8940,0
20241205,154000,193376070,8940,8940,8940,8940,0
20241205,153900,193376070,8940,8940,8940,8940,0
20241205,153800,193376070,8940,8940,8940,8940,0
20241205,153700,193376070,8940,8940,8940,8940,0
20241205,153600,193376070,8940,8940,8940,8940,99
20241205,153500,193376070,8940,8940,8940,8940,0
20241205,153400,193376070,8940,8940,8940,8940,0
20241205,153300,193376070,8940,8940,8940,8940,0
20241205,153200,193376070,8940,8940,8940,8940,0
20241205,153100,193376070,8940,8940,8940,8940,0
20241205,153000,193376070,8940,8940,8940,8940,99
20241205,152900,192491010,8920,8920,8920,8920,0
20241205,152800,192491010,8920,8920,8920,8920,0
20241205,152700,192491010,8920,8920,8920,8920,0
20241205,152600,192491010,8920,8920,8920,8920,0
20241205,152500,192491010,8920,8920,8920,8920,0
20241205,152400,192491010,8920,8920,8920,8920,0
20241205,152300,192491010,8920,8920,8920,8920,0
20241205,152200,192491010,8920,8920,8920,8920,0
20241205,152100,192491010,8920,8920,8920,8920,0
20241205,152000,192491010,8920,8920,8920,8920,0
20241205,151900,192491010,8920,8920,8920,8920,0
20241205,151800,192491010,8920,8920,8920,8920,0
20241205,151700,192491010,8920,8920,8920,8920,0
20241205,151600,192491010,8920,8920,8920,8920,0
20241205,151500,192491010,8920,8920,8920,8920,0
20241205,151400,192491010,8920,8930,8930,8920,10
20241205,151300,192401790,8920,8920,8920,8920,0
20241205,151200,192401790,8920,8920,8920,8920,0
20241205,151100,192401790,8920,8920,8920,8920,2
20241205,151000,192383950,8920,8920,8920,8920,0
20241205,150900,192383950,8920,8920,8920,8920,0
20241205,150800,192383950,8920,8920,8920,8920,0
20241205,150700,192383950,8920,8920,8920,8920,77
20241205,150600,191697110,8910,8910,8910,8910,0
20241205,150500,191697110,8910,8910,8910,8910,0
20241205,150400,191697110,8910,8910,8910,8910,0
20241205,150300,191697110,8910,8910,8910,8910,32
20241205,150200,191411990,8910,8910,8910,8910,0
20241205,150100,191411990,8910,8910,8910,8910,9
20241205,150000,191331800,8930,8930,8930,8930,0
20241205,145900,191331800,8930,8930,8930,8930,0
20241205,145800,191331800,8930,8930,8930,8930,0
20241205,145700,191331800,8930,8930,8930,8930,10
20241205,145600,191242500,8950,8950,8950,8950,0
20241205,145500,191242500,8950,8910,8950,8910,87
20241205,145400,190467240,8900,8900,8900,8900,50
20241205,145300,190022240,8900,8900,8900,8900,141
20241205,145200,188767340,8900,8900,8900,8900,0
20241205,145100,188767340,8900,8900,8900,8900,210
20241205,145000,186898340,8910,8910,8910,8910,0
20241205,144900,186898340,8910,8920,8920,8910,2001
20241205,144800,169053330,8930,8930,8930,8930,0
20241205,144700,169053330,8930,8930,8930,8930,0
20241205,144600,169053330,8930,8930,8930,8930,0
20241205,144500,169053330,8930,8930,8930,8930,0
20241205,144400,169053330,8930,8930,8930,8930,100
20241205,144300,168160330,8930,8930,8930,8930,0
20241205,144200,168160330,8930,8930,8930,8930,0
20241205,144100,168160330,8930,8930,8930,8930,42
20241205,144000,167785270,8930,8930,8930,8930,0
20241205,143900,167785270,8930,8930,8930,8930,0
20241205,143800,167785270,8930,8930,8930,8930,200
20241205,143700,165999270,8930,8930,8930,8930,200
20241205,143600,164213270,8940,8940,8940,8940,0
20241205,143500,164213270,8940,8940,8940,8940,0
20241205,143400,164213270,8940,8940,8940,8940,0
20241205,143300,164213270,8940,8940,8940,8940,0
20241205,143200,164213270,8940,8940,8940,8940,0
20241205,143100,164213270,8940,8940,8940,8940,0
20241205,143000,164213270,8940,8940,8940,8940,94
20241205,142900,163372910,8960,8960,8960,8960,0
20241205,142800,163372910,8960,8960,8960,8960,0
20241205,142700,163372910,8960,8960,8960,8960,0
20241205,142600,163372910,8960,8960,8960,8960,0
20241205,142500,163372910,8960,8950,8960,8950,11
20241205,142400,163274360,8960,8960,8960,8960,0
20241205,142300,163274360,8960,8960,8960,8960,0
20241205,142200,163274360,8960,8960,8960,8960,0
20241205,142100,163274360,8960,8960,8960,8960,0
20241205,142000,163274360,8960,8960,8960,8960,0
20241205,141900,163274360,8960,8960,8960,8960,0
20241205,141800,163274360,8960,8960,8960,8960,0
20241205,141700,163274360,8960,8960,8960,8960,0
20241205,141600,163274360,8960,8960,8960,8960,0
20241205,141500,163274360,8960,8960,8960,8960,0
20241205,141400,163274360,8960,8960,8960,8960,0
20241205,141300,163274360,8960,8960,8960,8960,0
20241205,141200,163274360,8960,8960,8960,8960,0
20241205,141100,163274360,8960,8950,8960,8950,31
20241205,141000,162996610,8960,8950,8960,8950,2
20241205,140900,162978700,8960,8960,8960,8960,0
20241205,140800,162978700,8960,8960,8960,8960,0
20241205,140700,162978700,8960,8960,8960,8960,0
20241205,140600,162978700,8960,8960,8960,8960,0
20241205,140500,162978700,8960,8960,8960,8960,0
20241205,140400,162978700,8960,8960,8960,8960,0
20241205,140300,162978700,8960,8960,8960,8960,0
20241205,140200,162978700,8960,8950,8960,8950,101
20241205,140100,162073750,8960,8950,8960,8950,6
20241205,140000,162020020,8960,8950,8960,8950,2
20241205,135900,162002110,8960,8950,8960,8950,2
20241205,135800,161984200,8960,8960,8960,8960,0
20241205,135700,161984200,8960,8960,8960,8960,0
20241205,135600,161984200,8960,8960,8960,8960,0
20241205,135500,161984200,8960,8960,8960,8960,0
20241205,135400,161984200,8960,8960,8960,8960,0
20241205,135300,161984200,8960,8960,8960,8960,0
20241205,135200,161984200,8960,8940,8960,8940,59
20241205,135100,161456160,8930,8930,8930,8930,93
20241205,135000,160625670,8930,8930,8930,8930,0
20241205,134900,160625670,8930,8930,8930,8930,0
20241205,134800,160625670,8930,8930,8930,8930,0
20241205,134700,160625670,8930,8930,8930,8930,0
20241205,134600,160625670,8930,8930,8930,8930,0
20241205,134500,160625670,8930,8930,8930,8930,0
20241205,134400,160625670,8930,8930,8930,8930,0
20241205,134300,160625670,8930,8930,8930,8930,0
20241205,134200,160625670,8930,8930,8930,8930,0
20241205,134100,160625670,8930,8930,8930,8930,0
20241205,134000,160625670,8930,8930,8930,8930,0
20241205,133900,160625670,8930,8930,8930,8930,0
20241205,133800,160625670,8930,8930,8930,8930,0
20241205,133700,160625670,8930,8930,8930,8930,0
20241205,133600,160625670,8930,8930,8930,8930,0
20241205,133500,160625670,8930,8930,8930,8930,0
20241205,133400,160625670,8930,8940,8940,8930,210
20241205,133300,158749150,8960,8960,8960,8960,0
