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

579
002350/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,396436710,6360,6360,6360,6360,580
20241205,183600,396436710,6360,6360,6360,6360,0
20241205,183500,396436710,6360,6360,6360,6360,0
20241205,183400,396436710,6360,6360,6360,6360,0
20241205,183300,396436710,6360,6360,6360,6360,0
20241205,183200,396436710,6360,6360,6360,6360,0
20241205,183100,396436710,6360,6360,6360,6360,0
20241205,183000,396436710,6360,6360,6360,6360,0
20241205,182900,396436710,6360,6360,6360,6360,0
20241205,182800,396436710,6360,6360,6360,6360,0
20241205,182700,396436710,6360,6360,6360,6360,0
20241205,182600,396436710,6360,6360,6360,6360,0
20241205,182500,396436710,6360,6360,6360,6360,0
20241205,182400,396436710,6360,6360,6360,6360,0
20241205,182300,396436710,6360,6360,6360,6360,0
20241205,182200,396436710,6360,6360,6360,6360,0
20241205,182100,396436710,6360,6360,6360,6360,0
20241205,182000,396436710,6360,6360,6360,6360,0
20241205,181900,396436710,6360,6360,6360,6360,0
20241205,181800,396436710,6360,6360,6360,6360,0
20241205,181700,396436710,6360,6360,6360,6360,0
20241205,181600,396436710,6360,6360,6360,6360,0
20241205,181500,396436710,6360,6360,6360,6360,0
20241205,181400,396436710,6360,6360,6360,6360,0
20241205,181300,396436710,6360,6360,6360,6360,0
20241205,181200,396436710,6360,6360,6360,6360,0
20241205,181100,396436710,6360,6360,6360,6360,0
20241205,181000,396436710,6360,6360,6360,6360,0
20241205,180900,396436710,6360,6360,6360,6360,0
20241205,180800,396436710,6360,6360,6360,6360,0
20241205,180700,396436710,6360,6360,6360,6360,580
20241205,180600,396436710,6360,6360,6360,6360,0
20241205,180500,396436710,6360,6360,6360,6360,0
20241205,180400,396436710,6360,6360,6360,6360,0
20241205,180300,396436710,6360,6360,6360,6360,0
20241205,180200,396436710,6360,6360,6360,6360,0
20241205,180100,396436710,6360,6360,6360,6360,0
20241205,180000,396436710,6360,6360,6360,6360,0
20241205,175900,396436710,6360,6360,6360,6360,0
20241205,175800,396436710,6360,6360,6360,6360,0
20241205,175700,396436710,6360,6360,6360,6360,0
20241205,175600,396436710,6360,6360,6360,6360,0
20241205,175500,396436710,6360,6360,6360,6360,0
20241205,175400,396436710,6360,6360,6360,6360,0
20241205,175300,396436710,6360,6360,6360,6360,0
20241205,175200,396436710,6360,6360,6360,6360,0
20241205,175100,396436710,6360,6360,6360,6360,0
20241205,175000,396436710,6360,6360,6360,6360,0
20241205,174900,396436710,6360,6360,6360,6360,0
20241205,174800,396436710,6360,6360,6360,6360,0
20241205,174700,396436710,6360,6360,6360,6360,0
20241205,174600,396436710,6360,6360,6360,6360,0
20241205,174500,396436710,6360,6360,6360,6360,0
20241205,174400,396436710,6360,6360,6360,6360,0
20241205,174300,396436710,6360,6360,6360,6360,0
20241205,174200,396436710,6360,6360,6360,6360,0
20241205,174100,396436710,6360,6360,6360,6360,0
20241205,174000,396436710,6360,6360,6360,6360,0
20241205,173900,396436710,6360,6360,6360,6360,0
20241205,173800,396436710,6360,6360,6360,6360,0
20241205,173700,396436710,6360,6360,6360,6360,580
20241205,173600,396436710,6360,6360,6360,6360,0
20241205,173500,396436710,6360,6360,6360,6360,0
20241205,173400,396436710,6360,6360,6360,6360,0
20241205,173300,396436710,6360,6360,6360,6360,0
20241205,173200,396436710,6360,6360,6360,6360,0
20241205,173100,396436710,6360,6360,6360,6360,0
20241205,173000,396436710,6360,6360,6360,6360,0
20241205,172900,396436710,6360,6360,6360,6360,0
20241205,172800,396436710,6360,6360,6360,6360,0
20241205,172700,396436710,6360,6360,6360,6360,0
20241205,172600,396436710,6360,6360,6360,6360,0
20241205,172500,396436710,6360,6360,6360,6360,0
20241205,172400,396436710,6360,6360,6360,6360,0
20241205,172300,396436710,6360,6360,6360,6360,0
20241205,172200,396436710,6360,6360,6360,6360,0
20241205,172100,396436710,6360,6360,6360,6360,0
20241205,172000,396436710,6360,6360,6360,6360,0
20241205,171900,396436710,6360,6360,6360,6360,0
20241205,171800,396436710,6360,6360,6360,6360,0
20241205,171700,396436710,6360,6360,6360,6360,0
20241205,171600,396436710,6360,6360,6360,6360,0
20241205,171500,396436710,6360,6360,6360,6360,0
20241205,171400,396436710,6360,6360,6360,6360,0
20241205,171300,396436710,6360,6360,6360,6360,0
20241205,171200,396436710,6360,6360,6360,6360,0
20241205,171100,396436710,6360,6360,6360,6360,0
20241205,171000,396436710,6360,6360,6360,6360,0
20241205,170900,396436710,6360,6360,6360,6360,0
20241205,170800,396436710,6360,6360,6360,6360,0
20241205,170700,396436710,6360,6360,6360,6360,580
20241205,170600,396436710,6360,6360,6360,6360,0
20241205,170500,396436710,6360,6360,6360,6360,0
20241205,170400,396436710,6360,6360,6360,6360,0
20241205,170300,396436710,6360,6360,6360,6360,0
20241205,170200,396436710,6360,6360,6360,6360,0
20241205,170100,396436710,6360,6360,6360,6360,0
20241205,170000,396436710,6360,6360,6360,6360,0
20241205,165900,396436710,6360,6360,6360,6360,0
20241205,165800,396436710,6360,6360,6360,6360,0
20241205,165700,396436710,6360,6360,6360,6360,0
20241205,165600,396436710,6360,6360,6360,6360,0
20241205,165500,396436710,6360,6360,6360,6360,0
20241205,165400,396436710,6360,6360,6360,6360,0
20241205,165300,396436710,6360,6360,6360,6360,0
20241205,165200,396436710,6360,6360,6360,6360,0
20241205,165100,396436710,6360,6360,6360,6360,0
20241205,165000,396436710,6360,6360,6360,6360,0
20241205,164900,396436710,6360,6360,6360,6360,0
20241205,164800,396436710,6360,6360,6360,6360,0
20241205,164700,396436710,6360,6360,6360,6360,0
20241205,164600,396436710,6360,6360,6360,6360,0
20241205,164500,396436710,6360,6360,6360,6360,0
20241205,164400,396436710,6360,6360,6360,6360,0
20241205,164300,396436710,6360,6360,6360,6360,0
20241205,164200,396436710,6360,6360,6360,6360,0
20241205,164100,396436710,6360,6360,6360,6360,0
20241205,164000,396436710,6360,6360,6360,6360,0
20241205,163900,396436710,6360,6360,6360,6360,0
20241205,163800,396436710,6360,6360,6360,6360,0
20241205,163700,396436710,6360,6360,6360,6360,580
20241205,163600,396436710,6360,6360,6360,6360,0
20241205,163500,396436710,6360,6360,6360,6360,0
20241205,163400,396436710,6360,6360,6360,6360,0
20241205,163300,396436710,6360,6360,6360,6360,0
20241205,163200,396436710,6360,6360,6360,6360,0
20241205,163100,396436710,6360,6360,6360,6360,0
20241205,163000,396436710,6360,6360,6360,6360,0
20241205,162900,396436710,6360,6360,6360,6360,0
20241205,162800,396436710,6360,6360,6360,6360,0
20241205,162700,396436710,6360,6360,6360,6360,0
20241205,162600,396436710,6360,6360,6360,6360,0
20241205,162500,396436710,6360,6360,6360,6360,0
20241205,162400,396436710,6360,6360,6360,6360,0
20241205,162300,396436710,6360,6360,6360,6360,0
20241205,162200,396436710,6360,6360,6360,6360,0
20241205,162100,396436710,6360,6360,6360,6360,0
20241205,162000,396436710,6360,6360,6360,6360,0
20241205,161900,396436710,6360,6360,6360,6360,0
20241205,161800,396436710,6360,6360,6360,6360,0
20241205,161700,396436710,6360,6360,6360,6360,0
20241205,161600,396436710,6360,6360,6360,6360,0
20241205,161500,396436710,6360,6360,6360,6360,0
20241205,161400,396436710,6360,6360,6360,6360,0
20241205,161300,396436710,6360,6360,6360,6360,0
20241205,161200,396436710,6360,6360,6360,6360,0
20241205,161100,396436710,6360,6360,6360,6360,0
20241205,161000,396436710,6360,6360,6360,6360,0
20241205,160900,396436710,6360,6360,6360,6360,0
20241205,160800,396436710,6360,6360,6360,6360,0
20241205,160700,396436710,6360,6360,6360,6360,580
