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
002420/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,34556180,5380,5380,5380,5380,16
20241205,183600,34556180,5380,5380,5380,5380,0
20241205,183500,34556180,5380,5380,5380,5380,0
20241205,183400,34556180,5380,5380,5380,5380,0
20241205,183300,34556180,5380,5380,5380,5380,0
20241205,183200,34556180,5380,5380,5380,5380,0
20241205,183100,34556180,5380,5380,5380,5380,0
20241205,183000,34556180,5380,5380,5380,5380,0
20241205,182900,34556180,5380,5380,5380,5380,0
20241205,182800,34556180,5380,5380,5380,5380,0
20241205,182700,34556180,5380,5380,5380,5380,0
20241205,182600,34556180,5380,5380,5380,5380,0
20241205,182500,34556180,5380,5380,5380,5380,0
20241205,182400,34556180,5380,5380,5380,5380,0
20241205,182300,34556180,5380,5380,5380,5380,0
20241205,182200,34556180,5380,5380,5380,5380,0
20241205,182100,34556180,5380,5380,5380,5380,0
20241205,182000,34556180,5380,5380,5380,5380,0
20241205,181900,34556180,5380,5380,5380,5380,0
20241205,181800,34556180,5380,5380,5380,5380,0
20241205,181700,34556180,5380,5380,5380,5380,0
20241205,181600,34556180,5380,5380,5380,5380,0
20241205,181500,34556180,5380,5380,5380,5380,0
20241205,181400,34556180,5380,5380,5380,5380,0
20241205,181300,34556180,5380,5380,5380,5380,0
20241205,181200,34556180,5380,5380,5380,5380,0
20241205,181100,34556180,5380,5380,5380,5380,0
20241205,181000,34556180,5380,5380,5380,5380,0
20241205,180900,34556180,5380,5380,5380,5380,0
20241205,180800,34556180,5380,5380,5380,5380,0
20241205,180700,34556180,5380,5380,5380,5380,16
20241205,180600,34556180,5380,5380,5380,5380,0
20241205,180500,34556180,5380,5380,5380,5380,0
20241205,180400,34556180,5380,5380,5380,5380,0
20241205,180300,34556180,5380,5380,5380,5380,0
20241205,180200,34556180,5380,5380,5380,5380,0
20241205,180100,34556180,5380,5380,5380,5380,0
20241205,180000,34556180,5380,5380,5380,5380,0
20241205,175900,34556180,5380,5380,5380,5380,0
20241205,175800,34556180,5380,5380,5380,5380,0
20241205,175700,34556180,5380,5380,5380,5380,0
20241205,175600,34556180,5380,5380,5380,5380,0
20241205,175500,34556180,5380,5380,5380,5380,0
20241205,175400,34556180,5380,5380,5380,5380,0
20241205,175300,34556180,5380,5380,5380,5380,0
20241205,175200,34556180,5380,5380,5380,5380,0
20241205,175100,34556180,5380,5380,5380,5380,0
20241205,175000,34556180,5380,5380,5380,5380,0
20241205,174900,34556180,5380,5380,5380,5380,0
20241205,174800,34556180,5380,5380,5380,5380,0
20241205,174700,34556180,5380,5380,5380,5380,0
20241205,174600,34556180,5380,5380,5380,5380,0
20241205,174500,34556180,5380,5380,5380,5380,0
20241205,174400,34556180,5380,5380,5380,5380,0
20241205,174300,34556180,5380,5380,5380,5380,0
20241205,174200,34556180,5380,5380,5380,5380,0
20241205,174100,34556180,5380,5380,5380,5380,0
20241205,174000,34556180,5380,5380,5380,5380,0
20241205,173900,34556180,5380,5380,5380,5380,0
20241205,173800,34556180,5380,5380,5380,5380,0
20241205,173700,34556180,5380,5380,5380,5380,16
20241205,173600,34556180,5380,5380,5380,5380,0
20241205,173500,34556180,5380,5380,5380,5380,0
20241205,173400,34556180,5380,5380,5380,5380,0
20241205,173300,34556180,5380,5380,5380,5380,0
20241205,173200,34556180,5380,5380,5380,5380,0
20241205,173100,34556180,5380,5380,5380,5380,0
20241205,173000,34556180,5380,5380,5380,5380,0
20241205,172900,34556180,5380,5380,5380,5380,0
20241205,172800,34556180,5380,5380,5380,5380,0
20241205,172700,34556180,5380,5380,5380,5380,0
20241205,172600,34556180,5380,5380,5380,5380,0
20241205,172500,34556180,5380,5380,5380,5380,0
20241205,172400,34556180,5380,5380,5380,5380,0
20241205,172300,34556180,5380,5380,5380,5380,0
20241205,172200,34556180,5380,5380,5380,5380,0
20241205,172100,34556180,5380,5380,5380,5380,0
20241205,172000,34556180,5380,5380,5380,5380,0
20241205,171900,34556180,5380,5380,5380,5380,0
20241205,171800,34556180,5380,5380,5380,5380,0
20241205,171700,34556180,5380,5380,5380,5380,0
20241205,171600,34556180,5380,5380,5380,5380,0
20241205,171500,34556180,5380,5380,5380,5380,0
20241205,171400,34556180,5380,5380,5380,5380,0
20241205,171300,34556180,5380,5380,5380,5380,0
20241205,171200,34556180,5380,5380,5380,5380,0
20241205,171100,34556180,5380,5380,5380,5380,0
20241205,171000,34556180,5380,5380,5380,5380,0
20241205,170900,34556180,5380,5380,5380,5380,0
20241205,170800,34556180,5380,5380,5380,5380,0
20241205,170700,34556180,5380,5380,5380,5380,16
20241205,170600,34556180,5380,5380,5380,5380,0
20241205,170500,34556180,5380,5380,5380,5380,0
20241205,170400,34556180,5380,5380,5380,5380,0
20241205,170300,34556180,5380,5380,5380,5380,0
20241205,170200,34556180,5380,5380,5380,5380,0
20241205,170100,34556180,5380,5380,5380,5380,0
20241205,170000,34556180,5380,5380,5380,5380,0
20241205,165900,34556180,5380,5380,5380,5380,0
20241205,165800,34556180,5380,5380,5380,5380,0
20241205,165700,34556180,5380,5380,5380,5380,0
20241205,165600,34556180,5380,5380,5380,5380,0
20241205,165500,34556180,5380,5380,5380,5380,0
20241205,165400,34556180,5380,5380,5380,5380,0
20241205,165300,34556180,5380,5380,5380,5380,0
20241205,165200,34556180,5380,5380,5380,5380,0
20241205,165100,34556180,5380,5380,5380,5380,0
20241205,165000,34556180,5380,5380,5380,5380,0
20241205,164900,34556180,5380,5380,5380,5380,0
20241205,164800,34556180,5380,5380,5380,5380,0
20241205,164700,34556180,5380,5380,5380,5380,0
20241205,164600,34556180,5380,5380,5380,5380,0
20241205,164500,34556180,5380,5380,5380,5380,0
20241205,164400,34556180,5380,5380,5380,5380,0
20241205,164300,34556180,5380,5380,5380,5380,0
20241205,164200,34556180,5380,5380,5380,5380,0
20241205,164100,34556180,5380,5380,5380,5380,0
20241205,164000,34556180,5380,5380,5380,5380,0
20241205,163900,34556180,5380,5380,5380,5380,0
20241205,163800,34556180,5380,5380,5380,5380,0
20241205,163700,34556180,5380,5380,5380,5380,16
20241205,163600,34556180,5380,5380,5380,5380,0
20241205,163500,34556180,5380,5380,5380,5380,0
20241205,163400,34556180,5380,5380,5380,5380,0
20241205,163300,34556180,5380,5380,5380,5380,0
20241205,163200,34556180,5380,5380,5380,5380,0
20241205,163100,34556180,5380,5380,5380,5380,0
20241205,163000,34556180,5380,5380,5380,5380,0
20241205,162900,34556180,5380,5380,5380,5380,0
20241205,162800,34556180,5380,5380,5380,5380,0
20241205,162700,34556180,5380,5380,5380,5380,0
20241205,162600,34556180,5380,5380,5380,5380,0
20241205,162500,34556180,5380,5380,5380,5380,0
20241205,162400,34556180,5380,5380,5380,5380,0
20241205,162300,34556180,5380,5380,5380,5380,0
20241205,162200,34556180,5380,5380,5380,5380,0
20241205,162100,34556180,5380,5380,5380,5380,0
20241205,162000,34556180,5380,5380,5380,5380,0
20241205,161900,34556180,5380,5380,5380,5380,0
20241205,161800,34556180,5380,5380,5380,5380,0
20241205,161700,34556180,5380,5380,5380,5380,0
20241205,161600,34556180,5380,5380,5380,5380,0
20241205,161500,34556180,5380,5380,5380,5380,0
20241205,161400,34556180,5380,5380,5380,5380,0
20241205,161300,34556180,5380,5380,5380,5380,0
20241205,161200,34556180,5380,5380,5380,5380,0
20241205,161100,34556180,5380,5380,5380,5380,0
20241205,161000,34556180,5380,5380,5380,5380,0
20241205,160900,34556180,5380,5380,5380,5380,0