20241205,133200,158749150,8960,8960,8960,8960,0
20241205,133100,158749150,8960,8960,8960,8960,0
20241205,133000,158749150,8960,8960,8960,8960,0
20241205,132900,158749150,8960,8960,8960,8960,0
20241205,132800,158749150,8960,8940,8960,8940,2
20241205,132700,158731250,8960,8960,8960,8960,0
20241205,132600,158731250,8960,8960,8960,8960,0
20241205,132500,158731250,8960,8960,8960,8960,0
20241205,132400,158731250,8960,8960,8960,8960,0
20241205,132300,158731250,8960,8960,8960,8960,0
20241205,132200,158731250,8960,8960,8960,8960,0
20241205,132100,158731250,8960,8960,8960,8960,0
20241205,132000,158731250,8960,8960,8960,8960,0
20241205,131900,158731250,8960,8960,8960,8960,0
20241205,131800,158731250,8960,8960,8960,8960,0
20241205,131700,158731250,8960,8960,8960,8960,0
20241205,131600,158731250,8960,8950,8960,8940,257
20241205,131500,156431380,8960,8940,8960,8940,2
20241205,131400,156413480,8940,8940,8960,8940,196
20241205,131300,154661220,8960,8960,8960,8960,0
20241205,131200,154661220,8960,8960,8960,8960,0
20241205,131100,154661220,8960,8960,8960,8960,0
20241205,131000,154661220,8960,8960,8960,8960,0
20241205,130900,154661220,8960,8960,8960,8960,0
20241205,130800,154661220,8960,8960,8960,8960,0
20241205,130700,154661220,8960,8960,8960,8960,0
20241205,130600,154661220,8960,8960,8960,8960,0
20241205,130500,154661220,8960,8940,8960,8940,2
20241205,130400,154643320,8930,8930,8930,8930,0
20241205,130300,154643320,8930,8930,8930,8930,0
20241205,130200,154643320,8930,8930,8930,8930,0
20241205,130100,154643320,8930,8930,8930,8930,0
20241205,130000,154643320,8930,8930,8930,8930,0
20241205,125900,154643320,8930,8940,8940,8930,360
20241205,125800,151427570,8960,8950,8960,8950,2
20241205,125700,151409660,8960,8960,8960,8960,0
20241205,125600,151409660,8960,8960,8960,8960,0
20241205,125500,151409660,8960,8950,8960,8950,40
20241205,125400,151051650,8960,8960,8960,8960,0
20241205,125300,151051650,8960,8960,8960,8960,1
20241205,125200,151042690,8950,8950,8950,8950,0
20241205,125100,151042690,8950,8950,8950,8950,0
20241205,125000,151042690,8950,8950,8950,8950,0
20241205,124900,151042690,8950,8950,8950,8950,0
20241205,124800,151042690,8950,8950,8950,8950,1
20241205,124700,151033740,8960,8950,8960,8950,2
20241205,124600,151015830,8960,8960,8960,8960,1
20241205,124500,151006870,8950,8950,8950,8950,1
20241205,124400,150997920,8960,8960,8960,8960,0
20241205,124300,150997920,8960,8960,8960,8960,0
20241205,124200,150997920,8960,8950,8960,8950,2
20241205,124100,150980010,8960,8940,8960,8940,2
20241205,124000,150962110,8960,8940,8960,8940,13
20241205,123900,150845760,8960,8960,8960,8960,0
20241205,123800,150845760,8960,8960,8960,8960,1
20241205,123700,150836800,8950,8940,8950,8940,4
20241205,123600,150801010,8960,8940,8960,8940,2
20241205,123500,150783110,8930,8930,8930,8930,63
20241205,123400,150220520,8960,8960,8960,8960,0
20241205,123300,150220520,8960,8940,8960,8940,459
20241205,123200,146112470,8930,8940,8960,8930,68
20241205,123100,145505110,8960,8950,8970,8940,314
20241205,123000,142697890,8980,8980,8980,8980,0
20241205,122900,142697890,8980,8980,8980,8980,0
20241205,122800,142697890,8980,8950,8980,8950,13
20241205,122700,142581510,8960,8960,8960,8960,0
20241205,122600,142581510,8960,8950,8960,8950,2
20241205,122500,142563600,8940,8940,8940,8940,0
20241205,122400,142563600,8940,8940,8940,8940,385
20241205,122300,139121700,8960,8950,8960,8950,4
20241205,122200,139085880,8960,8950,8960,8950,32
20241205,122100,138799420,8960,8950,8960,8950,85
20241205,122000,138038640,8950,8940,8950,8940,172
20241205,121900,136500950,8940,8940,8940,8940,0
20241205,121800,136500950,8940,8940,8940,8940,71
20241205,121700,135866210,8940,8940,8940,8940,0
20241205,121600,135866210,8940,8940,8940,8940,76
20241205,121500,135186770,8950,8950,8950,8950,2
20241205,121400,135168870,8950,8950,8950,8950,0
20241205,121300,135168870,8950,8950,8950,8950,0
20241205,121200,135168870,8950,8950,8950,8950,100
20241205,121100,134273870,8950,8950,8950,8950,0
20241205,121000,134273870,8950,8950,8950,8950,0
20241205,120900,134273870,8950,8950,8950,8950,1
20241205,120800,134264920,8950,8950,8950,8950,0
20241205,120700,134264920,8950,8950,8950,8950,0
20241205,120600,134264920,8950,8950,8950,8950,0
20241205,120500,134264920,8950,8950,8950,8950,0
20241205,120400,134264920,8950,8950,8950,8950,1
20241205,120300,134255970,8940,8940,8940,8940,25
20241205,120200,134032470,8950,8950,8950,8950,0
20241205,120100,134032470,8950,8940,8950,8940,90
20241205,120000,133227810,8950,8950,8950,8950,0
20241205,115900,133227810,8950,8950,8950,8950,0
20241205,115800,133227810,8950,8950,8950,8950,1
20241205,115700,133218860,8950,8950,8950,8950,0
20241205,115600,133218860,8950,8950,8950,8950,0
20241205,115500,133218860,8950,8940,8950,8940,61
20241205,115400,132672920,8950,8950,8950,8950,0
20241205,115300,132672920,8950,8950,8950,8950,1
20241205,115200,132663970,8950,8950,8950,8950,0
20241205,115100,132663970,8950,8950,8950,8950,0
20241205,115000,132663970,8950,8950,8950,8950,0
20241205,114900,132663970,8950,8950,8950,8950,0
20241205,114800,132663970,8950,8950,8950,8950,1
20241205,114700,132655020,8950,8950,8950,8950,0
20241205,114600,132655020,8950,8950,8950,8950,0
20241205,114500,132655020,8950,8950,8950,8950,50
20241205,114400,132207520,8950,8950,8950,8950,0
20241205,114300,132207520,8950,8950,8950,8950,0
20241205,114200,132207520,8950,8950,8950,8950,1
20241205,114100,132198570,8960,8960,8960,8960,0
20241205,114000,132198570,8960,8960,8960,8960,0
20241205,113900,132198570,8960,8960,8960,8960,0
20241205,113800,132198570,8960,8960,8960,8960,0
20241205,113700,132198570,8960,8960,8960,8940,350
20241205,113600,129069000,8960,8960,8960,8960,0
20241205,113500,129069000,8960,8960,8960,8960,5
20241205,113400,129024200,8960,8960,8960,8960,0
20241205,113300,129024200,8960,8960,8960,8960,0
20241205,113200,129024200,8960,8960,8960,8960,0
20241205,113100,129024200,8960,8960,8960,8960,1
20241205,113000,129015240,8940,8940,8940,8940,0
20241205,112900,129015240,8940,8940,8940,8940,0
20241205,112800,129015240,8940,8940,8940,8940,0
20241205,112700,129015240,8940,8950,8950,8940,492
20241205,112600,124616120,8960,8960,8960,8960,1
20241205,112500,124607160,8960,8960,8960,8960,0
20241205,112400,124607160,8960,8960,8960,8960,0