20241205,160600,396436710,6360,6360,6360,6360,0
20241205,160500,396436710,6360,6360,6360,6360,0
20241205,160400,396436710,6360,6360,6360,6360,0
20241205,160300,396436710,6360,6360,6360,6360,0
20241205,160200,396436710,6360,6360,6360,6360,0
20241205,160100,396436710,6360,6360,6360,6360,0
20241205,160000,396436710,6360,6360,6360,6360,0
20241205,155900,396436710,6360,6360,6360,6360,0
20241205,155800,396436710,6360,6360,6360,6360,0
20241205,155700,396436710,6360,6360,6360,6360,0
20241205,155600,396436710,6360,6360,6360,6360,0
20241205,155500,396436710,6360,6360,6360,6360,0
20241205,155400,396436710,6360,6360,6360,6360,0
20241205,155300,396436710,6360,6360,6360,6360,0
20241205,155200,396436710,6360,6360,6360,6360,0
20241205,155100,396436710,6360,6360,6360,6360,0
20241205,155000,396436710,6360,6360,6360,6360,0
20241205,154900,396436710,6360,6360,6360,6360,0
20241205,154800,396436710,6360,6360,6360,6360,0
20241205,154700,396436710,6360,6360,6360,6360,0
20241205,154600,396436710,6360,6360,6360,6360,0
20241205,154500,396436710,6360,6360,6360,6360,0
20241205,154400,396436710,6360,6360,6360,6360,0
20241205,154300,396436710,6360,6360,6360,6360,0
20241205,154200,396436710,6360,6360,6360,6360,0
20241205,154100,396436710,6360,6360,6360,6360,0
20241205,154000,396436710,6360,6360,6360,6360,0
20241205,153900,396436710,6360,6360,6360,6360,0
20241205,153800,396436710,6360,6360,6360,6360,0
20241205,153700,396436710,6360,6360,6360,6360,580
20241205,153600,396436710,6360,6360,6360,6360,0
20241205,153500,396436710,6360,6360,6360,6360,0
20241205,153400,396436710,6360,6360,6360,6360,0
20241205,153300,396436710,6360,6360,6360,6360,0
20241205,153200,396436710,6360,6360,6360,6360,0
20241205,153100,396436710,6360,6360,6360,6360,0
20241205,153000,396436710,6360,6360,6360,6360,580
20241205,152900,392747910,6380,6380,6380,6380,0
20241205,152800,392747910,6380,6380,6380,6380,0
20241205,152700,392747910,6380,6380,6380,6380,0
20241205,152600,392747910,6380,6380,6380,6380,0
20241205,152500,392747910,6380,6380,6380,6380,0
20241205,152400,392747910,6380,6380,6380,6380,0
20241205,152300,392747910,6380,6380,6380,6380,0
20241205,152200,392747910,6380,6380,6380,6380,0
20241205,152100,392747910,6380,6380,6380,6380,0
20241205,152000,392747910,6380,6380,6380,6380,0
20241205,151900,392747910,6380,6380,6380,6360,55
20241205,151800,392397910,6370,6370,6370,6370,45
20241205,151700,392111260,6370,6370,6370,6370,21
20241205,151600,391977490,6380,6380,6390,6370,336
20241205,151500,389832990,6380,6380,6380,6370,135
20241205,151400,388971730,6380,6380,6380,6380,193
20241205,151300,387740390,6380,6370,6380,6370,9
20241205,151200,387683030,6370,6360,6370,6360,442
20241205,151100,384867630,6360,6360,6360,6360,5
20241205,151000,384835830,6370,6380,6380,6370,445
20241205,150900,381999660,6380,6370,6380,6370,10
20241205,150800,381935920,6370,6380,6380,6370,226
20241205,150700,380496280,6380,6370,6380,6370,111
20241205,150600,379788240,6380,6380,6380,6380,194
20241205,150500,378550520,6380,6370,6380,6370,89
20241205,150400,377983050,6380,6370,6380,6370,100
20241205,150300,377345080,6370,6370,6370,6370,7
20241205,150200,377300490,6370,6360,6370,6360,1108
20241205,150100,370242540,6360,6370,6370,6360,196
20241205,150000,368994050,6370,6370,6370,6370,196
20241205,145900,367745530,6360,6370,6370,6360,335
20241205,145800,365611620,6360,6360,6360,6360,4
20241205,145700,365586180,6360,6360,6360,6360,0
20241205,145600,365586180,6360,6360,6360,6360,4
20241205,145500,365560740,6370,6370,6370,6370,392
20241205,145400,363063700,6380,6370,6380,6370,61
20241205,145300,362674550,6370,6380,6380,6370,129
20241205,145200,361851850,6370,6370,6370,6370,4
20241205,145100,361826370,6370,6370,6370,6370,194
20241205,145000,360590590,6370,6360,6370,6360,100
20241205,144900,359953630,6370,6370,6370,6370,96
20241205,144800,359342110,6370,6360,6370,6360,307
20241205,144700,357386590,6360,6370,6370,6360,109
20241205,144600,356692380,6370,6370,6370,6370,291
20241205,144500,354838710,6380,6380,6380,6380,84
20241205,144400,354302790,6370,6370,6370,6370,11
20241205,144300,354232720,6370,6380,6380,6370,197
20241205,144200,352975900,6380,6370,6380,6370,287
20241205,144100,351146740,6370,6360,6370,6360,101
20241205,144000,350503410,6370,6360,6370,6360,97
20241205,143900,349885530,6360,6360,6360,6360,613
20241205,143800,345986850,6360,6360,6360,6360,0
20241205,143700,345986850,6360,6370,6370,6360,277
20241205,143600,344222390,6370,6370,6370,6370,0
20241205,143500,344222390,6370,6370,6370,6370,28
20241205,143400,344044030,6380,6380,6390,6380,194
20241205,143300,342805480,6390,6390,6390,6390,132
20241205,143200,341962000,6390,6390,6390,6390,193
20241205,143100,340728730,6390,6380,6390,6380,105
20241205,143000,340057860,6380,6380,6380,6380,243
20241205,142900,338507520,6370,6380,6380,6370,90
20241205,142800,337933350,6370,6370,6370,6370,0
20241205,142700,337933350,6370,6370,6380,6370,221
20241205,142600,336524610,6380,6370,6380,6370,101
20241205,142500,335880290,6370,6370,6370,6370,102
20241205,142400,335230550,6360,6360,6360,6360,8
20241205,142300,335179670,6360,6350,6360,6350,63
20241205,142200,334779050,6360,6360,6360,6350,647
20241205,142100,330664980,6370,6370,6370,6370,102
20241205,142000,330015240,6370,6380,6380,6370,200
20241205,141900,328739280,6390,6390,6390,6390,285
20241205,141800,326918130,6380,6390,6390,6380,197
20241205,141700,325659340,6390,6390,6390,6390,94
20241205,141600,325058680,6380,6390,6390,6380,82
20241205,141500,324534740,6380,6380,6380,6380,6
20241205,141400,324496460,6380,6380,6380,6380,13
20241205,141300,324413520,6390,6390,6390,6380,217
20241205,141200,323027040,6390,6390,6390,6390,169
20241205,141100,321947130,6390,6390,6390,6390,18
20241205,141000,321832110,6380,6390,6390,6380,101
20241205,140900,321186760,6390,6380,6390,6380,646
20241205,140800,317060280,6380,6380,6380,6380,123
20241205,140700,316275540,6380,6380,6380,6380,299
20241205,140600,314367920,6380,6380,6380,6380,38
20241205,140500,314125480,6380,6370,6380,6370,184
20241205,140400,312951610,6370,6370,6370,6370,141
20241205,140300,312053440,6370,6360,6370,6360,177
20241205,140200,310926760,6350,6350,6350,6350,476
20241205,140100,307904160,6340,6350,6350,6340,101
20241205,140000,307262850,6340,6330,6340,6330,81
20241205,135900,306749860,6340,6330,6340,6330,209
20241205,135800,305425370,6330,6330,6330,6330,54
20241205,135700,305083550,6330,6330,6330,6330,86
20241205,135600,304539170,6340,6340,6340,6340,144
20241205,135500,303626210,6340,6340,6340,6340,345
20241205,135400,301438910,6340,6370,6370,6340,3865
20241205,135300,276824990,6370,6370,6370,6370,58
20241205,135200,276455530,6370,6370,6380,6370,168
20241205,135100,275384410,6370,6370,6370,6370,55
20241205,135000,275034060,6370,6370,6370,6370,58
20241205,134900,274664600,6370,6370,6370,6370,69
20241205,134800,274225070,6380,6380,6380,6370,84
20241205,134700,273689880,6370,6370,6370,6370,54
20241205,134600,273345900,6370,6370,6370,6370,58
20241205,134500,272976440,6370,6370,6370,6370,55
20241205,134400,272626090,6370,6370,6370,6370,58
20241205,134300,272256630,6380,6370,6380,6370,172
20241205,134200,271159810,6370,6370,6370,6370,58
20241205,134100,270790350,6370,6370,6370,6370,54
20241205,134000,270446370,6370,6370,6370,6370,58
20241205,133900,270076910,6370,6370,6370,6370,54
20241205,133800,269732930,6370,6370,6370,6370,58
20241205,133700,269363470,6370,6370,6370,6370,67