20241205,160800,34556180,5380,5380,5380,5380,0
20241205,160700,34556180,5380,5380,5380,5380,16
20241205,160600,34556180,5380,5380,5380,5380,0
20241205,160500,34556180,5380,5380,5380,5380,0
20241205,160400,34556180,5380,5380,5380,5380,0
20241205,160300,34556180,5380,5380,5380,5380,0
20241205,160200,34556180,5380,5380,5380,5380,0
20241205,160100,34556180,5380,5380,5380,5380,0
20241205,160000,34556180,5380,5380,5380,5380,0
20241205,155900,34556180,5380,5380,5380,5380,0
20241205,155800,34556180,5380,5380,5380,5380,0
20241205,155700,34556180,5380,5380,5380,5380,0
20241205,155600,34556180,5380,5380,5380,5380,0
20241205,155500,34556180,5380,5380,5380,5380,0
20241205,155400,34556180,5380,5380,5380,5380,0
20241205,155300,34556180,5380,5380,5380,5380,0
20241205,155200,34556180,5380,5380,5380,5380,0
20241205,155100,34556180,5380,5380,5380,5380,0
20241205,155000,34556180,5380,5380,5380,5380,0
20241205,154900,34556180,5380,5380,5380,5380,0
20241205,154800,34556180,5380,5380,5380,5380,0
20241205,154700,34556180,5380,5380,5380,5380,0
20241205,154600,34556180,5380,5380,5380,5380,0
20241205,154500,34556180,5380,5380,5380,5380,0
20241205,154400,34556180,5380,5380,5380,5380,0
20241205,154300,34556180,5380,5380,5380,5380,0
20241205,154200,34556180,5380,5380,5380,5380,0
20241205,154100,34556180,5380,5380,5380,5380,0
20241205,154000,34556180,5380,5380,5380,5380,0
20241205,153900,34556180,5380,5380,5380,5380,0
20241205,153800,34556180,5380,5380,5380,5380,0
20241205,153700,34556180,5380,5380,5380,5380,16
20241205,153600,34556180,5380,5380,5380,5380,0
20241205,153500,34556180,5380,5380,5380,5380,0
20241205,153400,34556180,5380,5380,5380,5380,0
20241205,153300,34556180,5380,5380,5380,5380,0
20241205,153200,34556180,5380,5380,5380,5380,0
20241205,153100,34556180,5380,5380,5380,5380,0
20241205,153000,34556180,5380,5380,5380,5380,16
20241205,152900,34470100,5380,5380,5380,5380,0
20241205,152800,34470100,5380,5380,5380,5380,0
20241205,152700,34470100,5380,5380,5380,5380,0
20241205,152600,34470100,5380,5380,5380,5380,0
20241205,152500,34470100,5380,5380,5380,5380,0
20241205,152400,34470100,5380,5380,5380,5380,0
20241205,152300,34470100,5380,5380,5380,5380,0
20241205,152200,34470100,5380,5380,5380,5380,0
20241205,152100,34470100,5380,5380,5380,5380,0
20241205,152000,34470100,5380,5380,5380,5380,0
20241205,151900,34470100,5380,5360,5380,5360,10
20241205,151800,34416460,5360,5360,5360,5360,0
20241205,151700,34416460,5360,5360,5360,5360,0
20241205,151600,34416460,5360,5360,5360,5360,0
20241205,151500,34416460,5360,5360,5360,5360,0
20241205,151400,34416460,5360,5360,5360,5360,0
20241205,151300,34416460,5360,5360,5360,5360,0
20241205,151200,34416460,5360,5360,5360,5360,0
20241205,151100,34416460,5360,5360,5360,5360,0
20241205,151000,34416460,5360,5360,5360,5360,0
20241205,150900,34416460,5360,5360,5360,5360,0
20241205,150800,34416460,5360,5360,5360,5360,0
20241205,150700,34416460,5360,5360,5360,5360,0
20241205,150600,34416460,5360,5360,5360,5360,0
20241205,150500,34416460,5360,5360,5360,5360,0
20241205,150400,34416460,5360,5360,5360,5360,0
20241205,150300,34416460,5360,5360,5360,5360,0
20241205,150200,34416460,5360,5360,5360,5360,0
20241205,150100,34416460,5360,5360,5360,5360,0
20241205,150000,34416460,5360,5360,5360,5360,0
20241205,145900,34416460,5360,5360,5360,5360,0
20241205,145800,34416460,5360,5360,5360,5360,0
20241205,145700,34416460,5360,5360,5360,5360,0
20241205,145600,34416460,5360,5360,5360,5360,0
20241205,145500,34416460,5360,5360,5360,5360,0
20241205,145400,34416460,5360,5360,5360,5360,0
20241205,145300,34416460,5360,5360,5360,5360,0
20241205,145200,34416460,5360,5360,5360,5360,0
20241205,145100,34416460,5360,5360,5360,5360,0
20241205,145000,34416460,5360,5360,5360,5360,0
20241205,144900,34416460,5360,5360,5360,5360,0
20241205,144800,34416460,5360,5360,5360,5360,0
20241205,144700,34416460,5360,5360,5360,5360,0
20241205,144600,34416460,5360,5360,5360,5360,0
20241205,144500,34416460,5360,5360,5360,5360,0
20241205,144400,34416460,5360,5360,5360,5360,0
20241205,144300,34416460,5360,5360,5360,5360,1
20241205,144200,34411100,5360,5360,5360,5360,0
20241205,144100,34411100,5360,5360,5360,5360,0
20241205,144000,34411100,5360,5360,5360,5360,0
20241205,143900,34411100,5360,5360,5360,5360,0
20241205,143800,34411100,5360,5360,5360,5360,0
20241205,143700,34411100,5360,5360,5360,5360,0
20241205,143600,34411100,5360,5360,5360,5360,0
20241205,143500,34411100,5360,5360,5360,5360,0
20241205,143400,34411100,5360,5360,5360,5360,0
20241205,143300,34411100,5360,5360,5360,5360,0
20241205,143200,34411100,5360,5360,5360,5360,0
20241205,143100,34411100,5360,5360,5360,5360,0
20241205,143000,34411100,5360,5360,5360,5360,0
20241205,142900,34411100,5360,5360,5360,5360,0
20241205,142800,34411100,5360,5360,5360,5360,0
20241205,142700,34411100,5360,5360,5360,5360,0
20241205,142600,34411100,5360,5360,5360,5360,0
20241205,142500,34411100,5360,5360,5360,5360,0
20241205,142400,34411100,5360,5360,5360,5360,0
20241205,142300,34411100,5360,5360,5360,5360,0
20241205,142200,34411100,5360,5360,5360,5360,0
20241205,142100,34411100,5360,5360,5360,5360,0
20241205,142000,34411100,5360,5360,5360,5360,0
20241205,141900,34411100,5360,5360,5360,5360,0
20241205,141800,34411100,5360,5360,5360,5360,0
20241205,141700,34411100,5360,5360,5360,5360,0
20241205,141600,34411100,5360,5360,5360,5360,0
20241205,141500,34411100,5360,5360,5360,5360,0
20241205,141400,34411100,5360,5360,5360,5360,0
20241205,141300,34411100,5360,5360,5360,5360,0
20241205,141200,34411100,5360,5360,5360,5360,0
20241205,141100,34411100,5360,5360,5360,5360,0
20241205,141000,34411100,5360,5360,5360,5360,0
20241205,140900,34411100,5360,5360,5360,5360,0
20241205,140800,34411100,5360,5360,5360,5360,0
20241205,140700,34411100,5360,5360,5360,5360,0
20241205,140600,34411100,5360,5360,5360,5360,0
20241205,140500,34411100,5360,5360,5360,5360,0
20241205,140400,34411100,5360,5360,5360,5360,0
20241205,140300,34411100,5360,5360,5360,5360,1
20241205,140200,34405740,5360,5360,5360,5360,0
20241205,140100,34405740,5360,5360,5360,5360,0
20241205,140000,34405740,5360,5360,5360,5360,0
20241205,135900,34405740,5360,5360,5360,5360,0
20241205,135800,34405740,5360,5360,5360,5360,0
20241205,135700,34405740,5360,5360,5360,5360,0
20241205,135600,34405740,5360,5360,5360,5360,1
20241205,135500,34400380,5340,5340,5340,5340,0
20241205,135400,34400380,5340,5340,5340,5340,0
20241205,135300,34400380,5340,5340,5340,5340,0
20241205,135200,34400380,5340,5340,5340,5340,0
20241205,135100,34400380,5340,5340,5340,5340,0
20241205,135000,34400380,5340,5340,5340,5340,0
20241205,134900,34400380,5340,5340,5340,5340,0
20241205,134800,34400380,5340,5340,5340,5340,0
20241205,134700,34400380,5340,5340,5340,5340,0
20241205,134600,34400380,5340,5340,5340,5340,0
20241205,134500,34400380,5340,5340,5340,5340,0
20241205,134400,34400380,5340,5340,5340,5340,0
20241205,134300,34400380,5340,5340,5340,5340,0
20241205,134200,34400380,5340,5340,5340,5340,0
20241205,134100,34400380,5340,5340,5340,5340,0
20241205,134000,34400380,5340,5340,5340,5340,0
20241205,133900,34400380,5340,5340,5340,5340,0
20241205,133800,34400380,5340,5340,5340,5340,0
20241205,133700,34400380,5340,5340,5340,5340,0