20241205,112300,124607160,8960,8960,8960,8960,0
20241205,112200,124607160,8960,8960,8960,8960,0
20241205,112100,124607160,8960,8960,8960,8960,1
20241205,112000,124598200,8960,8960,8960,8960,0
20241205,111900,124598200,8960,8960,8960,8960,0
20241205,111800,124598200,8960,8960,8960,8960,0
20241205,111700,124598200,8960,8960,8960,8960,0
20241205,111600,124598200,8960,8960,8960,8960,0
20241205,111500,124598200,8960,8960,8960,8960,1
20241205,111400,124589240,8960,8960,8960,8960,0
20241205,111300,124589240,8960,8960,8960,8960,0
20241205,111200,124589240,8960,8960,8960,8960,1
20241205,111100,124580280,8960,8960,8960,8960,453
20241205,111000,120521400,8960,8960,8960,8960,1
20241205,110900,120512440,8940,8950,8950,8940,98
20241205,110800,119636000,8950,8950,8950,8950,0
20241205,110700,119636000,8950,8950,8950,8950,0
20241205,110600,119636000,8950,8950,8950,8950,49
20241205,110500,119197450,8960,8960,8960,8960,0
20241205,110400,119197450,8960,8960,8960,8960,1
20241205,110300,119188490,8980,8980,8980,8980,0
20241205,110200,119188490,8980,8950,8980,8950,2
20241205,110100,119170560,8940,8940,8940,8940,0
20241205,110000,119170560,8940,8940,8940,8940,15
20241205,105900,119036460,8970,8950,8970,8950,2
20241205,105800,119018540,8940,8940,8940,8940,0
20241205,105700,119018540,8940,8940,8940,8940,0
20241205,105600,119018540,8940,8940,8940,8940,0
20241205,105500,119018540,8940,8940,8940,8940,1
20241205,105400,119009600,8970,8950,8970,8950,49
20241205,105300,118570560,8970,8950,8970,8950,2
20241205,105200,118552640,8970,8970,8970,8970,0
20241205,105100,118552640,8970,8970,8970,8970,14
20241205,105000,118427060,8980,8980,8980,8980,0
20241205,104900,118427060,8980,8980,8980,8980,0
20241205,104800,118427060,8980,8980,8980,8980,1
20241205,104700,118418080,8970,8970,8970,8970,0
20241205,104600,118418080,8970,8970,8970,8970,0
20241205,104500,118418080,8970,8970,8970,8970,196
20241205,104400,116659960,8970,8950,8970,8950,579
20241205,104300,111471050,8970,8950,8980,8950,6
20241205,104200,111417280,8940,8940,8940,8940,0
20241205,104100,111417280,8940,8940,8940,8940,0
20241205,104000,111417280,8940,8940,8940,8940,0
20241205,103900,111417280,8940,8940,8940,8940,0
20241205,103800,111417280,8940,8940,8940,8940,1
20241205,103700,111408340,8960,8950,8970,8950,3
20241205,103600,111381460,8940,8950,8950,8940,301
20241205,103500,108690360,8970,8970,8970,8970,0
20241205,103400,108690360,8970,8960,8970,8960,201
20241205,103300,106889390,8970,8970,8970,8970,0
20241205,103200,106889390,8970,8960,8970,8960,2
20241205,103100,106871460,8970,8970,8970,8970,0
20241205,103000,106871460,8970,8970,8970,8970,0
20241205,102900,106871460,8970,8960,8970,8960,2
20241205,102800,106853530,8970,8970,8970,8960,5
20241205,102700,106808700,8960,8960,8960,8960,1
20241205,102600,106799740,8970,8960,8970,8960,20
20241205,102500,106620360,8970,8970,8970,8970,0
20241205,102400,106620360,8970,8970,8970,8970,0
20241205,102300,106620360,8970,8970,8970,8970,0
20241205,102200,106620360,8970,8970,8970,8970,0
20241205,102100,106620360,8970,8960,8970,8960,2
20241205,102000,106602430,8980,8980,8980,8980,0
20241205,101900,106602430,8980,8980,8980,8980,0
20241205,101800,106602430,8980,8980,8980,8980,0
20241205,101700,106602430,8980,8960,8980,8960,2
20241205,101600,106584490,8980,8950,8980,8950,8
20241205,101500,106512760,8970,8970,8970,8970,0
20241205,101400,106512760,8970,8950,8970,8950,74
20241205,101300,105849000,8970,8950,8970,8950,6
20241205,101200,105795240,8970,8970,8970,8970,0
20241205,101100,105795240,8970,8970,8970,8970,1
20241205,101000,105786270,8940,8940,8940,8940,80
20241205,100900,105071070,8930,8930,8930,8930,7
20241205,100800,105008560,8930,8930,8930,8930,0
20241205,100700,105008560,8930,8950,8950,8930,570
20241205,100600,99918060,8950,8950,8970,8950,523
20241205,100500,95236240,8970,8950,8970,8950,2
20241205,100400,95218320,8940,8940,8940,8940,1
20241205,100300,95209380,8970,8970,8970,8970,0
20241205,100200,95209380,8970,8970,8970,8970,0
20241205,100100,95209380,8970,8950,8970,8950,2
20241205,100000,95191460,8970,8970,8970,8970,0
20241205,095900,95191460,8970,8950,8970,8950,2
20241205,095800,95173540,8940,8950,8950,8940,1001
20241205,095700,86222330,8970,8960,8970,8950,108
20241205,095600,85255670,8970,8970,8970,8970,50
20241205,095500,84807170,8970,8970,8970,8970,0
20241205,095400,84807170,8970,8970,8970,8970,1
20241205,095300,84798200,8960,8960,8960,8960,0
20241205,095200,84798200,8960,8960,8960,8960,1
20241205,095100,84789240,8960,8960,8960,8960,0
20241205,095000,84789240,8960,8960,8960,8960,0
20241205,094900,84789240,8960,8960,8960,8960,11
20241205,094800,84690680,8960,8960,8960,8960,1
20241205,094700,84681720,8960,8960,8960,8960,0
20241205,094600,84681720,8960,8960,8960,8960,16
20241205,094500,84538360,8960,8960,8960,8960,0
20241205,094400,84538360,8960,8960,8960,8960,0
20241205,094300,84538360,8960,8970,8970,8960,32
20241205,094200,84251630,8960,8960,8960,8960,5
20241205,094100,84206830,8960,8960,8960,8960,69
20241205,094000,83588590,8960,8960,8960,8960,1
20241205,093900,83579630,8960,8960,8970,8960,3
20241205,093800,83552740,8970,8960,8970,8960,7
20241205,093700,83490010,8950,8950,8950,8950,3
20241205,093600,83463160,8950,8950,8950,8950,2
20241205,093500,83445260,8960,8960,8960,8960,0
20241205,093400,83445260,8960,8950,8960,8950,17
20241205,093300,83293100,8950,8950,8950,8950,1
20241205,093200,83284150,8950,8950,8950,8950,1
20241205,093100,83275200,8940,8940,8940,8940,230
20241205,093000,81219000,8940,8940,8940,8940,10
20241205,092900,81129600,8930,8940,8940,8930,82
20241205,092800,80397330,8930,8940,8940,8930,1491
20241205,092700,67072700,8940,8940,8940,8940,431
20241205,092600,63219560,8930,8930,8930,8930,70
20241205,092500,62594460,8930,8930,8960,8930,816
20241205,092400,55302550,8930,8930,8930,8930,0
20241205,092300,55302550,8930,8960,8960,8930,186
20241205,092200,53641540,8940,8940,8960,8920,1091
20241205,092100,43889310,8940,8950,8960,8940,481
20241205,092000,39589100,8960,8950,8960,8940,15
20241205,091900,39454940,8960,8950,8970,8950,4
20241205,091800,39419100,8970,8970,8970,8940,22
20241205,091700,39222270,8940,8970,8990,8930,1533
20241205,091600,25516830,8930,8980,8990,8930,518