20241205,133600,268936680,6370,6370,6370,6370,57
20241205,133500,268573590,6370,6370,6370,6370,64
20241205,133400,268165910,6370,6370,6370,6370,54
20241205,133300,267821930,6370,6370,6370,6370,65
20241205,133200,267407880,6370,6360,6370,6360,594
20241205,133100,263625640,6360,6360,6360,6360,58
20241205,133000,263256760,6360,6360,6360,6360,54
20241205,132900,262913320,6360,6360,6360,6360,59
20241205,132800,262538080,6360,6360,6360,6360,54
20241205,132700,262194640,6360,6360,6360,6360,77
20241205,132600,261704920,6360,6360,6360,6360,554
20241205,132500,258181480,6360,6360,6360,6360,58
20241205,132400,257812600,6360,6360,6360,6360,54
20241205,132300,257469160,6360,6360,6360,6360,58
20241205,132200,257100280,6360,6360,6360,6360,1227
20241205,132100,249296560,6350,6350,6350,6350,59
20241205,132000,248921910,6350,6350,6350,6350,3
20241205,131900,248902860,6350,6350,6350,6350,3
20241205,131800,248883810,6350,6350,6350,6350,206
20241205,131700,247575710,6350,6350,6350,6350,18
20241205,131600,247461410,6350,6350,6350,6350,4
20241205,131500,247436010,6350,6350,6350,6350,3
20241205,131400,247416960,6350,6360,6360,6350,8
20241205,131300,247366150,6350,6350,6350,6350,12
20241205,131200,247289950,6350,6350,6350,6350,6
20241205,131100,247251850,6350,6350,6350,6350,200
20241205,131000,245981850,6350,6350,6350,6350,57
20241205,130900,245619900,6360,6360,6360,6360,4
20241205,130800,245594460,6350,6350,6350,6350,7
20241205,130700,245550010,6350,6350,6350,6350,3
20241205,130600,245530960,6350,6350,6350,6350,19
20241205,130500,245410310,6350,6350,6350,6350,3
20241205,130400,245391260,6350,6350,6350,6350,5
20241205,130300,245359510,6350,6350,6350,6350,7
20241205,130200,245315060,6350,6350,6350,6350,3
20241205,130100,245296010,6350,6350,6350,6350,33
20241205,130000,245086460,6350,6350,6350,6350,2
20241205,125900,245073760,6350,6350,6350,6350,22
20241205,125800,244934060,6360,6350,6360,6350,8
20241205,125700,244883210,6350,6350,6350,6350,5
20241205,125600,244851460,6350,6350,6350,6350,0
20241205,125500,244851460,6350,6350,6350,6350,10
20241205,125400,244787960,6360,6360,6360,6360,0
20241205,125300,244787960,6360,6350,6360,6350,62
20241205,125200,244394210,6350,6350,6350,6350,2
20241205,125100,244381510,6350,6350,6350,6350,4
20241205,125000,244356110,6350,6350,6350,6350,3
20241205,124900,244337060,6350,6350,6350,6350,6
20241205,124800,244298960,6350,6350,6360,6350,23
20241205,124700,244152860,6360,6360,6360,6360,0
20241205,124600,244152860,6360,6350,6360,6350,130
20241205,124500,243326100,6350,6350,6350,6350,60
20241205,124400,242945100,6340,6330,6340,6330,55
20241205,124300,242596620,6330,6380,6380,6320,7631
20241205,124200,194013220,6380,6380,6380,6380,1003
20241205,124100,187614080,6390,6380,6390,6380,17
20241205,124000,187505610,6380,6380,6380,6380,9
20241205,123900,187448190,6390,6390,6390,6390,5
20241205,123800,187416240,6380,6380,6380,6380,7
20241205,123700,187371580,6380,6380,6380,6380,3
20241205,123600,187352440,6380,6380,6380,6380,18
20241205,123500,187237600,6380,6380,6380,6380,21
20241205,123400,187103620,6380,6390,6390,6380,9
20241205,123300,187046150,6380,6380,6380,6380,3
20241205,123200,187027010,6380,6380,6380,6380,40
20241205,123100,186771810,6380,6380,6380,6380,4
20241205,123000,186746290,6390,6390,6390,6390,0
20241205,122900,186746290,6390,6380,6390,6380,9
20241205,122800,186688820,6380,6380,6380,6380,1000
20241205,122700,180308820,6380,6380,6380,6380,4
20241205,122600,180283300,6380,6380,6380,6380,0
20241205,122500,180283300,6380,6380,6380,6380,8
20241205,122400,180232260,6390,6390,6390,6390,5
20241205,122300,180200310,6380,6380,6380,6380,4
20241205,122200,180174790,6380,6380,6380,6380,22
20241205,122100,180034430,6380,6380,6380,6380,18
20241205,122000,179919590,6380,6380,6380,6380,3
20241205,121900,179900450,6380,6380,6390,6380,11
20241205,121800,179830230,6380,6380,6380,6380,2
20241205,121700,179817470,6380,6380,6380,6380,139
20241205,121600,178930650,6380,6380,6380,6380,0
20241205,121500,178930650,6380,6380,6380,6380,4
20241205,121400,178905130,6390,6380,6390,6380,14
20241205,121300,178815760,6390,6390,6390,6390,50
20241205,121200,178496260,6390,6380,6390,6380,204
20241205,121100,177192740,6380,6380,6380,6380,19
20241205,121000,177071520,6380,6380,6390,6380,49
20241205,120900,176758540,6390,6380,6390,6380,19
20241205,120800,176637280,6390,6380,6390,6380,5
20241205,120700,176605370,6390,6390,6390,6390,36
20241205,120600,176375330,6380,6380,6380,6380,24
20241205,120500,176222210,6390,6390,6390,6390,5
20241205,120400,176190260,6380,6380,6380,6380,20
20241205,120300,176062660,6380,6380,6380,6380,3
20241205,120200,176043520,6380,6380,6380,6380,17
20241205,120100,175935060,6380,6380,6380,6380,5
20241205,120000,175903160,6380,6390,6390,6380,8
20241205,115900,175852080,6380,6380,6380,6380,4
20241205,115800,175826560,6390,6390,6390,6390,4
20241205,115700,175801000,6380,6380,6380,6380,34
20241205,115600,175584080,6380,6380,6380,6380,55
20241205,115500,175233180,6390,6380,6390,6380,9
20241205,115400,175175710,6380,6380,6380,6380,0
20241205,115300,175175710,6380,6390,6390,6380,5
20241205,115200,175143800,6380,6390,6390,6380,16
20241205,115100,175041710,6380,6380,6380,6380,4
20241205,115000,175016190,6390,6390,6390,6390,4
20241205,114900,174990630,6380,6380,6380,6380,4
20241205,114800,174965110,6380,6380,6380,6380,201
20241205,114700,173682730,6380,6380,6380,6380,3
20241205,114600,173663590,6400,6400,6400,6400,0
20241205,114500,173663590,6400,6390,6400,6390,645
20241205,114400,169542010,6390,6390,6390,6390,0
20241205,114300,169542010,6390,6390,6390,6380,50
20241205,114200,169222630,6390,6390,6390,6390,9
20241205,114100,169165120,6390,6390,6390,6390,10
20241205,114000,169101220,6390,6390,6400,6390,17
20241205,113900,168992550,6390,6390,6390,6390,10
20241205,113800,168928650,6390,6390,6390,6390,21
20241205,113700,168794460,6390,6390,6390,6390,13
20241205,113600,168711390,6390,6390,6390,6390,11
20241205,113500,168641100,6390,6390,6400,6390,14
20241205,113400,168551590,6390,6390,6390,6390,39
20241205,113300,168302380,6390,6390,6390,6390,43
20241205,113200,168027610,6390,6390,6390,6390,5
20241205,113100,167995660,6390,6390,6390,6390,46
20241205,113000,167701720,6400,6390,6400,6390,7
20241205,112900,167656950,6390,6390,6390,6390,0
20241205,112800,167656950,6390,6390,6390,6390,4
20241205,112700,167631390,6390,6390,6390,6390,0
20241205,112600,167631390,6390,6400,6400,6390,9
20241205,112500,167573830,6390,6390,6390,6390,4
20241205,112400,167548270,6390,6390,6390,6390,0
20241205,112300,167548270,6390,6390,6390,6390,3
20241205,112200,167529100,6390,6390,6390,6390,0
20241205,112100,167529100,6390,6390,6400,6390,751
20241205,112000,162725050,6390,6390,6390,6390,41
20241205,111900,162463060,6380,6380,6380,6380,4
20241205,111800,162437540,6390,6390,6390,6390,5
20241205,111700,162405590,6380,6380,6390,6380,2441
20241205,111600,146818640,6380,6380,6380,6380,97
20241205,111500,146199780,6380,6370,6380,6370,7
20241205,111400,146155150,6370,6370,6370,6370,562
20241205,111300,142575210,6370,6370,6380,6370,251
20241205,111200,140974370,6370,6370,6370,6370,5
20241205,111100,140942520,6370,6380,6380,6370,8
20241205,111000,140891520,6370,6370,6370,6370,206
20241205,110900,139579300,6370,6370,6370,6370,32
20241205,110800,139375460,6370,6380,6380,6370,203
20241205,110700,138080350,6380,6380,6380,6380,0
20241205,110600,138080350,6380,6370,6380,6370,9