20241205,133600,34400380,5340,5340,5340,5340,0
20241205,133500,34400380,5340,5340,5340,5340,0
20241205,133400,34400380,5340,5340,5340,5340,0
20241205,133300,34400380,5340,5340,5340,5340,0
20241205,133200,34400380,5340,5340,5340,5340,0
20241205,133100,34400380,5340,5340,5340,5340,0
20241205,133000,34400380,5340,5340,5340,5340,600
20241205,132900,31196380,5340,5340,5340,5340,0
20241205,132800,31196380,5340,5340,5340,5340,0
20241205,132700,31196380,5340,5340,5340,5340,0
20241205,132600,31196380,5340,5340,5340,5340,0
20241205,132500,31196380,5340,5340,5340,5340,0
20241205,132400,31196380,5340,5340,5340,5340,0
20241205,132300,31196380,5340,5340,5340,5340,0
20241205,132200,31196380,5340,5340,5340,5340,0
20241205,132100,31196380,5340,5340,5340,5340,0
20241205,132000,31196380,5340,5340,5340,5340,0
20241205,131900,31196380,5340,5340,5340,5340,0
20241205,131800,31196380,5340,5340,5340,5340,0
20241205,131700,31196380,5340,5340,5340,5340,0
20241205,131600,31196380,5340,5340,5340,5340,0
20241205,131500,31196380,5340,5340,5340,5340,0
20241205,131400,31196380,5340,5340,5340,5340,0
20241205,131300,31196380,5340,5340,5340,5340,0
20241205,131200,31196380,5340,5340,5340,5340,0
20241205,131100,31196380,5340,5340,5340,5340,0
20241205,131000,31196380,5340,5340,5340,5340,0
20241205,130900,31196380,5340,5340,5340,5340,0
20241205,130800,31196380,5340,5350,5350,5340,13
20241205,130700,31126840,5370,5370,5370,5370,0
20241205,130600,31126840,5370,5370,5370,5370,223
20241205,130500,29929330,5390,5390,5390,5390,0
20241205,130400,29929330,5390,5390,5390,5390,0
20241205,130300,29929330,5390,5390,5390,5390,0
20241205,130200,29929330,5390,5390,5390,5390,0
20241205,130100,29929330,5390,5390,5390,5390,0
20241205,130000,29929330,5390,5390,5390,5390,0
20241205,125900,29929330,5390,5390,5390,5390,0
20241205,125800,29929330,5390,5390,5390,5390,0
20241205,125700,29929330,5390,5390,5390,5390,0
20241205,125600,29929330,5390,5390,5390,5390,0
20241205,125500,29929330,5390,5390,5390,5390,0
20241205,125400,29929330,5390,5370,5390,5370,2
20241205,125300,29918570,5360,5360,5360,5360,0
20241205,125200,29918570,5360,5360,5360,5360,0
20241205,125100,29918570,5360,5360,5360,5360,0
20241205,125000,29918570,5360,5360,5360,5360,0
20241205,124900,29918570,5360,5360,5360,5360,0
20241205,124800,29918570,5360,5360,5360,5360,0
20241205,124700,29918570,5360,5360,5360,5360,0
20241205,124600,29918570,5360,5360,5360,5360,0
20241205,124500,29918570,5360,5360,5360,5360,0
20241205,124400,29918570,5360,5360,5360,5360,0
20241205,124300,29918570,5360,5360,5360,5360,0
20241205,124200,29918570,5360,5360,5360,5360,0
20241205,124100,29918570,5360,5380,5380,5360,400
20241205,124000,27772840,5380,5380,5380,5380,0
20241205,123900,27772840,5380,5380,5380,5380,20
20241205,123800,27665240,5370,5370,5370,5370,0
20241205,123700,27665240,5370,5370,5370,5370,0
20241205,123600,27665240,5370,5370,5370,5370,0
20241205,123500,27665240,5370,5370,5370,5370,0
20241205,123400,27665240,5370,5370,5370,5370,0
20241205,123300,27665240,5370,5370,5370,5370,0
20241205,123200,27665240,5370,5370,5370,5370,0
20241205,123100,27665240,5370,5370,5370,5370,0
20241205,123000,27665240,5370,5370,5370,5370,0
20241205,122900,27665240,5370,5370,5370,5370,0
20241205,122800,27665240,5370,5370,5370,5370,0
20241205,122700,27665240,5370,5370,5370,5370,0
20241205,122600,27665240,5370,5370,5370,5370,0
20241205,122500,27665240,5370,5370,5370,5370,0
20241205,122400,27665240,5370,5370,5370,5370,0
20241205,122300,27665240,5370,5370,5370,5370,0
20241205,122200,27665240,5370,5370,5370,5370,0
20241205,122100,27665240,5370,5370,5370,5370,0
20241205,122000,27665240,5370,5370,5370,5370,0
20241205,121900,27665240,5370,5370,5370,5370,0
20241205,121800,27665240,5370,5370,5370,5370,0
20241205,121700,27665240,5370,5370,5370,5370,0
20241205,121600,27665240,5370,5370,5370,5370,0
20241205,121500,27665240,5370,5370,5370,5370,0
20241205,121400,27665240,5370,5370,5370,5370,0
20241205,121300,27665240,5370,5370,5370,5370,0
20241205,121200,27665240,5370,5370,5370,5370,0
20241205,121100,27665240,5370,5370,5370,5370,0
20241205,121000,27665240,5370,5370,5370,5370,0
20241205,120900,27665240,5370,5370,5370,5370,0
20241205,120800,27665240,5370,5370,5370,5370,0
20241205,120700,27665240,5370,5370,5370,5370,0
20241205,120600,27665240,5370,5370,5370,5370,0
20241205,120500,27665240,5370,5370,5370,5370,0
20241205,120400,27665240,5370,5370,5370,5370,0
20241205,120300,27665240,5370,5370,5370,5370,0
20241205,120200,27665240,5370,5370,5370,5370,0
20241205,120100,27665240,5370,5370,5370,5370,0
20241205,120000,27665240,5370,5370,5370,5370,0
20241205,115900,27665240,5370,5370,5370,5370,0
20241205,115800,27665240,5370,5370,5370,5370,0
20241205,115700,27665240,5370,5370,5370,5370,0
20241205,115600,27665240,5370,5370,5370,5370,0
20241205,115500,27665240,5370,5370,5370,5370,0
20241205,115400,27665240,5370,5370,5370,5370,0
20241205,115300,27665240,5370,5370,5370,5370,0
20241205,115200,27665240,5370,5370,5370,5370,0
20241205,115100,27665240,5370,5370,5370,5370,0
20241205,115000,27665240,5370,5370,5370,5370,0
20241205,114900,27665240,5370,5370,5370,5370,0
20241205,114800,27665240,5370,5370,5370,5370,0
20241205,114700,27665240,5370,5370,5370,5370,0
20241205,114600,27665240,5370,5370,5370,5370,0
20241205,114500,27665240,5370,5370,5370,5370,0
20241205,114400,27665240,5370,5370,5370,5370,0
20241205,114300,27665240,5370,5370,5370,5370,0
20241205,114200,27665240,5370,5370,5370,5370,0
20241205,114100,27665240,5370,5370,5370,5370,0
20241205,114000,27665240,5370,5370,5370,5370,0
20241205,113900,27665240,5370,5370,5370,5370,0
20241205,113800,27665240,5370,5370,5370,5370,0
20241205,113700,27665240,5370,5370,5370,5370,0
20241205,113600,27665240,5370,5370,5370,5370,0
20241205,113500,27665240,5370,5370,5370,5370,0
20241205,113400,27665240,5370,5370,5370,5370,0
20241205,113300,27665240,5370,5370,5370,5370,0
20241205,113200,27665240,5370,5370,5370,5370,0
20241205,113100,27665240,5370,5370,5370,5370,0
20241205,113000,27665240,5370,5370,5370,5370,0
20241205,112900,27665240,5370,5370,5370,5370,0
20241205,112800,27665240,5370,5370,5370,5370,0
20241205,112700,27665240,5370,5370,5370,5370,0
20241205,112600,27665240,5370,5370,5370,5370,0
20241205,112500,27665240,5370,5370,5370,5370,1
20241205,112400,27659870,5390,5390,5390,5390,0
20241205,112300,27659870,5390,5390,5390,5390,31
20241205,112200,27492780,5370,5370,5370,5370,1
20241205,112100,27487410,5410,5360,5410,5360,131
20241205,112000,26782030,5340,5370,5370,5340,127
20241205,111900,26101880,5370,5370,5370,5370,0
20241205,111800,26101880,5370,5380,5380,5370,21
20241205,111700,25988910,5400,5440,5440,5400,17
20241205,111600,25896550,5430,5430,5430,5430,0
20241205,111500,25896550,5430,5430,5430,5430,79
20241205,111400,25467580,5410,5410,5410,5410,1
20241205,111300,25462170,5400,5400,5400,5400,0
20241205,111200,25462170,5400,5400,5400,5400,0
20241205,111100,25462170,5400,5400,5400,5400,0
20241205,111000,25462170,5400,5400,5400,5400,0
20241205,110900,25462170,5400,5400,5400,5400,0
20241205,110800,25462170,5400,5400,5400,5400,0
20241205,110700,25462170,5400,5400,5400,5400,0
20241205,110600,25462170,5400,5420,5420,5400,54