20241205,091500,20885820,8940,8950,8980,8930,366
20241205,091400,17613590,8940,8920,8990,8920,558
20241205,091300,12623260,8990,8920,8990,8920,166
20241205,091200,11131690,8990,8940,8990,8940,1071
20241205,091100,1503450,8980,8980,8980,8980,48
20241205,091000,1072410,8920,8990,8990,8920,26
20241205,090900,840420,8920,8940,8940,8920,35
20241205,090800,528020,8950,8950,8950,8950,0
20241205,090700,528020,8950,8950,8950,8950,0
20241205,090600,528020,8950,8950,8950,8950,0
20241205,090500,528020,8950,8990,8990,8950,8
20241205,090400,456380,8940,8940,8940,8940,0
20241205,090300,456380,8940,8940,8940,8940,0
20241205,090200,456380,8940,8950,8950,8940,15
20241205,090100,322220,8970,8970,8970,8970,0
20241205,090000,322220,8970,8950,8970,8950,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183600 193376070 8940 8940 8940 8940 99
3 20241205 183500 193376070 8940 8940 8940 8940 0
4 20241205 183400 193376070 8940 8940 8940 8940 0
5 20241205 183300 193376070 8940 8940 8940 8940 0
6 20241205 183200 193376070 8940 8940 8940 8940 0
7 20241205 183100 193376070 8940 8940 8940 8940 0
8 20241205 183000 193376070 8940 8940 8940 8940 0
9 20241205 182900 193376070 8940 8940 8940 8940 0
10 20241205 182800 193376070 8940 8940 8940 8940 0
11 20241205 182700 193376070 8940 8940 8940 8940 0
12 20241205 182600 193376070 8940 8940 8940 8940 0
13 20241205 182500 193376070 8940 8940 8940 8940 0
14 20241205 182400 193376070 8940 8940 8940 8940 0
15 20241205 182300 193376070 8940 8940 8940 8940 0
16 20241205 182200 193376070 8940 8940 8940 8940 0
17 20241205 182100 193376070 8940 8940 8940 8940 0
18 20241205 182000 193376070 8940 8940 8940 8940 0
19 20241205 181900 193376070 8940 8940 8940 8940 0
20 20241205 181800 193376070 8940 8940 8940 8940 0
21 20241205 181700 193376070 8940 8940 8940 8940 0
22 20241205 181600 193376070 8940 8940 8940 8940 0
23 20241205 181500 193376070 8940 8940 8940 8940 0
24 20241205 181400 193376070 8940 8940 8940 8940 0
25 20241205 181300 193376070 8940 8940 8940 8940 0
26 20241205 181200 193376070 8940 8940 8940 8940 0
27 20241205 181100 193376070 8940 8940 8940 8940 0
28 20241205 181000 193376070 8940 8940 8940 8940 0
29 20241205 180900 193376070 8940 8940 8940 8940 0
30 20241205 180800 193376070 8940 8940 8940 8940 0
31 20241205 180700 193376070 8940 8940 8940 8940 0
32 20241205 180600 193376070 8940 8940 8940 8940 99
33 20241205 180500 193376070 8940 8940 8940 8940 0
34 20241205 180400 193376070 8940 8940 8940 8940 0
35 20241205 180300 193376070 8940 8940 8940 8940 0
36 20241205 180200 193376070 8940 8940 8940 8940 0
37 20241205 180100 193376070 8940 8940 8940 8940 0
38 20241205 180000 193376070 8940 8940 8940 8940 0
39 20241205 175900 193376070 8940 8940 8940 8940 0
40 20241205 175800 193376070 8940 8940 8940 8940 0
41 20241205 175700 193376070 8940 8940 8940 8940 0
42 20241205 175600 193376070 8940 8940 8940 8940 0
43 20241205 175500 193376070 8940 8940 8940 8940 0
44 20241205 175400 193376070 8940 8940 8940 8940 0
45 20241205 175300 193376070 8940 8940 8940 8940 0
46 20241205 175200 193376070 8940 8940 8940 8940 0
47 20241205 175100 193376070 8940 8940 8940 8940 0
48 20241205 175000 193376070 8940 8940 8940 8940 0
49 20241205 174900 193376070 8940 8940 8940 8940 0
50 20241205 174800 193376070 8940 8940 8940 8940 0
51 20241205 174700 193376070 8940 8940 8940 8940 0
52 20241205 174600 193376070 8940 8940 8940 8940 0
53 20241205 174500 193376070 8940 8940 8940 8940 0
54 20241205 174400 193376070 8940 8940 8940 8940 0
55 20241205 174300 193376070 8940 8940 8940 8940 0
56 20241205 174200 193376070 8940 8940 8940 8940 0
57 20241205 174100 193376070 8940 8940 8940 8940 0
58 20241205 174000 193376070 8940 8940 8940 8940 0
59 20241205 173900 193376070 8940 8940 8940 8940 0
60 20241205 173800 193376070 8940 8940 8940 8940 0
61 20241205 173700 193376070 8940 8940 8940 8940 0
62 20241205 173600 193376070 8940 8940 8940 8940 99
63 20241205 173500 193376070 8940 8940 8940 8940 0
64 20241205 173400 193376070 8940 8940 8940 8940 0
65 20241205 173300 193376070 8940 8940 8940 8940 0
66 20241205 173200 193376070 8940 8940 8940 8940 0
67 20241205 173100 193376070 8940 8940 8940 8940 0
68 20241205 173000 193376070 8940 8940 8940 8940 0
69 20241205 172900 193376070 8940 8940 8940 8940 0
70 20241205 172800 193376070 8940 8940 8940 8940 0
71 20241205 172700 193376070 8940 8940 8940 8940 0
72 20241205 172600 193376070 8940 8940 8940 8940 0
73 20241205 172500 193376070 8940 8940 8940 8940 0
74 20241205 172400 193376070 8940 8940 8940 8940 0
75 20241205 172300 193376070 8940 8940 8940 8940 0
76 20241205 172200 193376070 8940 8940 8940 8940 0
77 20241205 172100 193376070 8940 8940 8940 8940 0
78 20241205 172000 193376070 8940 8940 8940 8940 0
79 20241205 171900 193376070 8940 8940 8940 8940 0
80 20241205 171800 193376070 8940 8940 8940 8940 0
81 20241205 171700 193376070 8940 8940 8940 8940 0
82 20241205 171600 193376070 8940 8940 8940 8940 0
83 20241205 171500 193376070 8940 8940 8940 8940 0
84 20241205 171400 193376070 8940 8940 8940 8940 0
85 20241205 171300 193376070 8940 8940 8940 8940 0
86 20241205 171200 193376070 8940 8940 8940 8940 0
87 20241205 171100 193376070 8940 8940 8940 8940 0
88 20241205 171000 193376070 8940 8940 8940 8940 0
89 20241205 170900 193376070 8940 8940 8940 8940 0
90 20241205 170800 193376070 8940 8940 8940 8940 0
91 20241205 170700 193376070 8940 8940 8940 8940 0
92 20241205 170600 193376070 8940 8940 8940 8940 99
93 20241205 170500 193376070 8940 8940 8940 8940 0
94 20241205 170400 193376070 8940 8940 8940 8940 0
95 20241205 170300 193376070 8940 8940 8940 8940 0
96 20241205 170200 193376070 8940 8940 8940 8940 0
97 20241205 170100 193376070 8940 8940 8940 8940 0
98 20241205 170000 193376070 8940 8940 8940 8940 0
99 20241205 165900 193376070 8940 8940 8940 8940 0
100 20241205 165800 193376070 8940 8940 8940 8940 0
101 20241205 165700 193376070 8940 8940 8940 8940 0
102 20241205 165600 193376070 8940 8940 8940 8940 0
103 20241205 165500 193376070 8940 8940 8940 8940 0
104 20241205 165400 193376070 8940 8940 8940 8940 0
105 20241205 165300 193376070 8940 8940 8940 8940 0
106 20241205 165200 193376070 8940 8940 8940 8940 0
107 20241205 165100 193376070 8940 8940 8940 8940 0