20241205,110500,138022970,6370,6370,6370,6370,16
20241205,110400,137921050,6370,6370,6370,6370,4
20241205,110300,137895570,6370,6370,6370,6370,0
20241205,110200,137895570,6370,6370,6370,6370,5
20241205,110100,137863720,6370,6370,6380,6370,10
20241205,110000,137799980,6370,6370,6370,6370,8
20241205,105900,137749020,6370,6370,6370,6370,105
20241205,105800,137080170,6370,6370,6370,6370,11
20241205,105700,137010100,6370,6370,6370,6370,5
20241205,105600,136978250,6380,6370,6380,6370,112
20241205,105500,136264760,6370,6370,6370,6370,0
20241205,105400,136264760,6370,6380,6380,6370,5
20241205,105300,136232900,6370,6370,6370,6370,3
20241205,105200,136213790,6380,6380,6380,6380,4
20241205,105100,136188270,6370,6370,6370,6370,54
20241205,105000,135844290,6370,6370,6370,6370,0
20241205,104900,135844290,6370,6370,6370,6370,4
20241205,104800,135818810,6370,6370,6370,6370,0
20241205,104700,135818810,6370,6380,6380,6370,59
20241205,104600,135442930,6370,6370,6370,6370,0
20241205,104500,135442930,6370,6370,6370,6370,3
20241205,104400,135423820,6370,6370,6370,6370,527
20241205,104300,132066830,6360,6360,6360,6360,4
20241205,104200,132041390,6360,6370,6370,6360,31
20241205,104100,131844190,6360,6360,6360,6360,7
20241205,104000,131799670,6360,6360,6360,6360,0
20241205,103900,131799670,6360,6370,6370,6360,46
20241205,103800,131506690,6360,6360,6360,6360,0
20241205,103700,131506690,6360,6370,6370,6360,8
20241205,103600,131455760,6360,6360,6360,6360,28
20241205,103500,131277680,6360,6360,6360,6360,80
20241205,103400,130768880,6360,6360,6360,6360,20
20241205,103300,130641680,6360,6350,6360,6350,661
20241205,103200,126437840,6360,6350,6360,6350,14
20241205,103100,126348900,6350,6350,6360,6350,17
20241205,103000,126240860,6350,6350,6350,6350,15
20241205,102900,126145610,6350,6350,6350,6350,14
20241205,102800,126056710,6350,6350,6350,6350,46
20241205,102700,125764610,6350,6360,6360,6350,133
20241205,102600,124919190,6350,6350,6350,6350,4
20241205,102500,124893790,6350,6350,6350,6350,0
20241205,102400,124893790,6350,6350,6350,6350,4
20241205,102300,124868390,6360,6360,6360,6360,100
20241205,102200,124232390,6350,6360,6360,6350,8
20241205,102100,124181550,6350,6350,6350,6350,3
20241205,102000,124162500,6350,6350,6350,6350,787
20241205,101900,119165050,6350,6340,6350,6340,9
20241205,101800,119107940,6350,6350,6350,6350,0
20241205,101700,119107940,6350,6340,6350,6340,9
20241205,101600,119050830,6340,6340,6340,6340,0
20241205,101500,119050830,6340,6340,6340,6340,4
20241205,101400,119025470,6340,6340,6340,6340,1
20241205,101300,119019130,6340,6350,6350,6340,7
20241205,101200,118974710,6340,6340,6340,6340,0
20241205,101100,118974710,6340,6350,6350,6340,5
20241205,101000,118943000,6350,6340,6350,6340,3
20241205,100900,118923970,6340,6350,6350,6340,111
20241205,100800,118219160,6350,6340,6350,6340,593
20241205,100700,114455980,6330,6340,6340,6330,776
20241205,100600,109543890,6340,6340,6340,6340,375
20241205,100500,107166390,6340,6340,6340,6340,3
20241205,100400,107147370,6340,6330,6340,6330,80
20241205,100300,106640210,6330,6330,6340,6330,183
20241205,100200,105481780,6340,6320,6340,6320,3431
20241205,100100,83762800,6320,6320,6320,6320,5
20241205,100000,83731200,6320,6320,6320,6320,10
20241205,095900,83668000,6320,6320,6320,6320,6
20241205,095800,83630080,6320,6320,6330,6320,109
20241205,095700,82941150,6320,6320,6320,6320,13
20241205,095600,82858990,6320,6320,6320,6320,16
20241205,095500,82757870,6320,6320,6320,6320,4
20241205,095400,82732590,6320,6320,6320,6320,16
20241205,095300,82631470,6320,6320,6330,6320,32
20241205,095200,82428990,6320,6330,6330,6320,276
20241205,095100,80684120,6330,6330,6330,6330,37
20241205,095000,80449910,6330,6330,6330,6330,18
20241205,094900,80335970,6330,6340,6340,6330,87
20241205,094800,79784410,6340,6340,6350,6340,20
20241205,094700,79657560,6340,6340,6350,6340,119
20241205,094600,78902060,6340,6340,6340,6340,378
20241205,094500,76505540,6340,6340,6340,6340,7
20241205,094400,76461160,6340,6340,6340,6340,3
20241205,094300,76442140,6340,6340,6350,6340,107
20241205,094200,75763720,6340,6340,6340,6340,2
20241205,094100,75751040,6340,6340,6340,6340,4
20241205,094000,75725680,6350,6340,6350,6340,667
20241205,093900,71495650,6340,6340,6340,6330,38
20241205,093800,71255040,6330,6330,6330,6330,152
20241205,093700,70292880,6320,6310,6320,6310,312
20241205,093600,68321080,6320,6310,6320,6310,37
20241205,093500,68087510,6310,6310,6310,6310,78
20241205,093400,67595330,6310,6320,6320,6310,22
20241205,093300,67456450,6310,6320,6320,6310,63
20241205,093200,67058820,6310,6300,6310,6300,95
20241205,093100,66459410,6310,6310,6310,6310,0
20241205,093000,66459410,6310,6300,6310,6300,198
20241205,092900,65211160,6290,6310,6310,6290,23
20241205,092800,65066050,6300,6290,6300,6270,813
20241205,092700,59949280,6280,6270,6280,6270,337
20241205,092600,57832940,6270,6270,6270,6260,88
20241205,092500,57281220,6270,6290,6290,6260,1377
20241205,092400,48640960,6290,6310,6310,6290,1457
20241205,092300,39451630,6310,6310,6310,6310,1
20241205,092200,39445320,6310,6310,6310,6310,15
20241205,092100,39350670,6310,6310,6310,6310,0
20241205,092000,39350670,6310,6320,6320,6310,51
20241205,091900,39028390,6320,6320,6320,6320,402
20241205,091800,36487750,6310,6320,6320,6310,1003
20241205,091700,30153040,6320,6330,6330,6320,1202
20241205,091600,22549590,6330,6340,6340,6330,471
20241205,091500,19563640,6340,6340,6340,6340,39
20241205,091400,19316380,6340,6340,6350,6340,11
20241205,091300,19246600,6340,6340,6340,6340,18
20241205,091200,19132480,6340,6340,6340,6340,52
20241205,091100,18802800,6340,6350,6350,6340,93
20241205,091000,18212290,6350,6350,6350,6350,173
20241205,090900,17113740,6360,6370,6370,6350,118
20241205,090800,16362260,6380,6380,6380,6380,232
20241205,090700,14882100,6390,6390,6390,6390,268
20241205,090600,13169580,6390,6400,6410,6390,259
20241205,090500,11512000,6410,6410,6410,6410,439
20241205,090400,8698010,6410,6400,6410,6400,85
20241205,090300,8153360,6410,6410,6420,6410,51
20241205,090200,7826200,6390,6420,6420,6390,25
20241205,090100,7665810,6420,6420,6420,6420,0
20241205,090000,7665810,6420,6390,6420,6390,1199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 396436710 6360 6360 6360 6360 580
3 20241205 183600 396436710 6360 6360 6360 6360 0
4 20241205 183500 396436710 6360 6360 6360 6360 0
5 20241205 183400 396436710 6360 6360 6360 6360 0
6 20241205 183300 396436710 6360 6360 6360 6360 0
7 20241205 183200 396436710 6360 6360 6360 6360 0
8 20241205 183100 396436710 6360 6360 6360 6360 0
9 20241205 183000 396436710 6360 6360 6360 6360 0
10 20241205 182900 396436710 6360 6360 6360 6360 0
11 20241205 182800 396436710 6360 6360 6360 6360 0
12 20241205 182700 396436710 6360 6360 6360 6360 0
13 20241205 182600 396436710 6360 6360 6360 6360 0
14 20241205 182500 396436710 6360 6360 6360 6360 0
15 20241205 182400 396436710 6360 6360 6360 6360 0
16 20241205 182300 396436710 6360 6360 6360 6360 0
17 20241205 182200 396436710 6360 6360 6360 6360 0
18 20241205 182100 396436710 6360 6360 6360 6360 0
19 20241205 182000 396436710 6360 6360 6360 6360 0
20 20241205 181900 396436710 6360 6360 6360 6360 0
21 20241205 181800 396436710 6360 6360 6360 6360 0
22 20241205 181700 396436710 6360 6360 6360 6360 0
23 20241205 181600 396436710 6360 6360 6360 6360 0
24 20241205 181500 396436710 6360 6360 6360 6360 0