20241205,110500,25170350,5440,5440,5440,5440,0
20241205,110400,25170350,5440,5440,5440,5440,0
20241205,110300,25170350,5440,5440,5440,5440,0
20241205,110200,25170350,5440,5440,5440,5440,0
20241205,110100,25170350,5440,5430,5440,5430,2
20241205,110000,25159480,5430,5410,5430,5410,2
20241205,105900,25148640,5410,5410,5410,5410,1
20241205,105800,25143230,5410,5410,5410,5410,1
20241205,105700,25137820,5430,5430,5430,5420,104
20241205,105600,24573140,5420,5400,5420,5400,22
20241205,105500,24453960,5390,5390,5390,5390,0
20241205,105400,24453960,5390,5390,5390,5390,0
20241205,105300,24453960,5390,5390,5390,5390,0
20241205,105200,24453960,5390,5390,5390,5390,5
20241205,105100,24427010,5390,5390,5390,5390,1
20241205,105000,24421620,5370,5380,5380,5370,7
20241205,104900,24383970,5390,5390,5400,5390,24
20241205,104800,24254600,5430,5410,5430,5410,417
20241205,104700,21993350,5400,5400,5400,5400,0
20241205,104600,21993350,5400,5400,5400,5400,72
20241205,104500,21604550,5390,5380,5390,5380,34
20241205,104400,21421300,5360,5360,5360,5360,0
20241205,104300,21421300,5360,5360,5360,5360,0
20241205,104200,21421300,5360,5380,5400,5360,301
20241205,104100,19796980,5360,5360,5360,5360,0
20241205,104000,19796980,5360,5360,5360,5360,0
20241205,103900,19796980,5360,5360,5360,5360,0
20241205,103800,19796980,5360,5360,5360,5360,0
20241205,103700,19796980,5360,5360,5360,5360,0
20241205,103600,19796980,5360,5360,5360,5360,0
20241205,103500,19796980,5360,5360,5360,5360,0
20241205,103400,19796980,5360,5360,5360,5360,0
20241205,103300,19796980,5360,5360,5360,5360,0
20241205,103200,19796980,5360,5360,5360,5360,0
20241205,103100,19796980,5360,5360,5360,5360,10
20241205,103000,19743380,5370,5360,5370,5360,84
20241205,102900,19292310,5350,5350,5350,5350,5
20241205,102800,19265560,5330,5330,5330,5330,0
20241205,102700,19265560,5330,5330,5330,5330,0
20241205,102600,19265560,5330,5330,5330,5330,0
20241205,102500,19265560,5330,5330,5330,5330,1
20241205,102400,19260230,5350,5350,5350,5350,0
20241205,102300,19260230,5350,5350,5350,5350,1
20241205,102200,19254880,5360,5340,5360,5340,126
20241205,102100,18579600,5320,5330,5330,5320,33
20241205,102000,18403720,5330,5370,5370,5330,521
20241205,101900,15606500,5370,5390,5400,5370,510
20241205,101800,12864860,5370,5370,5370,5370,1
20241205,101700,12859490,5360,5380,5380,5360,15
20241205,101600,12779030,5380,5400,5420,5380,5
20241205,101500,12752030,5370,5370,5370,5370,0
20241205,101400,12752030,5370,5370,5370,5370,0
20241205,101300,12752030,5370,5370,5370,5370,0
20241205,101200,12752030,5370,5370,5370,5370,0
20241205,101100,12752030,5370,5370,5370,5370,0
20241205,101000,12752030,5370,5370,5370,5370,0
20241205,100900,12752030,5370,5370,5370,5370,0
20241205,100800,12752030,5370,5370,5370,5370,0
20241205,100700,12752030,5370,5370,5370,5370,19
20241205,100600,12650000,5360,5360,5360,5360,1
20241205,100500,12644640,5340,5340,5340,5340,1
20241205,100400,12639300,5360,5340,5360,5340,61
20241205,100300,12312380,5340,5340,5340,5340,1
20241205,100200,12307040,5360,5360,5360,5360,0
20241205,100100,12307040,5360,5360,5360,5360,0
20241205,100000,12307040,5360,5360,5360,5360,0
20241205,095900,12307040,5360,5360,5360,5360,0
20241205,095800,12307040,5360,5360,5360,5360,0
20241205,095700,12307040,5360,5360,5360,5360,0
20241205,095600,12307040,5360,5340,5360,5340,132
20241205,095500,11600300,5340,5340,5340,5340,0
20241205,095400,11600300,5340,5340,5340,5340,0
20241205,095300,11600300,5340,5340,5340,5340,12
20241205,095200,11536220,5360,5360,5360,5360,0
20241205,095100,11536220,5360,5360,5360,5360,0
20241205,095000,11536220,5360,5360,5360,5360,0
20241205,094900,11536220,5360,5360,5360,5360,15
20241205,094800,11455820,5360,5360,5360,5360,0
20241205,094700,11455820,5360,5350,5360,5350,100
20241205,094600,10920100,5350,5350,5350,5350,0
20241205,094500,10920100,5350,5350,5350,5350,0
20241205,094400,10920100,5350,5350,5350,5350,0
20241205,094300,10920100,5350,5350,5350,5350,0
20241205,094200,10920100,5350,5350,5350,5350,0
20241205,094100,10920100,5350,5350,5350,5350,0
20241205,094000,10920100,5350,5350,5350,5350,0
20241205,093900,10920100,5350,5350,5350,5350,0
20241205,093800,10920100,5350,5350,5350,5350,57
20241205,093700,10615150,5350,5340,5350,5340,3
20241205,093600,10599110,5350,5350,5350,5350,0
20241205,093500,10599110,5350,5350,5350,5350,0
20241205,093400,10599110,5350,5350,5350,5350,0
20241205,093300,10599110,5350,5340,5350,5340,5
20241205,093200,10572400,5320,5320,5320,5320,1
20241205,093100,10567080,5350,5350,5350,5350,0
20241205,093000,10567080,5350,5320,5350,5320,4
20241205,092900,10545710,5320,5330,5350,5320,21
20241205,092800,10433780,5380,5380,5380,5380,0
20241205,092700,10433780,5380,5310,5380,5310,459
20241205,092600,7995230,5320,5350,5350,5320,42
20241205,092500,7771340,5340,5350,5350,5340,66
20241205,092400,7418880,5350,5350,5350,5350,0
20241205,092300,7418880,5350,5350,5350,5350,0
20241205,092200,7418880,5350,5320,5350,5320,15
20241205,092100,7338860,5320,5330,5330,5320,90
20241205,092000,6860010,5330,5430,5430,5320,382
20241205,091900,4808290,5430,5430,5430,5430,0
20241205,091800,4808290,5430,5430,5430,5430,0
20241205,091700,4808290,5430,5430,5430,5430,0
20241205,091600,4808290,5430,5440,5440,5430,14
20241205,091500,4732160,5420,5420,5420,5420,0
20241205,091400,4732160,5420,5420,5420,5420,0
20241205,091300,4732160,5420,5420,5420,5420,0
20241205,091200,4732160,5420,5420,5420,5420,3
20241205,091100,4715900,5410,5410,5410,5410,6
20241205,091000,4683440,5660,5690,5690,5660,515
20241205,090900,1753120,5660,5660,5660,5660,0
20241205,090800,1753120,5660,5370,5660,5370,185
20241205,090700,758490,5860,5860,5860,5860,0
20241205,090600,758490,5860,5850,5890,5850,119
20241205,090500,58410,5310,5310,5310,5310,0
20241205,090400,58410,5310,5310,5310,5310,0
20241205,090300,58410,5310,5310,5310,5310,0
20241205,090200,58410,5310,5310,5310,5310,0
20241205,090100,58410,5310,5310,5310,5310,0
20241205,090000,58410,5310,5310,5310,5310,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 34556180 5380 5380 5380 5380 16
3 20241205 183600 34556180 5380 5380 5380 5380 0
4 20241205 183500 34556180 5380 5380 5380 5380 0
5 20241205 183400 34556180 5380 5380 5380 5380 0
6 20241205 183300 34556180 5380 5380 5380 5380 0
7 20241205 183200 34556180 5380 5380 5380 5380 0
8 20241205 183100 34556180 5380 5380 5380 5380 0
9 20241205 183000 34556180 5380 5380 5380 5380 0
10 20241205 182900 34556180 5380 5380 5380 5380 0
11 20241205 182800 34556180 5380 5380 5380 5380 0
12 20241205 182700 34556180 5380 5380 5380 5380 0
13 20241205 182600 34556180 5380 5380 5380 5380 0
14 20241205 182500 34556180 5380 5380 5380 5380 0
15 20241205 182400 34556180 5380 5380 5380 5380 0
16 20241205 182300 34556180 5380 5380 5380 5380 0
17 20241205 182200 34556180 5380 5380 5380 5380 0
18 20241205 182100 34556180 5380 5380 5380 5380 0
19 20241205 182000 34556180 5380 5380 5380 5380 0
20 20241205 181900 34556180 5380 5380 5380 5380 0
21 20241205 181800 34556180 5380 5380 5380 5380 0
22 20241205 181700 34556180 5380 5380 5380 5380 0
23 20241205 181600 34556180 5380 5380 5380 5380 0
24 20241205 181500 34556180 5380 5380 5380 5380 0