108 20241205 165000 193376070 8940 8940 8940 8940 0
109 20241205 164900 193376070 8940 8940 8940 8940 0
110 20241205 164800 193376070 8940 8940 8940 8940 0
111 20241205 164700 193376070 8940 8940 8940 8940 0
112 20241205 164600 193376070 8940 8940 8940 8940 0
113 20241205 164500 193376070 8940 8940 8940 8940 0
114 20241205 164400 193376070 8940 8940 8940 8940 0
115 20241205 164300 193376070 8940 8940 8940 8940 0
116 20241205 164200 193376070 8940 8940 8940 8940 0
117 20241205 164100 193376070 8940 8940 8940 8940 0
118 20241205 164000 193376070 8940 8940 8940 8940 0
119 20241205 163900 193376070 8940 8940 8940 8940 0
120 20241205 163800 193376070 8940 8940 8940 8940 0
121 20241205 163700 193376070 8940 8940 8940 8940 0
122 20241205 163600 193376070 8940 8940 8940 8940 99
123 20241205 163500 193376070 8940 8940 8940 8940 0
124 20241205 163400 193376070 8940 8940 8940 8940 0
125 20241205 163300 193376070 8940 8940 8940 8940 0
126 20241205 163200 193376070 8940 8940 8940 8940 0
127 20241205 163100 193376070 8940 8940 8940 8940 0
128 20241205 163000 193376070 8940 8940 8940 8940 0
129 20241205 162900 193376070 8940 8940 8940 8940 0
130 20241205 162800 193376070 8940 8940 8940 8940 0
131 20241205 162700 193376070 8940 8940 8940 8940 0
132 20241205 162600 193376070 8940 8940 8940 8940 0
133 20241205 162500 193376070 8940 8940 8940 8940 0
134 20241205 162400 193376070 8940 8940 8940 8940 0
135 20241205 162300 193376070 8940 8940 8940 8940 0
136 20241205 162200 193376070 8940 8940 8940 8940 0
137 20241205 162100 193376070 8940 8940 8940 8940 0
138 20241205 162000 193376070 8940 8940 8940 8940 0
139 20241205 161900 193376070 8940 8940 8940 8940 0
140 20241205 161800 193376070 8940 8940 8940 8940 0
141 20241205 161700 193376070 8940 8940 8940 8940 0
142 20241205 161600 193376070 8940 8940 8940 8940 0
143 20241205 161500 193376070 8940 8940 8940 8940 0
144 20241205 161400 193376070 8940 8940 8940 8940 0
145 20241205 161300 193376070 8940 8940 8940 8940 0
146 20241205 161200 193376070 8940 8940 8940 8940 0
147 20241205 161100 193376070 8940 8940 8940 8940 0
148 20241205 161000 193376070 8940 8940 8940 8940 0
149 20241205 160900 193376070 8940 8940 8940 8940 0
150 20241205 160800 193376070 8940 8940 8940 8940 0
151 20241205 160700 193376070 8940 8940 8940 8940 0
152 20241205 160600 193376070 8940 8940 8940 8940 99
153 20241205 160500 193376070 8940 8940 8940 8940 0
154 20241205 160400 193376070 8940 8940 8940 8940 0
155 20241205 160300 193376070 8940 8940 8940 8940 0
156 20241205 160200 193376070 8940 8940 8940 8940 0
157 20241205 160100 193376070 8940 8940 8940 8940 0
158 20241205 160000 193376070 8940 8940 8940 8940 0
159 20241205 155900 193376070 8940 8940 8940 8940 0
160 20241205 155800 193376070 8940 8940 8940 8940 0
161 20241205 155700 193376070 8940 8940 8940 8940 0
162 20241205 155600 193376070 8940 8940 8940 8940 0
163 20241205 155500 193376070 8940 8940 8940 8940 0
164 20241205 155400 193376070 8940 8940 8940 8940 0
165 20241205 155300 193376070 8940 8940 8940 8940 0
166 20241205 155200 193376070 8940 8940 8940 8940 0
167 20241205 155100 193376070 8940 8940 8940 8940 0
168 20241205 155000 193376070 8940 8940 8940 8940 0
169 20241205 154900 193376070 8940 8940 8940 8940 0
170 20241205 154800 193376070 8940 8940 8940 8940 0
171 20241205 154700 193376070 8940 8940 8940 8940 0
172 20241205 154600 193376070 8940 8940 8940 8940 0
173 20241205 154500 193376070 8940 8940 8940 8940 0
174 20241205 154400 193376070 8940 8940 8940 8940 0
175 20241205 154300 193376070 8940 8940 8940 8940 0
176 20241205 154200 193376070 8940 8940 8940 8940 0
177 20241205 154100 193376070 8940 8940 8940 8940 0
178 20241205 154000 193376070 8940 8940 8940 8940 0
179 20241205 153900 193376070 8940 8940 8940 8940 0
180 20241205 153800 193376070 8940 8940 8940 8940 0
181 20241205 153700 193376070 8940 8940 8940 8940 0
182 20241205 153600 193376070 8940 8940 8940 8940 99
183 20241205 153500 193376070 8940 8940 8940 8940 0
184 20241205 153400 193376070 8940 8940 8940 8940 0
185 20241205 153300 193376070 8940 8940 8940 8940 0
186 20241205 153200 193376070 8940 8940 8940 8940 0
187 20241205 153100 193376070 8940 8940 8940 8940 0
188 20241205 153000 193376070 8940 8940 8940 8940 99
189 20241205 152900 192491010 8920 8920 8920 8920 0
190 20241205 152800 192491010 8920 8920 8920 8920 0
191 20241205 152700 192491010 8920 8920 8920 8920 0
192 20241205 152600 192491010 8920 8920 8920 8920 0
193 20241205 152500 192491010 8920 8920 8920 8920 0
194 20241205 152400 192491010 8920 8920 8920 8920 0
195 20241205 152300 192491010 8920 8920 8920 8920 0
196 20241205 152200 192491010 8920 8920 8920 8920 0
197 20241205 152100 192491010 8920 8920 8920 8920 0
198 20241205 152000 192491010 8920 8920 8920 8920 0
199 20241205 151900 192491010 8920 8920 8920 8920 0
200 20241205 151800 192491010 8920 8920 8920 8920 0
201 20241205 151700 192491010 8920 8920 8920 8920 0
202 20241205 151600 192491010 8920 8920 8920 8920 0
203 20241205 151500 192491010 8920 8920 8920 8920 0
204 20241205 151400 192491010 8920 8930 8930 8920 10
205 20241205 151300 192401790 8920 8920 8920 8920 0
206 20241205 151200 192401790 8920 8920 8920 8920 0
207 20241205 151100 192401790 8920 8920 8920 8920 2
208 20241205 151000 192383950 8920 8920 8920 8920 0
209 20241205 150900 192383950 8920 8920 8920 8920 0
210 20241205 150800 192383950 8920 8920 8920 8920 0
211 20241205 150700 192383950 8920 8920 8920 8920 77
212 20241205 150600 191697110 8910 8910 8910 8910 0
213 20241205 150500 191697110 8910 8910 8910 8910 0
214 20241205 150400 191697110 8910 8910 8910 8910 0
215 20241205 150300 191697110 8910 8910 8910 8910 32
216 20241205 150200 191411990 8910 8910 8910 8910 0
217 20241205 150100 191411990 8910 8910 8910 8910 9
218 20241205 150000 191331800 8930 8930 8930 8930 0
219 20241205 145900 191331800 8930 8930 8930 8930 0
220 20241205 145800 191331800 8930 8930 8930 8930 0
221 20241205 145700 191331800 8930 8930 8930 8930 10
222 20241205 145600 191242500 8950 8950 8950 8950 0
223 20241205 145500 191242500 8950 8910 8950 8910 87
224 20241205 145400 190467240 8900 8900 8900 8900 50
225 20241205 145300 190022240 8900 8900 8900 8900 141
226 20241205 145200 188767340 8900 8900 8900 8900 0