25 20241205 181400 396436710 6360 6360 6360 6360 0
26 20241205 181300 396436710 6360 6360 6360 6360 0
27 20241205 181200 396436710 6360 6360 6360 6360 0
28 20241205 181100 396436710 6360 6360 6360 6360 0
29 20241205 181000 396436710 6360 6360 6360 6360 0
30 20241205 180900 396436710 6360 6360 6360 6360 0
31 20241205 180800 396436710 6360 6360 6360 6360 0
32 20241205 180700 396436710 6360 6360 6360 6360 580
33 20241205 180600 396436710 6360 6360 6360 6360 0
34 20241205 180500 396436710 6360 6360 6360 6360 0
35 20241205 180400 396436710 6360 6360 6360 6360 0
36 20241205 180300 396436710 6360 6360 6360 6360 0
37 20241205 180200 396436710 6360 6360 6360 6360 0
38 20241205 180100 396436710 6360 6360 6360 6360 0
39 20241205 180000 396436710 6360 6360 6360 6360 0
40 20241205 175900 396436710 6360 6360 6360 6360 0
41 20241205 175800 396436710 6360 6360 6360 6360 0
42 20241205 175700 396436710 6360 6360 6360 6360 0
43 20241205 175600 396436710 6360 6360 6360 6360 0
44 20241205 175500 396436710 6360 6360 6360 6360 0
45 20241205 175400 396436710 6360 6360 6360 6360 0
46 20241205 175300 396436710 6360 6360 6360 6360 0
47 20241205 175200 396436710 6360 6360 6360 6360 0
48 20241205 175100 396436710 6360 6360 6360 6360 0
49 20241205 175000 396436710 6360 6360 6360 6360 0
50 20241205 174900 396436710 6360 6360 6360 6360 0
51 20241205 174800 396436710 6360 6360 6360 6360 0
52 20241205 174700 396436710 6360 6360 6360 6360 0
53 20241205 174600 396436710 6360 6360 6360 6360 0
54 20241205 174500 396436710 6360 6360 6360 6360 0
55 20241205 174400 396436710 6360 6360 6360 6360 0
56 20241205 174300 396436710 6360 6360 6360 6360 0
57 20241205 174200 396436710 6360 6360 6360 6360 0
58 20241205 174100 396436710 6360 6360 6360 6360 0
59 20241205 174000 396436710 6360 6360 6360 6360 0
60 20241205 173900 396436710 6360 6360 6360 6360 0
61 20241205 173800 396436710 6360 6360 6360 6360 0
62 20241205 173700 396436710 6360 6360 6360 6360 580
63 20241205 173600 396436710 6360 6360 6360 6360 0
64 20241205 173500 396436710 6360 6360 6360 6360 0
65 20241205 173400 396436710 6360 6360 6360 6360 0
66 20241205 173300 396436710 6360 6360 6360 6360 0
67 20241205 173200 396436710 6360 6360 6360 6360 0
68 20241205 173100 396436710 6360 6360 6360 6360 0
69 20241205 173000 396436710 6360 6360 6360 6360 0
70 20241205 172900 396436710 6360 6360 6360 6360 0
71 20241205 172800 396436710 6360 6360 6360 6360 0
72 20241205 172700 396436710 6360 6360 6360 6360 0
73 20241205 172600 396436710 6360 6360 6360 6360 0
74 20241205 172500 396436710 6360 6360 6360 6360 0
75 20241205 172400 396436710 6360 6360 6360 6360 0
76 20241205 172300 396436710 6360 6360 6360 6360 0
77 20241205 172200 396436710 6360 6360 6360 6360 0
78 20241205 172100 396436710 6360 6360 6360 6360 0
79 20241205 172000 396436710 6360 6360 6360 6360 0
80 20241205 171900 396436710 6360 6360 6360 6360 0
81 20241205 171800 396436710 6360 6360 6360 6360 0
82 20241205 171700 396436710 6360 6360 6360 6360 0
83 20241205 171600 396436710 6360 6360 6360 6360 0
84 20241205 171500 396436710 6360 6360 6360 6360 0
85 20241205 171400 396436710 6360 6360 6360 6360 0
86 20241205 171300 396436710 6360 6360 6360 6360 0
87 20241205 171200 396436710 6360 6360 6360 6360 0
88 20241205 171100 396436710 6360 6360 6360 6360 0
89 20241205 171000 396436710 6360 6360 6360 6360 0
90 20241205 170900 396436710 6360 6360 6360 6360 0
91 20241205 170800 396436710 6360 6360 6360 6360 0
92 20241205 170700 396436710 6360 6360 6360 6360 580
93 20241205 170600 396436710 6360 6360 6360 6360 0
94 20241205 170500 396436710 6360 6360 6360 6360 0
95 20241205 170400 396436710 6360 6360 6360 6360 0
96 20241205 170300 396436710 6360 6360 6360 6360 0
97 20241205 170200 396436710 6360 6360 6360 6360 0
98 20241205 170100 396436710 6360 6360 6360 6360 0
99 20241205 170000 396436710 6360 6360 6360 6360 0
100 20241205 165900 396436710 6360 6360 6360 6360 0
101 20241205 165800 396436710 6360 6360 6360 6360 0
102 20241205 165700 396436710 6360 6360 6360 6360 0
103 20241205 165600 396436710 6360 6360 6360 6360 0
104 20241205 165500 396436710 6360 6360 6360 6360 0
105 20241205 165400 396436710 6360 6360 6360 6360 0
106 20241205 165300 396436710 6360 6360 6360 6360 0
107 20241205 165200 396436710 6360 6360 6360 6360 0
108 20241205 165100 396436710 6360 6360 6360 6360 0
109 20241205 165000 396436710 6360 6360 6360 6360 0
110 20241205 164900 396436710 6360 6360 6360 6360 0
111 20241205 164800 396436710 6360 6360 6360 6360 0
112 20241205 164700 396436710 6360 6360 6360 6360 0
113 20241205 164600 396436710 6360 6360 6360 6360 0
114 20241205 164500 396436710 6360 6360 6360 6360 0
115 20241205 164400 396436710 6360 6360 6360 6360 0
116 20241205 164300 396436710 6360 6360 6360 6360 0
117 20241205 164200 396436710 6360 6360 6360 6360 0
118 20241205 164100 396436710 6360 6360 6360 6360 0
119 20241205 164000 396436710 6360 6360 6360 6360 0
120 20241205 163900 396436710 6360 6360 6360 6360 0
121 20241205 163800 396436710 6360 6360 6360 6360 0
122 20241205 163700 396436710 6360 6360 6360 6360 580
123 20241205 163600 396436710 6360 6360 6360 6360 0
124 20241205 163500 396436710 6360 6360 6360 6360 0
125 20241205 163400 396436710 6360 6360 6360 6360 0
126 20241205 163300 396436710 6360 6360 6360 6360 0
127 20241205 163200 396436710 6360 6360 6360 6360 0
128 20241205 163100 396436710 6360 6360 6360 6360 0
129 20241205 163000 396436710 6360 6360 6360 6360 0
130 20241205 162900 396436710 6360 6360 6360 6360 0
131 20241205 162800 396436710 6360 6360 6360 6360 0
132 20241205 162700 396436710 6360 6360 6360 6360 0
133 20241205 162600 396436710 6360 6360 6360 6360 0
134 20241205 162500 396436710 6360 6360 6360 6360 0
135 20241205 162400 396436710 6360 6360 6360 6360 0
136 20241205 162300 396436710 6360 6360 6360 6360 0
137 20241205 162200 396436710 6360 6360 6360 6360 0
138 20241205 162100 396436710 6360 6360 6360 6360 0
139 20241205 162000 396436710 6360 6360 6360 6360 0
140 20241205 161900 396436710 6360 6360 6360 6360 0
141 20241205 161800 396436710 6360 6360 6360 6360 0
142 20241205 161700 396436710 6360 6360 6360 6360 0
143 20241205 161600 396436710 6360 6360 6360 6360 0
144 20241205 161500 396436710 6360 6360 6360 6360 0
145 20241205 161400 396436710 6360 6360 6360 6360 0
146 20241205 161300 396436710 6360 6360 6360 6360 0
147 20241205 161200 396436710 6360 6360 6360 6360 0
148 20241205 161100 396436710 6360 6360 6360 6360 0
149 20241205 161000 396436710 6360 6360 6360 6360 0
150 20241205 160900 396436710 6360 6360 6360 6360 0
151 20241205 160800 396436710 6360 6360 6360 6360 0
152 20241205 160700 396436710 6360 6360 6360 6360 580
153 20241205 160600 396436710 6360 6360 6360 6360 0
154 20241205 160500 396436710 6360 6360 6360 6360 0
155 20241205 160400 396436710 6360 6360 6360 6360 0
156 20241205 160300 396436710 6360 6360 6360 6360 0
157 20241205 160200 396436710 6360 6360 6360 6360 0
158 20241205 160100 396436710 6360 6360 6360 6360 0
159 20241205 160000 396436710 6360 6360 6360 6360 0
160 20241205 155900 396436710 6360 6360 6360 6360 0
161 20241205 155800 396436710 6360 6360 6360 6360 0
162 20241205 155700 396436710 6360 6360 6360 6360 0
163 20241205 155600 396436710 6360 6360 6360 6360 0
164 20241205 155500 396436710 6360 6360 6360 6360 0
165 20241205 155400 396436710 6360 6360 6360 6360 0
166 20241205 155300 396436710 6360 6360 6360 6360 0
167 20241205 155200 396436710 6360 6360 6360 6360 0