25 20241205 181400 34556180 5380 5380 5380 5380 0
26 20241205 181300 34556180 5380 5380 5380 5380 0
27 20241205 181200 34556180 5380 5380 5380 5380 0
28 20241205 181100 34556180 5380 5380 5380 5380 0
29 20241205 181000 34556180 5380 5380 5380 5380 0
30 20241205 180900 34556180 5380 5380 5380 5380 0
31 20241205 180800 34556180 5380 5380 5380 5380 0
32 20241205 180700 34556180 5380 5380 5380 5380 16
33 20241205 180600 34556180 5380 5380 5380 5380 0
34 20241205 180500 34556180 5380 5380 5380 5380 0
35 20241205 180400 34556180 5380 5380 5380 5380 0
36 20241205 180300 34556180 5380 5380 5380 5380 0
37 20241205 180200 34556180 5380 5380 5380 5380 0
38 20241205 180100 34556180 5380 5380 5380 5380 0
39 20241205 180000 34556180 5380 5380 5380 5380 0
40 20241205 175900 34556180 5380 5380 5380 5380 0
41 20241205 175800 34556180 5380 5380 5380 5380 0
42 20241205 175700 34556180 5380 5380 5380 5380 0
43 20241205 175600 34556180 5380 5380 5380 5380 0
44 20241205 175500 34556180 5380 5380 5380 5380 0
45 20241205 175400 34556180 5380 5380 5380 5380 0
46 20241205 175300 34556180 5380 5380 5380 5380 0
47 20241205 175200 34556180 5380 5380 5380 5380 0
48 20241205 175100 34556180 5380 5380 5380 5380 0
49 20241205 175000 34556180 5380 5380 5380 5380 0
50 20241205 174900 34556180 5380 5380 5380 5380 0
51 20241205 174800 34556180 5380 5380 5380 5380 0
52 20241205 174700 34556180 5380 5380 5380 5380 0
53 20241205 174600 34556180 5380 5380 5380 5380 0
54 20241205 174500 34556180 5380 5380 5380 5380 0
55 20241205 174400 34556180 5380 5380 5380 5380 0
56 20241205 174300 34556180 5380 5380 5380 5380 0
57 20241205 174200 34556180 5380 5380 5380 5380 0
58 20241205 174100 34556180 5380 5380 5380 5380 0
59 20241205 174000 34556180 5380 5380 5380 5380 0
60 20241205 173900 34556180 5380 5380 5380 5380 0
61 20241205 173800 34556180 5380 5380 5380 5380 0
62 20241205 173700 34556180 5380 5380 5380 5380 16
63 20241205 173600 34556180 5380 5380 5380 5380 0
64 20241205 173500 34556180 5380 5380 5380 5380 0
65 20241205 173400 34556180 5380 5380 5380 5380 0
66 20241205 173300 34556180 5380 5380 5380 5380 0
67 20241205 173200 34556180 5380 5380 5380 5380 0
68 20241205 173100 34556180 5380 5380 5380 5380 0
69 20241205 173000 34556180 5380 5380 5380 5380 0
70 20241205 172900 34556180 5380 5380 5380 5380 0
71 20241205 172800 34556180 5380 5380 5380 5380 0
72 20241205 172700 34556180 5380 5380 5380 5380 0
73 20241205 172600 34556180 5380 5380 5380 5380 0
74 20241205 172500 34556180 5380 5380 5380 5380 0
75 20241205 172400 34556180 5380 5380 5380 5380 0
76 20241205 172300 34556180 5380 5380 5380 5380 0
77 20241205 172200 34556180 5380 5380 5380 5380 0
78 20241205 172100 34556180 5380 5380 5380 5380 0
79 20241205 172000 34556180 5380 5380 5380 5380 0
80 20241205 171900 34556180 5380 5380 5380 5380 0
81 20241205 171800 34556180 5380 5380 5380 5380 0
82 20241205 171700 34556180 5380 5380 5380 5380 0
83 20241205 171600 34556180 5380 5380 5380 5380 0
84 20241205 171500 34556180 5380 5380 5380 5380 0
85 20241205 171400 34556180 5380 5380 5380 5380 0
86 20241205 171300 34556180 5380 5380 5380 5380 0
87 20241205 171200 34556180 5380 5380 5380 5380 0
88 20241205 171100 34556180 5380 5380 5380 5380 0
89 20241205 171000 34556180 5380 5380 5380 5380 0
90 20241205 170900 34556180 5380 5380 5380 5380 0
91 20241205 170800 34556180 5380 5380 5380 5380 0
92 20241205 170700 34556180 5380 5380 5380 5380 16
93 20241205 170600 34556180 5380 5380 5380 5380 0
94 20241205 170500 34556180 5380 5380 5380 5380 0
95 20241205 170400 34556180 5380 5380 5380 5380 0
96 20241205 170300 34556180 5380 5380 5380 5380 0
97 20241205 170200 34556180 5380 5380 5380 5380 0
98 20241205 170100 34556180 5380 5380 5380 5380 0
99 20241205 170000 34556180 5380 5380 5380 5380 0
100 20241205 165900 34556180 5380 5380 5380 5380 0
101 20241205 165800 34556180 5380 5380 5380 5380 0
102 20241205 165700 34556180 5380 5380 5380 5380 0
103 20241205 165600 34556180 5380 5380 5380 5380 0
104 20241205 165500 34556180 5380 5380 5380 5380 0
105 20241205 165400 34556180 5380 5380 5380 5380 0
106 20241205 165300 34556180 5380 5380 5380 5380 0
107 20241205 165200 34556180 5380 5380 5380 5380 0
108 20241205 165100 34556180 5380 5380 5380 5380 0
109 20241205 165000 34556180 5380 5380 5380 5380 0
110 20241205 164900 34556180 5380 5380 5380 5380 0
111 20241205 164800 34556180 5380 5380 5380 5380 0
112 20241205 164700 34556180 5380 5380 5380 5380 0
113 20241205 164600 34556180 5380 5380 5380 5380 0
114 20241205 164500 34556180 5380 5380 5380 5380 0
115 20241205 164400 34556180 5380 5380 5380 5380 0
116 20241205 164300 34556180 5380 5380 5380 5380 0
117 20241205 164200 34556180 5380 5380 5380 5380 0
118 20241205 164100 34556180 5380 5380 5380 5380 0
119 20241205 164000 34556180 5380 5380 5380 5380 0
120 20241205 163900 34556180 5380 5380 5380 5380 0
121 20241205 163800 34556180 5380 5380 5380 5380 0
122 20241205 163700 34556180 5380 5380 5380 5380 16
123 20241205 163600 34556180 5380 5380 5380 5380 0
124 20241205 163500 34556180 5380 5380 5380 5380 0
125 20241205 163400 34556180 5380 5380 5380 5380 0
126 20241205 163300 34556180 5380 5380 5380 5380 0
127 20241205 163200 34556180 5380 5380 5380 5380 0
128 20241205 163100 34556180 5380 5380 5380 5380 0
129 20241205 163000 34556180 5380 5380 5380 5380 0
130 20241205 162900 34556180 5380 5380 5380 5380 0
131 20241205 162800 34556180 5380 5380 5380 5380 0
132 20241205 162700 34556180 5380 5380 5380 5380 0
133 20241205 162600 34556180 5380 5380 5380 5380 0
134 20241205 162500 34556180 5380 5380 5380 5380 0
135 20241205 162400 34556180 5380 5380 5380 5380 0
136 20241205 162300 34556180 5380 5380 5380 5380 0
137 20241205 162200 34556180 5380 5380 5380 5380 0
138 20241205 162100 34556180 5380 5380 5380 5380 0
139 20241205 162000 34556180 5380 5380 5380 5380 0
140 20241205 161900 34556180 5380 5380 5380 5380 0
141 20241205 161800 34556180 5380 5380 5380 5380 0
142 20241205 161700 34556180 5380 5380 5380 5380 0
143 20241205 161600 34556180 5380 5380 5380 5380 0
144 20241205 161500 34556180 5380 5380 5380 5380 0
145 20241205 161400 34556180 5380 5380 5380 5380 0
146 20241205 161300 34556180 5380 5380 5380 5380 0
147 20241205 161200 34556180 5380 5380 5380 5380 0
148 20241205 161100 34556180 5380 5380 5380 5380 0
149 20241205 161000 34556180 5380 5380 5380 5380 0
150 20241205 160900 34556180 5380 5380 5380 5380 0
151 20241205 160800 34556180 5380 5380 5380 5380 0
152 20241205 160700 34556180 5380 5380 5380 5380 16
153 20241205 160600 34556180 5380 5380 5380 5380 0
154 20241205 160500 34556180 5380 5380 5380 5380 0
155 20241205 160400 34556180 5380 5380 5380 5380 0
156 20241205 160300 34556180 5380 5380 5380 5380 0
157 20241205 160200 34556180 5380 5380 5380 5380 0
158 20241205 160100 34556180 5380 5380 5380 5380 0
159 20241205 160000 34556180 5380 5380 5380 5380 0
160 20241205 155900 34556180 5380 5380 5380 5380 0
161 20241205 155800 34556180 5380 5380 5380 5380 0
162 20241205 155700 34556180 5380 5380 5380 5380 0
163 20241205 155600 34556180 5380 5380 5380 5380 0
164 20241205 155500 34556180 5380 5380 5380 5380 0
165 20241205 155400 34556180 5380 5380 5380 5380 0