227 20241205 145100 188767340 8900 8900 8900 8900 210
228 20241205 145000 186898340 8910 8910 8910 8910 0
229 20241205 144900 186898340 8910 8920 8920 8910 2001
230 20241205 144800 169053330 8930 8930 8930 8930 0
231 20241205 144700 169053330 8930 8930 8930 8930 0
232 20241205 144600 169053330 8930 8930 8930 8930 0
233 20241205 144500 169053330 8930 8930 8930 8930 0
234 20241205 144400 169053330 8930 8930 8930 8930 100
235 20241205 144300 168160330 8930 8930 8930 8930 0
236 20241205 144200 168160330 8930 8930 8930 8930 0
237 20241205 144100 168160330 8930 8930 8930 8930 42
238 20241205 144000 167785270 8930 8930 8930 8930 0
239 20241205 143900 167785270 8930 8930 8930 8930 0
240 20241205 143800 167785270 8930 8930 8930 8930 200
241 20241205 143700 165999270 8930 8930 8930 8930 200
242 20241205 143600 164213270 8940 8940 8940 8940 0
243 20241205 143500 164213270 8940 8940 8940 8940 0
244 20241205 143400 164213270 8940 8940 8940 8940 0
245 20241205 143300 164213270 8940 8940 8940 8940 0
246 20241205 143200 164213270 8940 8940 8940 8940 0
247 20241205 143100 164213270 8940 8940 8940 8940 0
248 20241205 143000 164213270 8940 8940 8940 8940 94
249 20241205 142900 163372910 8960 8960 8960 8960 0
250 20241205 142800 163372910 8960 8960 8960 8960 0
251 20241205 142700 163372910 8960 8960 8960 8960 0
252 20241205 142600 163372910 8960 8960 8960 8960 0
253 20241205 142500 163372910 8960 8950 8960 8950 11
254 20241205 142400 163274360 8960 8960 8960 8960 0
255 20241205 142300 163274360 8960 8960 8960 8960 0
256 20241205 142200 163274360 8960 8960 8960 8960 0
257 20241205 142100 163274360 8960 8960 8960 8960 0
258 20241205 142000 163274360 8960 8960 8960 8960 0
259 20241205 141900 163274360 8960 8960 8960 8960 0
260 20241205 141800 163274360 8960 8960 8960 8960 0
261 20241205 141700 163274360 8960 8960 8960 8960 0
262 20241205 141600 163274360 8960 8960 8960 8960 0
263 20241205 141500 163274360 8960 8960 8960 8960 0
264 20241205 141400 163274360 8960 8960 8960 8960 0
265 20241205 141300 163274360 8960 8960 8960 8960 0
266 20241205 141200 163274360 8960 8960 8960 8960 0
267 20241205 141100 163274360 8960 8950 8960 8950 31
268 20241205 141000 162996610 8960 8950 8960 8950 2
269 20241205 140900 162978700 8960 8960 8960 8960 0
270 20241205 140800 162978700 8960 8960 8960 8960 0
271 20241205 140700 162978700 8960 8960 8960 8960 0
272 20241205 140600 162978700 8960 8960 8960 8960 0
273 20241205 140500 162978700 8960 8960 8960 8960 0
274 20241205 140400 162978700 8960 8960 8960 8960 0
275 20241205 140300 162978700 8960 8960 8960 8960 0
276 20241205 140200 162978700 8960 8950 8960 8950 101
277 20241205 140100 162073750 8960 8950 8960 8950 6
278 20241205 140000 162020020 8960 8950 8960 8950 2
279 20241205 135900 162002110 8960 8950 8960 8950 2
280 20241205 135800 161984200 8960 8960 8960 8960 0
281 20241205 135700 161984200 8960 8960 8960 8960 0
282 20241205 135600 161984200 8960 8960 8960 8960 0
283 20241205 135500 161984200 8960 8960 8960 8960 0
284 20241205 135400 161984200 8960 8960 8960 8960 0
285 20241205 135300 161984200 8960 8960 8960 8960 0
286 20241205 135200 161984200 8960 8940 8960 8940 59
287 20241205 135100 161456160 8930 8930 8930 8930 93
288 20241205 135000 160625670 8930 8930 8930 8930 0
289 20241205 134900 160625670 8930 8930 8930 8930 0
290 20241205 134800 160625670 8930 8930 8930 8930 0
291 20241205 134700 160625670 8930 8930 8930 8930 0
292 20241205 134600 160625670 8930 8930 8930 8930 0
293 20241205 134500 160625670 8930 8930 8930 8930 0
294 20241205 134400 160625670 8930 8930 8930 8930 0
295 20241205 134300 160625670 8930 8930 8930 8930 0
296 20241205 134200 160625670 8930 8930 8930 8930 0
297 20241205 134100 160625670 8930 8930 8930 8930 0
298 20241205 134000 160625670 8930 8930 8930 8930 0
299 20241205 133900 160625670 8930 8930 8930 8930 0
300 20241205 133800 160625670 8930 8930 8930 8930 0
301 20241205 133700 160625670 8930 8930 8930 8930 0
302 20241205 133600 160625670 8930 8930 8930 8930 0
303 20241205 133500 160625670 8930 8930 8930 8930 0
304 20241205 133400 160625670 8930 8940 8940 8930 210
305 20241205 133300 158749150 8960 8960 8960 8960 0
306 20241205 133200 158749150 8960 8960 8960 8960 0
307 20241205 133100 158749150 8960 8960 8960 8960 0
308 20241205 133000 158749150 8960 8960 8960 8960 0
309 20241205 132900 158749150 8960 8960 8960 8960 0
310 20241205 132800 158749150 8960 8940 8960 8940 2
311 20241205 132700 158731250 8960 8960 8960 8960 0
312 20241205 132600 158731250 8960 8960 8960 8960 0
313 20241205 132500 158731250 8960 8960 8960 8960 0
314 20241205 132400 158731250 8960 8960 8960 8960 0
315 20241205 132300 158731250 8960 8960 8960 8960 0
316 20241205 132200 158731250 8960 8960 8960 8960 0
317 20241205 132100 158731250 8960 8960 8960 8960 0
318 20241205 132000 158731250 8960 8960 8960 8960 0
319 20241205 131900 158731250 8960 8960 8960 8960 0
320 20241205 131800 158731250 8960 8960 8960 8960 0
321 20241205 131700 158731250 8960 8960 8960 8960 0
322 20241205 131600 158731250 8960 8950 8960 8940 257
323 20241205 131500 156431380 8960 8940 8960 8940 2
324 20241205 131400 156413480 8940 8940 8960 8940 196
325 20241205 131300 154661220 8960 8960 8960 8960 0
326 20241205 131200 154661220 8960 8960 8960 8960 0
327 20241205 131100 154661220 8960 8960 8960 8960 0
328 20241205 131000 154661220 8960 8960 8960 8960 0
329 20241205 130900 154661220 8960 8960 8960 8960 0
330 20241205 130800 154661220 8960 8960 8960 8960 0
331 20241205 130700 154661220 8960 8960 8960 8960 0
332 20241205 130600 154661220 8960 8960 8960 8960 0
333 20241205 130500 154661220 8960 8940 8960 8940 2
334 20241205 130400 154643320 8930 8930 8930 8930 0
335 20241205 130300 154643320 8930 8930 8930 8930 0
336 20241205 130200 154643320 8930 8930 8930 8930 0
337 20241205 130100 154643320 8930 8930 8930 8930 0
338 20241205 130000 154643320 8930 8930 8930 8930 0
339 20241205 125900 154643320 8930 8940 8940 8930 360
340 20241205 125800 151427570 8960 8950 8960 8950 2
341 20241205 125700 151409660 8960 8960 8960 8960 0
342 20241205 125600 151409660 8960 8960 8960 8960 0
343 20241205 125500 151409660 8960 8950 8960 8950 40
344 20241205 125400 151051650 8960 8960 8960 8960 0
345 20241205 125300 151051650 8960 8960 8960 8960 1