168 20241205 155100 396436710 6360 6360 6360 6360 0
169 20241205 155000 396436710 6360 6360 6360 6360 0
170 20241205 154900 396436710 6360 6360 6360 6360 0
171 20241205 154800 396436710 6360 6360 6360 6360 0
172 20241205 154700 396436710 6360 6360 6360 6360 0
173 20241205 154600 396436710 6360 6360 6360 6360 0
174 20241205 154500 396436710 6360 6360 6360 6360 0
175 20241205 154400 396436710 6360 6360 6360 6360 0
176 20241205 154300 396436710 6360 6360 6360 6360 0
177 20241205 154200 396436710 6360 6360 6360 6360 0
178 20241205 154100 396436710 6360 6360 6360 6360 0
179 20241205 154000 396436710 6360 6360 6360 6360 0
180 20241205 153900 396436710 6360 6360 6360 6360 0
181 20241205 153800 396436710 6360 6360 6360 6360 0
182 20241205 153700 396436710 6360 6360 6360 6360 580
183 20241205 153600 396436710 6360 6360 6360 6360 0
184 20241205 153500 396436710 6360 6360 6360 6360 0
185 20241205 153400 396436710 6360 6360 6360 6360 0
186 20241205 153300 396436710 6360 6360 6360 6360 0
187 20241205 153200 396436710 6360 6360 6360 6360 0
188 20241205 153100 396436710 6360 6360 6360 6360 0
189 20241205 153000 396436710 6360 6360 6360 6360 580
190 20241205 152900 392747910 6380 6380 6380 6380 0
191 20241205 152800 392747910 6380 6380 6380 6380 0
192 20241205 152700 392747910 6380 6380 6380 6380 0
193 20241205 152600 392747910 6380 6380 6380 6380 0
194 20241205 152500 392747910 6380 6380 6380 6380 0
195 20241205 152400 392747910 6380 6380 6380 6380 0
196 20241205 152300 392747910 6380 6380 6380 6380 0
197 20241205 152200 392747910 6380 6380 6380 6380 0
198 20241205 152100 392747910 6380 6380 6380 6380 0
199 20241205 152000 392747910 6380 6380 6380 6380 0
200 20241205 151900 392747910 6380 6380 6380 6360 55
201 20241205 151800 392397910 6370 6370 6370 6370 45
202 20241205 151700 392111260 6370 6370 6370 6370 21
203 20241205 151600 391977490 6380 6380 6390 6370 336
204 20241205 151500 389832990 6380 6380 6380 6370 135
205 20241205 151400 388971730 6380 6380 6380 6380 193
206 20241205 151300 387740390 6380 6370 6380 6370 9
207 20241205 151200 387683030 6370 6360 6370 6360 442
208 20241205 151100 384867630 6360 6360 6360 6360 5
209 20241205 151000 384835830 6370 6380 6380 6370 445
210 20241205 150900 381999660 6380 6370 6380 6370 10
211 20241205 150800 381935920 6370 6380 6380 6370 226
212 20241205 150700 380496280 6380 6370 6380 6370 111
213 20241205 150600 379788240 6380 6380 6380 6380 194
214 20241205 150500 378550520 6380 6370 6380 6370 89
215 20241205 150400 377983050 6380 6370 6380 6370 100
216 20241205 150300 377345080 6370 6370 6370 6370 7
217 20241205 150200 377300490 6370 6360 6370 6360 1108
218 20241205 150100 370242540 6360 6370 6370 6360 196
219 20241205 150000 368994050 6370 6370 6370 6370 196
220 20241205 145900 367745530 6360 6370 6370 6360 335
221 20241205 145800 365611620 6360 6360 6360 6360 4
222 20241205 145700 365586180 6360 6360 6360 6360 0
223 20241205 145600 365586180 6360 6360 6360 6360 4
224 20241205 145500 365560740 6370 6370 6370 6370 392
225 20241205 145400 363063700 6380 6370 6380 6370 61
226 20241205 145300 362674550 6370 6380 6380 6370 129
227 20241205 145200 361851850 6370 6370 6370 6370 4
228 20241205 145100 361826370 6370 6370 6370 6370 194
229 20241205 145000 360590590 6370 6360 6370 6360 100
230 20241205 144900 359953630 6370 6370 6370 6370 96
231 20241205 144800 359342110 6370 6360 6370 6360 307
232 20241205 144700 357386590 6360 6370 6370 6360 109
233 20241205 144600 356692380 6370 6370 6370 6370 291
234 20241205 144500 354838710 6380 6380 6380 6380 84
235 20241205 144400 354302790 6370 6370 6370 6370 11
236 20241205 144300 354232720 6370 6380 6380 6370 197
237 20241205 144200 352975900 6380 6370 6380 6370 287
238 20241205 144100 351146740 6370 6360 6370 6360 101
239 20241205 144000 350503410 6370 6360 6370 6360 97
240 20241205 143900 349885530 6360 6360 6360 6360 613
241 20241205 143800 345986850 6360 6360 6360 6360 0
242 20241205 143700 345986850 6360 6370 6370 6360 277
243 20241205 143600 344222390 6370 6370 6370 6370 0
244 20241205 143500 344222390 6370 6370 6370 6370 28
245 20241205 143400 344044030 6380 6380 6390 6380 194
246 20241205 143300 342805480 6390 6390 6390 6390 132
247 20241205 143200 341962000 6390 6390 6390 6390 193
248 20241205 143100 340728730 6390 6380 6390 6380 105
249 20241205 143000 340057860 6380 6380 6380 6380 243
250 20241205 142900 338507520 6370 6380 6380 6370 90
251 20241205 142800 337933350 6370 6370 6370 6370 0
252 20241205 142700 337933350 6370 6370 6380 6370 221
253 20241205 142600 336524610 6380 6370 6380 6370 101
254 20241205 142500 335880290 6370 6370 6370 6370 102
255 20241205 142400 335230550 6360 6360 6360 6360 8
256 20241205 142300 335179670 6360 6350 6360 6350 63
257 20241205 142200 334779050 6360 6360 6360 6350 647
258 20241205 142100 330664980 6370 6370 6370 6370 102
259 20241205 142000 330015240 6370 6380 6380 6370 200
260 20241205 141900 328739280 6390 6390 6390 6390 285
261 20241205 141800 326918130 6380 6390 6390 6380 197
262 20241205 141700 325659340 6390 6390 6390 6390 94
263 20241205 141600 325058680 6380 6390 6390 6380 82
264 20241205 141500 324534740 6380 6380 6380 6380 6
265 20241205 141400 324496460 6380 6380 6380 6380 13
266 20241205 141300 324413520 6390 6390 6390 6380 217
267 20241205 141200 323027040 6390 6390 6390 6390 169
268 20241205 141100 321947130 6390 6390 6390 6390 18
269 20241205 141000 321832110 6380 6390 6390 6380 101
270 20241205 140900 321186760 6390 6380 6390 6380 646
271 20241205 140800 317060280 6380 6380 6380 6380 123
272 20241205 140700 316275540 6380 6380 6380 6380 299
273 20241205 140600 314367920 6380 6380 6380 6380 38
274 20241205 140500 314125480 6380 6370 6380 6370 184
275 20241205 140400 312951610 6370 6370 6370 6370 141
276 20241205 140300 312053440 6370 6360 6370 6360 177
277 20241205 140200 310926760 6350 6350 6350 6350 476
278 20241205 140100 307904160 6340 6350 6350 6340 101
279 20241205 140000 307262850 6340 6330 6340 6330 81
280 20241205 135900 306749860 6340 6330 6340 6330 209
281 20241205 135800 305425370 6330 6330 6330 6330 54
282 20241205 135700 305083550 6330 6330 6330 6330 86
283 20241205 135600 304539170 6340 6340 6340 6340 144
284 20241205 135500 303626210 6340 6340 6340 6340 345
285 20241205 135400 301438910 6340 6370 6370 6340 3865
286 20241205 135300 276824990 6370 6370 6370 6370 58
287 20241205 135200 276455530 6370 6370 6380 6370 168
288 20241205 135100 275384410 6370 6370 6370 6370 55
289 20241205 135000 275034060 6370 6370 6370 6370 58
290 20241205 134900 274664600 6370 6370 6370 6370 69
291 20241205 134800 274225070 6380 6380 6380 6370 84
292 20241205 134700 273689880 6370 6370 6370 6370 54
293 20241205 134600 273345900 6370 6370 6370 6370 58
294 20241205 134500 272976440 6370 6370 6370 6370 55
295 20241205 134400 272626090 6370 6370 6370 6370 58
296 20241205 134300 272256630 6380 6370 6380 6370 172
297 20241205 134200 271159810 6370 6370 6370 6370 58
298 20241205 134100 270790350 6370 6370 6370 6370 54
299 20241205 134000 270446370 6370 6370 6370 6370 58
300 20241205 133900 270076910 6370 6370 6370 6370 54
301 20241205 133800 269732930 6370 6370 6370 6370 58
302 20241205 133700 269363470 6370 6370 6370 6370 67
303 20241205 133600 268936680 6370 6370 6370 6370 57
304 20241205 133500 268573590 6370 6370 6370 6370 64
305 20241205 133400 268165910 6370 6370 6370 6370 54