166 20241205 155300 34556180 5380 5380 5380 5380 0
167 20241205 155200 34556180 5380 5380 5380 5380 0
168 20241205 155100 34556180 5380 5380 5380 5380 0
169 20241205 155000 34556180 5380 5380 5380 5380 0
170 20241205 154900 34556180 5380 5380 5380 5380 0
171 20241205 154800 34556180 5380 5380 5380 5380 0
172 20241205 154700 34556180 5380 5380 5380 5380 0
173 20241205 154600 34556180 5380 5380 5380 5380 0
174 20241205 154500 34556180 5380 5380 5380 5380 0
175 20241205 154400 34556180 5380 5380 5380 5380 0
176 20241205 154300 34556180 5380 5380 5380 5380 0
177 20241205 154200 34556180 5380 5380 5380 5380 0
178 20241205 154100 34556180 5380 5380 5380 5380 0
179 20241205 154000 34556180 5380 5380 5380 5380 0
180 20241205 153900 34556180 5380 5380 5380 5380 0
181 20241205 153800 34556180 5380 5380 5380 5380 0
182 20241205 153700 34556180 5380 5380 5380 5380 16
183 20241205 153600 34556180 5380 5380 5380 5380 0
184 20241205 153500 34556180 5380 5380 5380 5380 0
185 20241205 153400 34556180 5380 5380 5380 5380 0
186 20241205 153300 34556180 5380 5380 5380 5380 0
187 20241205 153200 34556180 5380 5380 5380 5380 0
188 20241205 153100 34556180 5380 5380 5380 5380 0
189 20241205 153000 34556180 5380 5380 5380 5380 16
190 20241205 152900 34470100 5380 5380 5380 5380 0
191 20241205 152800 34470100 5380 5380 5380 5380 0
192 20241205 152700 34470100 5380 5380 5380 5380 0
193 20241205 152600 34470100 5380 5380 5380 5380 0
194 20241205 152500 34470100 5380 5380 5380 5380 0
195 20241205 152400 34470100 5380 5380 5380 5380 0
196 20241205 152300 34470100 5380 5380 5380 5380 0
197 20241205 152200 34470100 5380 5380 5380 5380 0
198 20241205 152100 34470100 5380 5380 5380 5380 0
199 20241205 152000 34470100 5380 5380 5380 5380 0
200 20241205 151900 34470100 5380 5360 5380 5360 10
201 20241205 151800 34416460 5360 5360 5360 5360 0
202 20241205 151700 34416460 5360 5360 5360 5360 0
203 20241205 151600 34416460 5360 5360 5360 5360 0
204 20241205 151500 34416460 5360 5360 5360 5360 0
205 20241205 151400 34416460 5360 5360 5360 5360 0
206 20241205 151300 34416460 5360 5360 5360 5360 0
207 20241205 151200 34416460 5360 5360 5360 5360 0
208 20241205 151100 34416460 5360 5360 5360 5360 0
209 20241205 151000 34416460 5360 5360 5360 5360 0
210 20241205 150900 34416460 5360 5360 5360 5360 0
211 20241205 150800 34416460 5360 5360 5360 5360 0
212 20241205 150700 34416460 5360 5360 5360 5360 0
213 20241205 150600 34416460 5360 5360 5360 5360 0
214 20241205 150500 34416460 5360 5360 5360 5360 0
215 20241205 150400 34416460 5360 5360 5360 5360 0
216 20241205 150300 34416460 5360 5360 5360 5360 0
217 20241205 150200 34416460 5360 5360 5360 5360 0
218 20241205 150100 34416460 5360 5360 5360 5360 0
219 20241205 150000 34416460 5360 5360 5360 5360 0
220 20241205 145900 34416460 5360 5360 5360 5360 0
221 20241205 145800 34416460 5360 5360 5360 5360 0
222 20241205 145700 34416460 5360 5360 5360 5360 0
223 20241205 145600 34416460 5360 5360 5360 5360 0
224 20241205 145500 34416460 5360 5360 5360 5360 0
225 20241205 145400 34416460 5360 5360 5360 5360 0
226 20241205 145300 34416460 5360 5360 5360 5360 0
227 20241205 145200 34416460 5360 5360 5360 5360 0
228 20241205 145100 34416460 5360 5360 5360 5360 0
229 20241205 145000 34416460 5360 5360 5360 5360 0
230 20241205 144900 34416460 5360 5360 5360 5360 0
231 20241205 144800 34416460 5360 5360 5360 5360 0
232 20241205 144700 34416460 5360 5360 5360 5360 0
233 20241205 144600 34416460 5360 5360 5360 5360 0
234 20241205 144500 34416460 5360 5360 5360 5360 0
235 20241205 144400 34416460 5360 5360 5360 5360 0
236 20241205 144300 34416460 5360 5360 5360 5360 1
237 20241205 144200 34411100 5360 5360 5360 5360 0
238 20241205 144100 34411100 5360 5360 5360 5360 0
239 20241205 144000 34411100 5360 5360 5360 5360 0
240 20241205 143900 34411100 5360 5360 5360 5360 0
241 20241205 143800 34411100 5360 5360 5360 5360 0
242 20241205 143700 34411100 5360 5360 5360 5360 0
243 20241205 143600 34411100 5360 5360 5360 5360 0
244 20241205 143500 34411100 5360 5360 5360 5360 0
245 20241205 143400 34411100 5360 5360 5360 5360 0
246 20241205 143300 34411100 5360 5360 5360 5360 0
247 20241205 143200 34411100 5360 5360 5360 5360 0
248 20241205 143100 34411100 5360 5360 5360 5360 0
249 20241205 143000 34411100 5360 5360 5360 5360 0
250 20241205 142900 34411100 5360 5360 5360 5360 0
251 20241205 142800 34411100 5360 5360 5360 5360 0
252 20241205 142700 34411100 5360 5360 5360 5360 0
253 20241205 142600 34411100 5360 5360 5360 5360 0
254 20241205 142500 34411100 5360 5360 5360 5360 0
255 20241205 142400 34411100 5360 5360 5360 5360 0
256 20241205 142300 34411100 5360 5360 5360 5360 0
257 20241205 142200 34411100 5360 5360 5360 5360 0
258 20241205 142100 34411100 5360 5360 5360 5360 0
259 20241205 142000 34411100 5360 5360 5360 5360 0
260 20241205 141900 34411100 5360 5360 5360 5360 0
261 20241205 141800 34411100 5360 5360 5360 5360 0
262 20241205 141700 34411100 5360 5360 5360 5360 0
263 20241205 141600 34411100 5360 5360 5360 5360 0
264 20241205 141500 34411100 5360 5360 5360 5360 0
265 20241205 141400 34411100 5360 5360 5360 5360 0
266 20241205 141300 34411100 5360 5360 5360 5360 0
267 20241205 141200 34411100 5360 5360 5360 5360 0
268 20241205 141100 34411100 5360 5360 5360 5360 0
269 20241205 141000 34411100 5360 5360 5360 5360 0
270 20241205 140900 34411100 5360 5360 5360 5360 0
271 20241205 140800 34411100 5360 5360 5360 5360 0
272 20241205 140700 34411100 5360 5360 5360 5360 0
273 20241205 140600 34411100 5360 5360 5360 5360 0
274 20241205 140500 34411100 5360 5360 5360 5360 0
275 20241205 140400 34411100 5360 5360 5360 5360 0
276 20241205 140300 34411100 5360 5360 5360 5360 1
277 20241205 140200 34405740 5360 5360 5360 5360 0
278 20241205 140100 34405740 5360 5360 5360 5360 0
279 20241205 140000 34405740 5360 5360 5360 5360 0
280 20241205 135900 34405740 5360 5360 5360 5360 0
281 20241205 135800 34405740 5360 5360 5360 5360 0
282 20241205 135700 34405740 5360 5360 5360 5360 0
283 20241205 135600 34405740 5360 5360 5360 5360 1
284 20241205 135500 34400380 5340 5340 5340 5340 0
285 20241205 135400 34400380 5340 5340 5340 5340 0
286 20241205 135300 34400380 5340 5340 5340 5340 0
287 20241205 135200 34400380 5340 5340 5340 5340 0
288 20241205 135100 34400380 5340 5340 5340 5340 0
289 20241205 135000 34400380 5340 5340 5340 5340 0
290 20241205 134900 34400380 5340 5340 5340 5340 0
291 20241205 134800 34400380 5340 5340 5340 5340 0
292 20241205 134700 34400380 5340 5340 5340 5340 0
293 20241205 134600 34400380 5340 5340 5340 5340 0
294 20241205 134500 34400380 5340 5340 5340 5340 0
295 20241205 134400 34400380 5340 5340 5340 5340 0
296 20241205 134300 34400380 5340 5340 5340 5340 0
297 20241205 134200 34400380 5340 5340 5340 5340 0
298 20241205 134100 34400380 5340 5340 5340 5340 0
299 20241205 134000 34400380 5340 5340 5340 5340 0
300 20241205 133900 34400380 5340 5340 5340 5340 0
301 20241205 133800 34400380 5340 5340 5340 5340 0
302 20241205 133700 34400380 5340 5340 5340 5340 0
303 20241205 133600 34400380 5340 5340 5340 5340 0
304 20241205 133500 34400380 5340 5340 5340 5340 0
305 20241205 133400 34400380 5340 5340 5340 5340 0