346 20241205 125200 151042690 8950 8950 8950 8950 0
347 20241205 125100 151042690 8950 8950 8950 8950 0
348 20241205 125000 151042690 8950 8950 8950 8950 0
349 20241205 124900 151042690 8950 8950 8950 8950 0
350 20241205 124800 151042690 8950 8950 8950 8950 1
351 20241205 124700 151033740 8960 8950 8960 8950 2
352 20241205 124600 151015830 8960 8960 8960 8960 1
353 20241205 124500 151006870 8950 8950 8950 8950 1
354 20241205 124400 150997920 8960 8960 8960 8960 0
355 20241205 124300 150997920 8960 8960 8960 8960 0
356 20241205 124200 150997920 8960 8950 8960 8950 2
357 20241205 124100 150980010 8960 8940 8960 8940 2
358 20241205 124000 150962110 8960 8940 8960 8940 13
359 20241205 123900 150845760 8960 8960 8960 8960 0
360 20241205 123800 150845760 8960 8960 8960 8960 1
361 20241205 123700 150836800 8950 8940 8950 8940 4
362 20241205 123600 150801010 8960 8940 8960 8940 2
363 20241205 123500 150783110 8930 8930 8930 8930 63
364 20241205 123400 150220520 8960 8960 8960 8960 0
365 20241205 123300 150220520 8960 8940 8960 8940 459
366 20241205 123200 146112470 8930 8940 8960 8930 68
367 20241205 123100 145505110 8960 8950 8970 8940 314
368 20241205 123000 142697890 8980 8980 8980 8980 0
369 20241205 122900 142697890 8980 8980 8980 8980 0
370 20241205 122800 142697890 8980 8950 8980 8950 13
371 20241205 122700 142581510 8960 8960 8960 8960 0
372 20241205 122600 142581510 8960 8950 8960 8950 2
373 20241205 122500 142563600 8940 8940 8940 8940 0
374 20241205 122400 142563600 8940 8940 8940 8940 385
375 20241205 122300 139121700 8960 8950 8960 8950 4
376 20241205 122200 139085880 8960 8950 8960 8950 32
377 20241205 122100 138799420 8960 8950 8960 8950 85
378 20241205 122000 138038640 8950 8940 8950 8940 172
379 20241205 121900 136500950 8940 8940 8940 8940 0
380 20241205 121800 136500950 8940 8940 8940 8940 71
381 20241205 121700 135866210 8940 8940 8940 8940 0
382 20241205 121600 135866210 8940 8940 8940 8940 76
383 20241205 121500 135186770 8950 8950 8950 8950 2
384 20241205 121400 135168870 8950 8950 8950 8950 0
385 20241205 121300 135168870 8950 8950 8950 8950 0
386 20241205 121200 135168870 8950 8950 8950 8950 100
387 20241205 121100 134273870 8950 8950 8950 8950 0
388 20241205 121000 134273870 8950 8950 8950 8950 0
389 20241205 120900 134273870 8950 8950 8950 8950 1
390 20241205 120800 134264920 8950 8950 8950 8950 0
391 20241205 120700 134264920 8950 8950 8950 8950 0
392 20241205 120600 134264920 8950 8950 8950 8950 0
393 20241205 120500 134264920 8950 8950 8950 8950 0
394 20241205 120400 134264920 8950 8950 8950 8950 1
395 20241205 120300 134255970 8940 8940 8940 8940 25
396 20241205 120200 134032470 8950 8950 8950 8950 0
397 20241205 120100 134032470 8950 8940 8950 8940 90
398 20241205 120000 133227810 8950 8950 8950 8950 0
399 20241205 115900 133227810 8950 8950 8950 8950 0
400 20241205 115800 133227810 8950 8950 8950 8950 1
401 20241205 115700 133218860 8950 8950 8950 8950 0
402 20241205 115600 133218860 8950 8950 8950 8950 0
403 20241205 115500 133218860 8950 8940 8950 8940 61
404 20241205 115400 132672920 8950 8950 8950 8950 0
405 20241205 115300 132672920 8950 8950 8950 8950 1
406 20241205 115200 132663970 8950 8950 8950 8950 0
407 20241205 115100 132663970 8950 8950 8950 8950 0
408 20241205 115000 132663970 8950 8950 8950 8950 0
409 20241205 114900 132663970 8950 8950 8950 8950 0
410 20241205 114800 132663970 8950 8950 8950 8950 1
411 20241205 114700 132655020 8950 8950 8950 8950 0
412 20241205 114600 132655020 8950 8950 8950 8950 0
413 20241205 114500 132655020 8950 8950 8950 8950 50
414 20241205 114400 132207520 8950 8950 8950 8950 0
415 20241205 114300 132207520 8950 8950 8950 8950 0
416 20241205 114200 132207520 8950 8950 8950 8950 1
417 20241205 114100 132198570 8960 8960 8960 8960 0
418 20241205 114000 132198570 8960 8960 8960 8960 0
419 20241205 113900 132198570 8960 8960 8960 8960 0
420 20241205 113800 132198570 8960 8960 8960 8960 0
421 20241205 113700 132198570 8960 8960 8960 8940 350
422 20241205 113600 129069000 8960 8960 8960 8960 0
423 20241205 113500 129069000 8960 8960 8960 8960 5
424 20241205 113400 129024200 8960 8960 8960 8960 0
425 20241205 113300 129024200 8960 8960 8960 8960 0
426 20241205 113200 129024200 8960 8960 8960 8960 0
427 20241205 113100 129024200 8960 8960 8960 8960 1
428 20241205 113000 129015240 8940 8940 8940 8940 0
429 20241205 112900 129015240 8940 8940 8940 8940 0
430 20241205 112800 129015240 8940 8940 8940 8940 0
431 20241205 112700 129015240 8940 8950 8950 8940 492
432 20241205 112600 124616120 8960 8960 8960 8960 1
433 20241205 112500 124607160 8960 8960 8960 8960 0
434 20241205 112400 124607160 8960 8960 8960 8960 0
435 20241205 112300 124607160 8960 8960 8960 8960 0
436 20241205 112200 124607160 8960 8960 8960 8960 0
437 20241205 112100 124607160 8960 8960 8960 8960 1
438 20241205 112000 124598200 8960 8960 8960 8960 0
439 20241205 111900 124598200 8960 8960 8960 8960 0
440 20241205 111800 124598200 8960 8960 8960 8960 0
441 20241205 111700 124598200 8960 8960 8960 8960 0
442 20241205 111600 124598200 8960 8960 8960 8960 0
443 20241205 111500 124598200 8960 8960 8960 8960 1
444 20241205 111400 124589240 8960 8960 8960 8960 0
445 20241205 111300 124589240 8960 8960 8960 8960 0
446 20241205 111200 124589240 8960 8960 8960 8960 1
447 20241205 111100 124580280 8960 8960 8960 8960 453
448 20241205 111000 120521400 8960 8960 8960 8960 1
449 20241205 110900 120512440 8940 8950 8950 8940 98
450 20241205 110800 119636000 8950 8950 8950 8950 0
451 20241205 110700 119636000 8950 8950 8950 8950 0
452 20241205 110600 119636000 8950 8950 8950 8950 49
453 20241205 110500 119197450 8960 8960 8960 8960 0
454 20241205 110400 119197450 8960 8960 8960 8960 1
455 20241205 110300 119188490 8980 8980 8980 8980 0
456 20241205 110200 119188490 8980 8950 8980 8950 2
457 20241205 110100 119170560 8940 8940 8940 8940 0
458 20241205 110000 119170560 8940 8940 8940 8940 15
459 20241205 105900 119036460 8970 8950 8970 8950 2
460 20241205 105800 119018540 8940 8940 8940 8940 0
461 20241205 105700 119018540 8940 8940 8940 8940 0
462 20241205 105600 119018540 8940 8940 8940 8940 0
463 20241205 105500 119018540 8940 8940 8940 8940 1