306 20241205 133300 267821930 6370 6370 6370 6370 65
307 20241205 133200 267407880 6370 6360 6370 6360 594
308 20241205 133100 263625640 6360 6360 6360 6360 58
309 20241205 133000 263256760 6360 6360 6360 6360 54
310 20241205 132900 262913320 6360 6360 6360 6360 59
311 20241205 132800 262538080 6360 6360 6360 6360 54
312 20241205 132700 262194640 6360 6360 6360 6360 77
313 20241205 132600 261704920 6360 6360 6360 6360 554
314 20241205 132500 258181480 6360 6360 6360 6360 58
315 20241205 132400 257812600 6360 6360 6360 6360 54
316 20241205 132300 257469160 6360 6360 6360 6360 58
317 20241205 132200 257100280 6360 6360 6360 6360 1227
318 20241205 132100 249296560 6350 6350 6350 6350 59
319 20241205 132000 248921910 6350 6350 6350 6350 3
320 20241205 131900 248902860 6350 6350 6350 6350 3
321 20241205 131800 248883810 6350 6350 6350 6350 206
322 20241205 131700 247575710 6350 6350 6350 6350 18
323 20241205 131600 247461410 6350 6350 6350 6350 4
324 20241205 131500 247436010 6350 6350 6350 6350 3
325 20241205 131400 247416960 6350 6360 6360 6350 8
326 20241205 131300 247366150 6350 6350 6350 6350 12
327 20241205 131200 247289950 6350 6350 6350 6350 6
328 20241205 131100 247251850 6350 6350 6350 6350 200
329 20241205 131000 245981850 6350 6350 6350 6350 57
330 20241205 130900 245619900 6360 6360 6360 6360 4
331 20241205 130800 245594460 6350 6350 6350 6350 7
332 20241205 130700 245550010 6350 6350 6350 6350 3
333 20241205 130600 245530960 6350 6350 6350 6350 19
334 20241205 130500 245410310 6350 6350 6350 6350 3
335 20241205 130400 245391260 6350 6350 6350 6350 5
336 20241205 130300 245359510 6350 6350 6350 6350 7
337 20241205 130200 245315060 6350 6350 6350 6350 3
338 20241205 130100 245296010 6350 6350 6350 6350 33
339 20241205 130000 245086460 6350 6350 6350 6350 2
340 20241205 125900 245073760 6350 6350 6350 6350 22
341 20241205 125800 244934060 6360 6350 6360 6350 8
342 20241205 125700 244883210 6350 6350 6350 6350 5
343 20241205 125600 244851460 6350 6350 6350 6350 0
344 20241205 125500 244851460 6350 6350 6350 6350 10
345 20241205 125400 244787960 6360 6360 6360 6360 0
346 20241205 125300 244787960 6360 6350 6360 6350 62
347 20241205 125200 244394210 6350 6350 6350 6350 2
348 20241205 125100 244381510 6350 6350 6350 6350 4
349 20241205 125000 244356110 6350 6350 6350 6350 3
350 20241205 124900 244337060 6350 6350 6350 6350 6
351 20241205 124800 244298960 6350 6350 6360 6350 23
352 20241205 124700 244152860 6360 6360 6360 6360 0
353 20241205 124600 244152860 6360 6350 6360 6350 130
354 20241205 124500 243326100 6350 6350 6350 6350 60
355 20241205 124400 242945100 6340 6330 6340 6330 55
356 20241205 124300 242596620 6330 6380 6380 6320 7631
357 20241205 124200 194013220 6380 6380 6380 6380 1003
358 20241205 124100 187614080 6390 6380 6390 6380 17
359 20241205 124000 187505610 6380 6380 6380 6380 9
360 20241205 123900 187448190 6390 6390 6390 6390 5
361 20241205 123800 187416240 6380 6380 6380 6380 7
362 20241205 123700 187371580 6380 6380 6380 6380 3
363 20241205 123600 187352440 6380 6380 6380 6380 18
364 20241205 123500 187237600 6380 6380 6380 6380 21
365 20241205 123400 187103620 6380 6390 6390 6380 9
366 20241205 123300 187046150 6380 6380 6380 6380 3
367 20241205 123200 187027010 6380 6380 6380 6380 40
368 20241205 123100 186771810 6380 6380 6380 6380 4
369 20241205 123000 186746290 6390 6390 6390 6390 0
370 20241205 122900 186746290 6390 6380 6390 6380 9
371 20241205 122800 186688820 6380 6380 6380 6380 1000
372 20241205 122700 180308820 6380 6380 6380 6380 4
373 20241205 122600 180283300 6380 6380 6380 6380 0
374 20241205 122500 180283300 6380 6380 6380 6380 8
375 20241205 122400 180232260 6390 6390 6390 6390 5
376 20241205 122300 180200310 6380 6380 6380 6380 4
377 20241205 122200 180174790 6380 6380 6380 6380 22
378 20241205 122100 180034430 6380 6380 6380 6380 18
379 20241205 122000 179919590 6380 6380 6380 6380 3
380 20241205 121900 179900450 6380 6380 6390 6380 11
381 20241205 121800 179830230 6380 6380 6380 6380 2
382 20241205 121700 179817470 6380 6380 6380 6380 139
383 20241205 121600 178930650 6380 6380 6380 6380 0
384 20241205 121500 178930650 6380 6380 6380 6380 4
385 20241205 121400 178905130 6390 6380 6390 6380 14
386 20241205 121300 178815760 6390 6390 6390 6390 50
387 20241205 121200 178496260 6390 6380 6390 6380 204
388 20241205 121100 177192740 6380 6380 6380 6380 19
389 20241205 121000 177071520 6380 6380 6390 6380 49
390 20241205 120900 176758540 6390 6380 6390 6380 19
391 20241205 120800 176637280 6390 6380 6390 6380 5
392 20241205 120700 176605370 6390 6390 6390 6390 36
393 20241205 120600 176375330 6380 6380 6380 6380 24
394 20241205 120500 176222210 6390 6390 6390 6390 5
395 20241205 120400 176190260 6380 6380 6380 6380 20
396 20241205 120300 176062660 6380 6380 6380 6380 3
397 20241205 120200 176043520 6380 6380 6380 6380 17
398 20241205 120100 175935060 6380 6380 6380 6380 5
399 20241205 120000 175903160 6380 6390 6390 6380 8
400 20241205 115900 175852080 6380 6380 6380 6380 4
401 20241205 115800 175826560 6390 6390 6390 6390 4
402 20241205 115700 175801000 6380 6380 6380 6380 34
403 20241205 115600 175584080 6380 6380 6380 6380 55
404 20241205 115500 175233180 6390 6380 6390 6380 9
405 20241205 115400 175175710 6380 6380 6380 6380 0
406 20241205 115300 175175710 6380 6390 6390 6380 5
407 20241205 115200 175143800 6380 6390 6390 6380 16
408 20241205 115100 175041710 6380 6380 6380 6380 4
409 20241205 115000 175016190 6390 6390 6390 6390 4
410 20241205 114900 174990630 6380 6380 6380 6380 4
411 20241205 114800 174965110 6380 6380 6380 6380 201
412 20241205 114700 173682730 6380 6380 6380 6380 3
413 20241205 114600 173663590 6400 6400 6400 6400 0
414 20241205 114500 173663590 6400 6390 6400 6390 645
415 20241205 114400 169542010 6390 6390 6390 6390 0
416 20241205 114300 169542010 6390 6390 6390 6380 50
417 20241205 114200 169222630 6390 6390 6390 6390 9
418 20241205 114100 169165120 6390 6390 6390 6390 10
419 20241205 114000 169101220 6390 6390 6400 6390 17
420 20241205 113900 168992550 6390 6390 6390 6390 10
421 20241205 113800 168928650 6390 6390 6390 6390 21
422 20241205 113700 168794460 6390 6390 6390 6390 13
423 20241205 113600 168711390 6390 6390 6390 6390 11
424 20241205 113500 168641100 6390 6390 6400 6390 14
425 20241205 113400 168551590 6390 6390 6390 6390 39
426 20241205 113300 168302380 6390 6390 6390 6390 43
427 20241205 113200 168027610 6390 6390 6390 6390 5
428 20241205 113100 167995660 6390 6390 6390 6390 46
429 20241205 113000 167701720 6400 6390 6400 6390 7
430 20241205 112900 167656950 6390 6390 6390 6390 0
431 20241205 112800 167656950 6390 6390 6390 6390 4
432 20241205 112700 167631390 6390 6390 6390 6390 0
433 20241205 112600 167631390 6390 6400 6400 6390 9
434 20241205 112500 167573830 6390 6390 6390 6390 4
435 20241205 112400 167548270 6390 6390 6390 6390 0
436 20241205 112300 167548270 6390 6390 6390 6390 3
437 20241205 112200 167529100 6390 6390 6390 6390 0
438 20241205 112100 167529100 6390 6390 6400 6390 751
439 20241205 112000 162725050 6390 6390 6390 6390 41
440 20241205 111900 162463060 6380 6380 6380 6380 4
441 20241205 111800 162437540 6390 6390 6390 6390 5
442 20241205 111700 162405590 6380 6380 6390 6380 2441
443 20241205 111600 146818640 6380 6380 6380 6380 97
444 20241205 111500 146199780 6380 6370 6380 6370 7
445 20241205 111400 146155150 6370 6370 6370 6370 562