306 20241205 133300 34400380 5340 5340 5340 5340 0
307 20241205 133200 34400380 5340 5340 5340 5340 0
308 20241205 133100 34400380 5340 5340 5340 5340 0
309 20241205 133000 34400380 5340 5340 5340 5340 600
310 20241205 132900 31196380 5340 5340 5340 5340 0
311 20241205 132800 31196380 5340 5340 5340 5340 0
312 20241205 132700 31196380 5340 5340 5340 5340 0
313 20241205 132600 31196380 5340 5340 5340 5340 0
314 20241205 132500 31196380 5340 5340 5340 5340 0
315 20241205 132400 31196380 5340 5340 5340 5340 0
316 20241205 132300 31196380 5340 5340 5340 5340 0
317 20241205 132200 31196380 5340 5340 5340 5340 0
318 20241205 132100 31196380 5340 5340 5340 5340 0
319 20241205 132000 31196380 5340 5340 5340 5340 0
320 20241205 131900 31196380 5340 5340 5340 5340 0
321 20241205 131800 31196380 5340 5340 5340 5340 0
322 20241205 131700 31196380 5340 5340 5340 5340 0
323 20241205 131600 31196380 5340 5340 5340 5340 0
324 20241205 131500 31196380 5340 5340 5340 5340 0
325 20241205 131400 31196380 5340 5340 5340 5340 0
326 20241205 131300 31196380 5340 5340 5340 5340 0
327 20241205 131200 31196380 5340 5340 5340 5340 0
328 20241205 131100 31196380 5340 5340 5340 5340 0
329 20241205 131000 31196380 5340 5340 5340 5340 0
330 20241205 130900 31196380 5340 5340 5340 5340 0
331 20241205 130800 31196380 5340 5350 5350 5340 13
332 20241205 130700 31126840 5370 5370 5370 5370 0
333 20241205 130600 31126840 5370 5370 5370 5370 223
334 20241205 130500 29929330 5390 5390 5390 5390 0
335 20241205 130400 29929330 5390 5390 5390 5390 0
336 20241205 130300 29929330 5390 5390 5390 5390 0
337 20241205 130200 29929330 5390 5390 5390 5390 0
338 20241205 130100 29929330 5390 5390 5390 5390 0
339 20241205 130000 29929330 5390 5390 5390 5390 0
340 20241205 125900 29929330 5390 5390 5390 5390 0
341 20241205 125800 29929330 5390 5390 5390 5390 0
342 20241205 125700 29929330 5390 5390 5390 5390 0
343 20241205 125600 29929330 5390 5390 5390 5390 0
344 20241205 125500 29929330 5390 5390 5390 5390 0
345 20241205 125400 29929330 5390 5370 5390 5370 2
346 20241205 125300 29918570 5360 5360 5360 5360 0
347 20241205 125200 29918570 5360 5360 5360 5360 0
348 20241205 125100 29918570 5360 5360 5360 5360 0
349 20241205 125000 29918570 5360 5360 5360 5360 0
350 20241205 124900 29918570 5360 5360 5360 5360 0
351 20241205 124800 29918570 5360 5360 5360 5360 0
352 20241205 124700 29918570 5360 5360 5360 5360 0
353 20241205 124600 29918570 5360 5360 5360 5360 0
354 20241205 124500 29918570 5360 5360 5360 5360 0
355 20241205 124400 29918570 5360 5360 5360 5360 0
356 20241205 124300 29918570 5360 5360 5360 5360 0
357 20241205 124200 29918570 5360 5360 5360 5360 0
358 20241205 124100 29918570 5360 5380 5380 5360 400
359 20241205 124000 27772840 5380 5380 5380 5380 0
360 20241205 123900 27772840 5380 5380 5380 5380 20
361 20241205 123800 27665240 5370 5370 5370 5370 0
362 20241205 123700 27665240 5370 5370 5370 5370 0
363 20241205 123600 27665240 5370 5370 5370 5370 0
364 20241205 123500 27665240 5370 5370 5370 5370 0
365 20241205 123400 27665240 5370 5370 5370 5370 0
366 20241205 123300 27665240 5370 5370 5370 5370 0
367 20241205 123200 27665240 5370 5370 5370 5370 0
368 20241205 123100 27665240 5370 5370 5370 5370 0
369 20241205 123000 27665240 5370 5370 5370 5370 0
370 20241205 122900 27665240 5370 5370 5370 5370 0
371 20241205 122800 27665240 5370 5370 5370 5370 0
372 20241205 122700 27665240 5370 5370 5370 5370 0
373 20241205 122600 27665240 5370 5370 5370 5370 0
374 20241205 122500 27665240 5370 5370 5370 5370 0
375 20241205 122400 27665240 5370 5370 5370 5370 0
376 20241205 122300 27665240 5370 5370 5370 5370 0
377 20241205 122200 27665240 5370 5370 5370 5370 0
378 20241205 122100 27665240 5370 5370 5370 5370 0
379 20241205 122000 27665240 5370 5370 5370 5370 0
380 20241205 121900 27665240 5370 5370 5370 5370 0
381 20241205 121800 27665240 5370 5370 5370 5370 0
382 20241205 121700 27665240 5370 5370 5370 5370 0
383 20241205 121600 27665240 5370 5370 5370 5370 0
384 20241205 121500 27665240 5370 5370 5370 5370 0
385 20241205 121400 27665240 5370 5370 5370 5370 0
386 20241205 121300 27665240 5370 5370 5370 5370 0
387 20241205 121200 27665240 5370 5370 5370 5370 0
388 20241205 121100 27665240 5370 5370 5370 5370 0
389 20241205 121000 27665240 5370 5370 5370 5370 0
390 20241205 120900 27665240 5370 5370 5370 5370 0
391 20241205 120800 27665240 5370 5370 5370 5370 0
392 20241205 120700 27665240 5370 5370 5370 5370 0
393 20241205 120600 27665240 5370 5370 5370 5370 0
394 20241205 120500 27665240 5370 5370 5370 5370 0
395 20241205 120400 27665240 5370 5370 5370 5370 0
396 20241205 120300 27665240 5370 5370 5370 5370 0
397 20241205 120200 27665240 5370 5370 5370 5370 0
398 20241205 120100 27665240 5370 5370 5370 5370 0
399 20241205 120000 27665240 5370 5370 5370 5370 0
400 20241205 115900 27665240 5370 5370 5370 5370 0
401 20241205 115800 27665240 5370 5370 5370 5370 0
402 20241205 115700 27665240 5370 5370 5370 5370 0
403 20241205 115600 27665240 5370 5370 5370 5370 0
404 20241205 115500 27665240 5370 5370 5370 5370 0
405 20241205 115400 27665240 5370 5370 5370 5370 0
406 20241205 115300 27665240 5370 5370 5370 5370 0
407 20241205 115200 27665240 5370 5370 5370 5370 0
408 20241205 115100 27665240 5370 5370 5370 5370 0
409 20241205 115000 27665240 5370 5370 5370 5370 0
410 20241205 114900 27665240 5370 5370 5370 5370 0
411 20241205 114800 27665240 5370 5370 5370 5370 0
412 20241205 114700 27665240 5370 5370 5370 5370 0
413 20241205 114600 27665240 5370 5370 5370 5370 0
414 20241205 114500 27665240 5370 5370 5370 5370 0
415 20241205 114400 27665240 5370 5370 5370 5370 0
416 20241205 114300 27665240 5370 5370 5370 5370 0
417 20241205 114200 27665240 5370 5370 5370 5370 0
418 20241205 114100 27665240 5370 5370 5370 5370 0
419 20241205 114000 27665240 5370 5370 5370 5370 0
420 20241205 113900 27665240 5370 5370 5370 5370 0
421 20241205 113800 27665240 5370 5370 5370 5370 0
422 20241205 113700 27665240 5370 5370 5370 5370 0
423 20241205 113600 27665240 5370 5370 5370 5370 0
424 20241205 113500 27665240 5370 5370 5370 5370 0
425 20241205 113400 27665240 5370 5370 5370 5370 0
426 20241205 113300 27665240 5370 5370 5370 5370 0
427 20241205 113200 27665240 5370 5370 5370 5370 0
428 20241205 113100 27665240 5370 5370 5370 5370 0
429 20241205 113000 27665240 5370 5370 5370 5370 0
430 20241205 112900 27665240 5370 5370 5370 5370 0
431 20241205 112800 27665240 5370 5370 5370 5370 0
432 20241205 112700 27665240 5370 5370 5370 5370 0
433 20241205 112600 27665240 5370 5370 5370 5370 0
434 20241205 112500 27665240 5370 5370 5370 5370 1
435 20241205 112400 27659870 5390 5390 5390 5390 0
436 20241205 112300 27659870 5390 5390 5390 5390 31
437 20241205 112200 27492780 5370 5370 5370 5370 1
438 20241205 112100 27487410 5410 5360 5410 5360 131
439 20241205 112000 26782030 5340 5370 5370 5340 127
440 20241205 111900 26101880 5370 5370 5370 5370 0
441 20241205 111800 26101880 5370 5380 5380 5370 21
442 20241205 111700 25988910 5400 5440 5440 5400 17
443 20241205 111600 25896550 5430 5430 5430 5430 0
444 20241205 111500 25896550 5430 5430 5430 5430 79