464 20241205 105400 119009600 8970 8950 8970 8950 49
465 20241205 105300 118570560 8970 8950 8970 8950 2
466 20241205 105200 118552640 8970 8970 8970 8970 0
467 20241205 105100 118552640 8970 8970 8970 8970 14
468 20241205 105000 118427060 8980 8980 8980 8980 0
469 20241205 104900 118427060 8980 8980 8980 8980 0
470 20241205 104800 118427060 8980 8980 8980 8980 1
471 20241205 104700 118418080 8970 8970 8970 8970 0
472 20241205 104600 118418080 8970 8970 8970 8970 0
473 20241205 104500 118418080 8970 8970 8970 8970 196
474 20241205 104400 116659960 8970 8950 8970 8950 579
475 20241205 104300 111471050 8970 8950 8980 8950 6
476 20241205 104200 111417280 8940 8940 8940 8940 0
477 20241205 104100 111417280 8940 8940 8940 8940 0
478 20241205 104000 111417280 8940 8940 8940 8940 0
479 20241205 103900 111417280 8940 8940 8940 8940 0
480 20241205 103800 111417280 8940 8940 8940 8940 1
481 20241205 103700 111408340 8960 8950 8970 8950 3
482 20241205 103600 111381460 8940 8950 8950 8940 301
483 20241205 103500 108690360 8970 8970 8970 8970 0
484 20241205 103400 108690360 8970 8960 8970 8960 201
485 20241205 103300 106889390 8970 8970 8970 8970 0
486 20241205 103200 106889390 8970 8960 8970 8960 2
487 20241205 103100 106871460 8970 8970 8970 8970 0
488 20241205 103000 106871460 8970 8970 8970 8970 0
489 20241205 102900 106871460 8970 8960 8970 8960 2
490 20241205 102800 106853530 8970 8970 8970 8960 5
491 20241205 102700 106808700 8960 8960 8960 8960 1
492 20241205 102600 106799740 8970 8960 8970 8960 20
493 20241205 102500 106620360 8970 8970 8970 8970 0
494 20241205 102400 106620360 8970 8970 8970 8970 0
495 20241205 102300 106620360 8970 8970 8970 8970 0
496 20241205 102200 106620360 8970 8970 8970 8970 0
497 20241205 102100 106620360 8970 8960 8970 8960 2
498 20241205 102000 106602430 8980 8980 8980 8980 0
499 20241205 101900 106602430 8980 8980 8980 8980 0
500 20241205 101800 106602430 8980 8980 8980 8980 0
501 20241205 101700 106602430 8980 8960 8980 8960 2
502 20241205 101600 106584490 8980 8950 8980 8950 8
503 20241205 101500 106512760 8970 8970 8970 8970 0
504 20241205 101400 106512760 8970 8950 8970 8950 74
505 20241205 101300 105849000 8970 8950 8970 8950 6
506 20241205 101200 105795240 8970 8970 8970 8970 0
507 20241205 101100 105795240 8970 8970 8970 8970 1
508 20241205 101000 105786270 8940 8940 8940 8940 80
509 20241205 100900 105071070 8930 8930 8930 8930 7
510 20241205 100800 105008560 8930 8930 8930 8930 0
511 20241205 100700 105008560 8930 8950 8950 8930 570
512 20241205 100600 99918060 8950 8950 8970 8950 523
513 20241205 100500 95236240 8970 8950 8970 8950 2
514 20241205 100400 95218320 8940 8940 8940 8940 1
515 20241205 100300 95209380 8970 8970 8970 8970 0
516 20241205 100200 95209380 8970 8970 8970 8970 0
517 20241205 100100 95209380 8970 8950 8970 8950 2
518 20241205 100000 95191460 8970 8970 8970 8970 0
519 20241205 095900 95191460 8970 8950 8970 8950 2
520 20241205 095800 95173540 8940 8950 8950 8940 1001
521 20241205 095700 86222330 8970 8960 8970 8950 108
522 20241205 095600 85255670 8970 8970 8970 8970 50
523 20241205 095500 84807170 8970 8970 8970 8970 0
524 20241205 095400 84807170 8970 8970 8970 8970 1
525 20241205 095300 84798200 8960 8960 8960 8960 0
526 20241205 095200 84798200 8960 8960 8960 8960 1
527 20241205 095100 84789240 8960 8960 8960 8960 0
528 20241205 095000 84789240 8960 8960 8960 8960 0
529 20241205 094900 84789240 8960 8960 8960 8960 11
530 20241205 094800 84690680 8960 8960 8960 8960 1
531 20241205 094700 84681720 8960 8960 8960 8960 0
532 20241205 094600 84681720 8960 8960 8960 8960 16
533 20241205 094500 84538360 8960 8960 8960 8960 0
534 20241205 094400 84538360 8960 8960 8960 8960 0
535 20241205 094300 84538360 8960 8970 8970 8960 32
536 20241205 094200 84251630 8960 8960 8960 8960 5
537 20241205 094100 84206830 8960 8960 8960 8960 69
538 20241205 094000 83588590 8960 8960 8960 8960 1
539 20241205 093900 83579630 8960 8960 8970 8960 3
540 20241205 093800 83552740 8970 8960 8970 8960 7
541 20241205 093700 83490010 8950 8950 8950 8950 3
542 20241205 093600 83463160 8950 8950 8950 8950 2
543 20241205 093500 83445260 8960 8960 8960 8960 0
544 20241205 093400 83445260 8960 8950 8960 8950 17
545 20241205 093300 83293100 8950 8950 8950 8950 1
546 20241205 093200 83284150 8950 8950 8950 8950 1
547 20241205 093100 83275200 8940 8940 8940 8940 230
548 20241205 093000 81219000 8940 8940 8940 8940 10
549 20241205 092900 81129600 8930 8940 8940 8930 82
550 20241205 092800 80397330 8930 8940 8940 8930 1491
551 20241205 092700 67072700 8940 8940 8940 8940 431
552 20241205 092600 63219560 8930 8930 8930 8930 70
553 20241205 092500 62594460 8930 8930 8960 8930 816
554 20241205 092400 55302550 8930 8930 8930 8930 0
555 20241205 092300 55302550 8930 8960 8960 8930 186
556 20241205 092200 53641540 8940 8940 8960 8920 1091
557 20241205 092100 43889310 8940 8950 8960 8940 481
558 20241205 092000 39589100 8960 8950 8960 8940 15
559 20241205 091900 39454940 8960 8950 8970 8950 4
560 20241205 091800 39419100 8970 8970 8970 8940 22
561 20241205 091700 39222270 8940 8970 8990 8930 1533
562 20241205 091600 25516830 8930 8980 8990 8930 518
563 20241205 091500 20885820 8940 8950 8980 8930 366
564 20241205 091400 17613590 8940 8920 8990 8920 558
565 20241205 091300 12623260 8990 8920 8990 8920 166
566 20241205 091200 11131690 8990 8940 8990 8940 1071
567 20241205 091100 1503450 8980 8980 8980 8980 48
568 20241205 091000 1072410 8920 8990 8990 8920 26
569 20241205 090900 840420 8920 8940 8940 8920 35
570 20241205 090800 528020 8950 8950 8950 8950 0
571 20241205 090700 528020 8950 8950 8950 8950 0
572 20241205 090600 528020 8950 8950 8950 8950 0
573 20241205 090500 528020 8950 8990 8990 8950 8
574 20241205 090400 456380 8940 8940 8940 8940 0
575 20241205 090300 456380 8940 8940 8940 8940 0
576 20241205 090200 456380 8940 8950 8950 8940 15
577 20241205 090100 322220 8970 8970 8970 8970 0
578 20241205 090000 322220 8970 8950 8970 8950 36

1
002100/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,19522575,0,176093626500,0.00
20241202,0,19522575,0,175703175000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 19522575 0 176093626500 0.00
3 20241202 0 19522575 0 175703175000 0.00