446 20241205 111300 142575210 6370 6370 6380 6370 251
447 20241205 111200 140974370 6370 6370 6370 6370 5
448 20241205 111100 140942520 6370 6380 6380 6370 8
449 20241205 111000 140891520 6370 6370 6370 6370 206
450 20241205 110900 139579300 6370 6370 6370 6370 32
451 20241205 110800 139375460 6370 6380 6380 6370 203
452 20241205 110700 138080350 6380 6380 6380 6380 0
453 20241205 110600 138080350 6380 6370 6380 6370 9
454 20241205 110500 138022970 6370 6370 6370 6370 16
455 20241205 110400 137921050 6370 6370 6370 6370 4
456 20241205 110300 137895570 6370 6370 6370 6370 0
457 20241205 110200 137895570 6370 6370 6370 6370 5
458 20241205 110100 137863720 6370 6370 6380 6370 10
459 20241205 110000 137799980 6370 6370 6370 6370 8
460 20241205 105900 137749020 6370 6370 6370 6370 105
461 20241205 105800 137080170 6370 6370 6370 6370 11
462 20241205 105700 137010100 6370 6370 6370 6370 5
463 20241205 105600 136978250 6380 6370 6380 6370 112
464 20241205 105500 136264760 6370 6370 6370 6370 0
465 20241205 105400 136264760 6370 6380 6380 6370 5
466 20241205 105300 136232900 6370 6370 6370 6370 3
467 20241205 105200 136213790 6380 6380 6380 6380 4
468 20241205 105100 136188270 6370 6370 6370 6370 54
469 20241205 105000 135844290 6370 6370 6370 6370 0
470 20241205 104900 135844290 6370 6370 6370 6370 4
471 20241205 104800 135818810 6370 6370 6370 6370 0
472 20241205 104700 135818810 6370 6380 6380 6370 59
473 20241205 104600 135442930 6370 6370 6370 6370 0
474 20241205 104500 135442930 6370 6370 6370 6370 3
475 20241205 104400 135423820 6370 6370 6370 6370 527
476 20241205 104300 132066830 6360 6360 6360 6360 4
477 20241205 104200 132041390 6360 6370 6370 6360 31
478 20241205 104100 131844190 6360 6360 6360 6360 7
479 20241205 104000 131799670 6360 6360 6360 6360 0
480 20241205 103900 131799670 6360 6370 6370 6360 46
481 20241205 103800 131506690 6360 6360 6360 6360 0
482 20241205 103700 131506690 6360 6370 6370 6360 8
483 20241205 103600 131455760 6360 6360 6360 6360 28
484 20241205 103500 131277680 6360 6360 6360 6360 80
485 20241205 103400 130768880 6360 6360 6360 6360 20
486 20241205 103300 130641680 6360 6350 6360 6350 661
487 20241205 103200 126437840 6360 6350 6360 6350 14
488 20241205 103100 126348900 6350 6350 6360 6350 17
489 20241205 103000 126240860 6350 6350 6350 6350 15
490 20241205 102900 126145610 6350 6350 6350 6350 14
491 20241205 102800 126056710 6350 6350 6350 6350 46
492 20241205 102700 125764610 6350 6360 6360 6350 133
493 20241205 102600 124919190 6350 6350 6350 6350 4
494 20241205 102500 124893790 6350 6350 6350 6350 0
495 20241205 102400 124893790 6350 6350 6350 6350 4
496 20241205 102300 124868390 6360 6360 6360 6360 100
497 20241205 102200 124232390 6350 6360 6360 6350 8
498 20241205 102100 124181550 6350 6350 6350 6350 3
499 20241205 102000 124162500 6350 6350 6350 6350 787
500 20241205 101900 119165050 6350 6340 6350 6340 9
501 20241205 101800 119107940 6350 6350 6350 6350 0
502 20241205 101700 119107940 6350 6340 6350 6340 9
503 20241205 101600 119050830 6340 6340 6340 6340 0
504 20241205 101500 119050830 6340 6340 6340 6340 4
505 20241205 101400 119025470 6340 6340 6340 6340 1
506 20241205 101300 119019130 6340 6350 6350 6340 7
507 20241205 101200 118974710 6340 6340 6340 6340 0
508 20241205 101100 118974710 6340 6350 6350 6340 5
509 20241205 101000 118943000 6350 6340 6350 6340 3
510 20241205 100900 118923970 6340 6350 6350 6340 111
511 20241205 100800 118219160 6350 6340 6350 6340 593
512 20241205 100700 114455980 6330 6340 6340 6330 776
513 20241205 100600 109543890 6340 6340 6340 6340 375
514 20241205 100500 107166390 6340 6340 6340 6340 3
515 20241205 100400 107147370 6340 6330 6340 6330 80
516 20241205 100300 106640210 6330 6330 6340 6330 183
517 20241205 100200 105481780 6340 6320 6340 6320 3431
518 20241205 100100 83762800 6320 6320 6320 6320 5
519 20241205 100000 83731200 6320 6320 6320 6320 10
520 20241205 095900 83668000 6320 6320 6320 6320 6
521 20241205 095800 83630080 6320 6320 6330 6320 109
522 20241205 095700 82941150 6320 6320 6320 6320 13
523 20241205 095600 82858990 6320 6320 6320 6320 16
524 20241205 095500 82757870 6320 6320 6320 6320 4
525 20241205 095400 82732590 6320 6320 6320 6320 16
526 20241205 095300 82631470 6320 6320 6330 6320 32
527 20241205 095200 82428990 6320 6330 6330 6320 276
528 20241205 095100 80684120 6330 6330 6330 6330 37
529 20241205 095000 80449910 6330 6330 6330 6330 18
530 20241205 094900 80335970 6330 6340 6340 6330 87
531 20241205 094800 79784410 6340 6340 6350 6340 20
532 20241205 094700 79657560 6340 6340 6350 6340 119
533 20241205 094600 78902060 6340 6340 6340 6340 378
534 20241205 094500 76505540 6340 6340 6340 6340 7
535 20241205 094400 76461160 6340 6340 6340 6340 3
536 20241205 094300 76442140 6340 6340 6350 6340 107
537 20241205 094200 75763720 6340 6340 6340 6340 2
538 20241205 094100 75751040 6340 6340 6340 6340 4
539 20241205 094000 75725680 6350 6340 6350 6340 667
540 20241205 093900 71495650 6340 6340 6340 6330 38
541 20241205 093800 71255040 6330 6330 6330 6330 152
542 20241205 093700 70292880 6320 6310 6320 6310 312
543 20241205 093600 68321080 6320 6310 6320 6310 37
544 20241205 093500 68087510 6310 6310 6310 6310 78
545 20241205 093400 67595330 6310 6320 6320 6310 22
546 20241205 093300 67456450 6310 6320 6320 6310 63
547 20241205 093200 67058820 6310 6300 6310 6300 95
548 20241205 093100 66459410 6310 6310 6310 6310 0
549 20241205 093000 66459410 6310 6300 6310 6300 198
550 20241205 092900 65211160 6290 6310 6310 6290 23
551 20241205 092800 65066050 6300 6290 6300 6270 813
552 20241205 092700 59949280 6280 6270 6280 6270 337
553 20241205 092600 57832940 6270 6270 6270 6260 88
554 20241205 092500 57281220 6270 6290 6290 6260 1377
555 20241205 092400 48640960 6290 6310 6310 6290 1457
556 20241205 092300 39451630 6310 6310 6310 6310 1
557 20241205 092200 39445320 6310 6310 6310 6310 15
558 20241205 092100 39350670 6310 6310 6310 6310 0
559 20241205 092000 39350670 6310 6320 6320 6310 51
560 20241205 091900 39028390 6320 6320 6320 6320 402
561 20241205 091800 36487750 6310 6320 6320 6310 1003
562 20241205 091700 30153040 6320 6330 6330 6320 1202
563 20241205 091600 22549590 6330 6340 6340 6330 471
564 20241205 091500 19563640 6340 6340 6340 6340 39
565 20241205 091400 19316380 6340 6340 6350 6340 11
566 20241205 091300 19246600 6340 6340 6340 6340 18
567 20241205 091200 19132480 6340 6340 6340 6340 52
568 20241205 091100 18802800 6340 6350 6350 6340 93
569 20241205 091000 18212290 6350 6350 6350 6350 173
570 20241205 090900 17113740 6360 6370 6370 6350 118
571 20241205 090800 16362260 6380 6380 6380 6380 232
572 20241205 090700 14882100 6390 6390 6390 6390 268
573 20241205 090600 13169580 6390 6400 6410 6390 259
574 20241205 090500 11512000 6410 6410 6410 6410 439
575 20241205 090400 8698010 6410 6400 6410 6400 85
576 20241205 090300 8153360 6410 6410 6420 6410 51
577 20241205 090200 7826200 6390 6420 6420 6390 25
578 20241205 090100 7665810 6420 6420 6420 6420 0
579 20241205 090000 7665810 6420 6390 6420 6390 1199

1
002350/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,30790,97667877,193053300,612377588790,0.03
20241202,30790,97667877,191821700,608470873710,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 30790 97667877 193053300 612377588790 0.03
3 20241202 30790 97667877 191821700 608470873710 0.03