445 20241205 111400 25467580 5410 5410 5410 5410 1
446 20241205 111300 25462170 5400 5400 5400 5400 0
447 20241205 111200 25462170 5400 5400 5400 5400 0
448 20241205 111100 25462170 5400 5400 5400 5400 0
449 20241205 111000 25462170 5400 5400 5400 5400 0
450 20241205 110900 25462170 5400 5400 5400 5400 0
451 20241205 110800 25462170 5400 5400 5400 5400 0
452 20241205 110700 25462170 5400 5400 5400 5400 0
453 20241205 110600 25462170 5400 5420 5420 5400 54
454 20241205 110500 25170350 5440 5440 5440 5440 0
455 20241205 110400 25170350 5440 5440 5440 5440 0
456 20241205 110300 25170350 5440 5440 5440 5440 0
457 20241205 110200 25170350 5440 5440 5440 5440 0
458 20241205 110100 25170350 5440 5430 5440 5430 2
459 20241205 110000 25159480 5430 5410 5430 5410 2
460 20241205 105900 25148640 5410 5410 5410 5410 1
461 20241205 105800 25143230 5410 5410 5410 5410 1
462 20241205 105700 25137820 5430 5430 5430 5420 104
463 20241205 105600 24573140 5420 5400 5420 5400 22
464 20241205 105500 24453960 5390 5390 5390 5390 0
465 20241205 105400 24453960 5390 5390 5390 5390 0
466 20241205 105300 24453960 5390 5390 5390 5390 0
467 20241205 105200 24453960 5390 5390 5390 5390 5
468 20241205 105100 24427010 5390 5390 5390 5390 1
469 20241205 105000 24421620 5370 5380 5380 5370 7
470 20241205 104900 24383970 5390 5390 5400 5390 24
471 20241205 104800 24254600 5430 5410 5430 5410 417
472 20241205 104700 21993350 5400 5400 5400 5400 0
473 20241205 104600 21993350 5400 5400 5400 5400 72
474 20241205 104500 21604550 5390 5380 5390 5380 34
475 20241205 104400 21421300 5360 5360 5360 5360 0
476 20241205 104300 21421300 5360 5360 5360 5360 0
477 20241205 104200 21421300 5360 5380 5400 5360 301
478 20241205 104100 19796980 5360 5360 5360 5360 0
479 20241205 104000 19796980 5360 5360 5360 5360 0
480 20241205 103900 19796980 5360 5360 5360 5360 0
481 20241205 103800 19796980 5360 5360 5360 5360 0
482 20241205 103700 19796980 5360 5360 5360 5360 0
483 20241205 103600 19796980 5360 5360 5360 5360 0
484 20241205 103500 19796980 5360 5360 5360 5360 0
485 20241205 103400 19796980 5360 5360 5360 5360 0
486 20241205 103300 19796980 5360 5360 5360 5360 0
487 20241205 103200 19796980 5360 5360 5360 5360 0
488 20241205 103100 19796980 5360 5360 5360 5360 10
489 20241205 103000 19743380 5370 5360 5370 5360 84
490 20241205 102900 19292310 5350 5350 5350 5350 5
491 20241205 102800 19265560 5330 5330 5330 5330 0
492 20241205 102700 19265560 5330 5330 5330 5330 0
493 20241205 102600 19265560 5330 5330 5330 5330 0
494 20241205 102500 19265560 5330 5330 5330 5330 1
495 20241205 102400 19260230 5350 5350 5350 5350 0
496 20241205 102300 19260230 5350 5350 5350 5350 1
497 20241205 102200 19254880 5360 5340 5360 5340 126
498 20241205 102100 18579600 5320 5330 5330 5320 33
499 20241205 102000 18403720 5330 5370 5370 5330 521
500 20241205 101900 15606500 5370 5390 5400 5370 510
501 20241205 101800 12864860 5370 5370 5370 5370 1
502 20241205 101700 12859490 5360 5380 5380 5360 15
503 20241205 101600 12779030 5380 5400 5420 5380 5
504 20241205 101500 12752030 5370 5370 5370 5370 0
505 20241205 101400 12752030 5370 5370 5370 5370 0
506 20241205 101300 12752030 5370 5370 5370 5370 0
507 20241205 101200 12752030 5370 5370 5370 5370 0
508 20241205 101100 12752030 5370 5370 5370 5370 0
509 20241205 101000 12752030 5370 5370 5370 5370 0
510 20241205 100900 12752030 5370 5370 5370 5370 0
511 20241205 100800 12752030 5370 5370 5370 5370 0
512 20241205 100700 12752030 5370 5370 5370 5370 19
513 20241205 100600 12650000 5360 5360 5360 5360 1
514 20241205 100500 12644640 5340 5340 5340 5340 1
515 20241205 100400 12639300 5360 5340 5360 5340 61
516 20241205 100300 12312380 5340 5340 5340 5340 1
517 20241205 100200 12307040 5360 5360 5360 5360 0
518 20241205 100100 12307040 5360 5360 5360 5360 0
519 20241205 100000 12307040 5360 5360 5360 5360 0
520 20241205 095900 12307040 5360 5360 5360 5360 0
521 20241205 095800 12307040 5360 5360 5360 5360 0
522 20241205 095700 12307040 5360 5360 5360 5360 0
523 20241205 095600 12307040 5360 5340 5360 5340 132
524 20241205 095500 11600300 5340 5340 5340 5340 0
525 20241205 095400 11600300 5340 5340 5340 5340 0
526 20241205 095300 11600300 5340 5340 5340 5340 12
527 20241205 095200 11536220 5360 5360 5360 5360 0
528 20241205 095100 11536220 5360 5360 5360 5360 0
529 20241205 095000 11536220 5360 5360 5360 5360 0
530 20241205 094900 11536220 5360 5360 5360 5360 15
531 20241205 094800 11455820 5360 5360 5360 5360 0
532 20241205 094700 11455820 5360 5350 5360 5350 100
533 20241205 094600 10920100 5350 5350 5350 5350 0
534 20241205 094500 10920100 5350 5350 5350 5350 0
535 20241205 094400 10920100 5350 5350 5350 5350 0
536 20241205 094300 10920100 5350 5350 5350 5350 0
537 20241205 094200 10920100 5350 5350 5350 5350 0
538 20241205 094100 10920100 5350 5350 5350 5350 0
539 20241205 094000 10920100 5350 5350 5350 5350 0
540 20241205 093900 10920100 5350 5350 5350 5350 0
541 20241205 093800 10920100 5350 5350 5350 5350 57
542 20241205 093700 10615150 5350 5340 5350 5340 3
543 20241205 093600 10599110 5350 5350 5350 5350 0
544 20241205 093500 10599110 5350 5350 5350 5350 0
545 20241205 093400 10599110 5350 5350 5350 5350 0
546 20241205 093300 10599110 5350 5340 5350 5340 5
547 20241205 093200 10572400 5320 5320 5320 5320 1
548 20241205 093100 10567080 5350 5350 5350 5350 0
549 20241205 093000 10567080 5350 5320 5350 5320 4
550 20241205 092900 10545710 5320 5330 5350 5320 21
551 20241205 092800 10433780 5380 5380 5380 5380 0
552 20241205 092700 10433780 5380 5310 5380 5310 459
553 20241205 092600 7995230 5320 5350 5350 5320 42
554 20241205 092500 7771340 5340 5350 5350 5340 66
555 20241205 092400 7418880 5350 5350 5350 5350 0
556 20241205 092300 7418880 5350 5350 5350 5350 0
557 20241205 092200 7418880 5350 5320 5350 5320 15
558 20241205 092100 7338860 5320 5330 5330 5320 90
559 20241205 092000 6860010 5330 5430 5430 5320 382
560 20241205 091900 4808290 5430 5430 5430 5430 0
561 20241205 091800 4808290 5430 5430 5430 5430 0
562 20241205 091700 4808290 5430 5430 5430 5430 0
563 20241205 091600 4808290 5430 5440 5440 5430 14
564 20241205 091500 4732160 5420 5420 5420 5420 0
565 20241205 091400 4732160 5420 5420 5420 5420 0
566 20241205 091300 4732160 5420 5420 5420 5420 0
567 20241205 091200 4732160 5420 5420 5420 5420 3
568 20241205 091100 4715900 5410 5410 5410 5410 6
569 20241205 091000 4683440 5660 5690 5690 5660 515
570 20241205 090900 1753120 5660 5660 5660 5660 0
571 20241205 090800 1753120 5660 5370 5660 5370 185
572 20241205 090700 758490 5860 5860 5860 5860 0
573 20241205 090600 758490 5860 5850 5890 5850 119
574 20241205 090500 58410 5310 5310 5310 5310 0
575 20241205 090400 58410 5310 5310 5310 5310 0
576 20241205 090300 58410 5310 5310 5310 5310 0
577 20241205 090200 58410 5310 5310 5310 5310 0
578 20241205 090100 58410 5310 5310 5310 5310 0
579 20241205 090000 58410 5310 5310 5310 5310 11

1
002420/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,5558848,0,30573664000,0.00
20241202,0,5558848,0,30684840960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 5558848 0 30573664000 0.00
3 20241202 0 5558848 0 30684840960 0.00