ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
038060/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192400,104242977,921,921,921,921,967
20250313,192300,104242977,921,921,921,921,0
20250313,192200,104242977,921,921,921,921,0
20250313,192100,104242977,921,921,921,921,0
20250313,192000,104242977,921,921,921,921,0
20250313,191900,104242977,921,921,921,921,0
20250313,191800,104242977,921,921,921,921,0
20250313,191700,104242977,921,921,921,921,0
20250313,191600,104242977,921,921,921,921,0
20250313,191500,104242977,921,921,921,921,0
20250313,191400,104242977,921,921,921,921,0
20250313,191300,104242977,921,921,921,921,0
20250313,191200,104242977,921,921,921,921,0
20250313,191100,104242977,921,921,921,921,0
20250313,191000,104242977,921,921,921,921,0
20250313,190900,104242977,921,921,921,921,0
20250313,190800,104242977,921,921,921,921,0
20250313,190700,104242977,921,921,921,921,0
20250313,190600,104242977,921,921,921,921,0
20250313,190500,104242977,921,921,921,921,0
20250313,190400,104242977,921,921,921,921,0
20250313,190300,104242977,921,921,921,921,0
20250313,190200,104242977,921,921,921,921,0
20250313,190100,104242977,921,921,921,921,0
20250313,190000,104242977,921,921,921,921,0
20250313,185900,104242977,921,921,921,921,0
20250313,185800,104242977,921,921,921,921,0
20250313,185700,104242977,921,921,921,921,0
20250313,185600,104242977,921,921,921,921,0
20250313,185500,104242977,921,921,921,921,0
20250313,185400,104242977,921,921,921,921,967
20250313,185300,104242977,921,921,921,921,0
20250313,185200,104242977,921,921,921,921,0
20250313,185100,104242977,921,921,921,921,0
20250313,185000,104242977,921,921,921,921,0
20250313,184900,104242977,921,921,921,921,0
20250313,184800,104242977,921,921,921,921,0
20250313,184700,104242977,921,921,921,921,0
20250313,184600,104242977,921,921,921,921,0
20250313,184500,104242977,921,921,921,921,0
20250313,184400,104242977,921,921,921,921,0
20250313,184300,104242977,921,921,921,921,0
20250313,184200,104242977,921,921,921,921,0
20250313,184100,104242977,921,921,921,921,0
20250313,184000,104242977,921,921,921,921,0
20250313,183900,104242977,921,921,921,921,0
20250313,183800,104242977,921,921,921,921,0
20250313,183700,104242977,921,921,921,921,0
20250313,183600,104242977,921,921,921,921,0
20250313,183500,104242977,921,921,921,921,0
20250313,183400,104242977,921,921,921,921,0
20250313,183300,104242977,921,921,921,921,0
20250313,183200,104242977,921,921,921,921,0
20250313,183100,104242977,921,921,921,921,0
20250313,183000,104242977,921,921,921,921,0
20250313,182900,104242977,921,921,921,921,0
20250313,182800,104242977,921,921,921,921,0
20250313,182700,104242977,921,921,921,921,0
20250313,182600,104242977,921,921,921,921,0
20250313,182500,104242977,921,921,921,921,0
20250313,182400,104242977,921,921,921,921,967
20250313,182300,104242977,921,921,921,921,0
20250313,182200,104242977,921,921,921,921,0
20250313,182100,104242977,921,921,921,921,0
20250313,182000,104242977,921,921,921,921,0
20250313,181900,104242977,921,921,921,921,0
20250313,181800,104242977,921,921,921,921,0
20250313,181700,104242977,921,921,921,921,0
20250313,181600,104242977,921,921,921,921,0
20250313,181500,104242977,921,921,921,921,0
20250313,181400,104242977,921,921,921,921,0
20250313,181300,104242977,921,921,921,921,0
20250313,181200,104242977,921,921,921,921,0
20250313,181100,104242977,921,921,921,921,0
20250313,181000,104242977,921,921,921,921,0
20250313,180900,104242977,921,921,921,921,0
20250313,180800,104242977,921,921,921,921,0
20250313,180700,104242977,921,921,921,921,0
20250313,180600,104242977,921,921,921,921,0
20250313,180500,104242977,921,921,921,921,0
20250313,180400,104242977,921,921,921,921,0
20250313,180300,104242977,921,921,921,921,0
20250313,180200,104242977,921,921,921,921,0
20250313,180100,104242977,921,921,921,921,0
20250313,180000,104242977,921,921,921,921,0
20250313,175900,104242977,921,921,921,921,0
20250313,175800,104242977,921,921,921,921,0
20250313,175700,104242977,921,921,921,921,0
20250313,175600,104242977,921,921,921,921,0
20250313,175500,104242977,921,921,921,921,0
20250313,175400,104242977,921,921,921,921,967
20250313,175300,104242977,921,921,921,921,0
20250313,175200,104242977,921,921,921,921,0
20250313,175100,104242977,921,921,921,921,0
20250313,175000,104242977,921,921,921,921,0
20250313,174900,104242977,921,921,921,921,0
20250313,174800,104242977,921,921,921,921,0
20250313,174700,104242977,921,921,921,921,0
20250313,174600,104242977,921,921,921,921,0
20250313,174500,104242977,921,921,921,921,0
20250313,174400,104242977,921,921,921,921,0
20250313,174300,104242977,921,921,921,921,0
20250313,174200,104242977,921,921,921,921,0
20250313,174100,104242977,921,921,921,921,0
20250313,174000,104242977,921,921,921,921,0
20250313,173900,104242977,921,921,921,921,0
20250313,173800,104242977,921,921,921,921,0
20250313,173700,104242977,921,921,921,921,0
20250313,173600,104242977,921,921,921,921,0
20250313,173500,104242977,921,921,921,921,0
20250313,173400,104242977,921,921,921,921,0
20250313,173300,104242977,921,921,921,921,0
20250313,173200,104242977,921,921,921,921,0
20250313,173100,104242977,921,921,921,921,0
20250313,173000,104242977,921,921,921,921,0
20250313,172900,104242977,921,921,921,921,0
20250313,172800,104242977,921,921,921,921,0
20250313,172700,104242977,921,921,921,921,0
20250313,172600,104242977,921,921,921,921,0
20250313,172500,104242977,921,921,921,921,0
20250313,172400,104242977,921,921,921,921,967
20250313,172300,104242977,921,921,921,921,0
20250313,172200,104242977,921,921,921,921,0
20250313,172100,104242977,921,921,921,921,0
20250313,172000,104242977,921,921,921,921,0
20250313,171900,104242977,921,921,921,921,0
20250313,171800,104242977,921,921,921,921,0
20250313,171700,104242977,921,921,921,921,0
20250313,171600,104242977,921,921,921,921,0
20250313,171500,104242977,921,921,921,921,0
20250313,171400,104242977,921,921,921,921,0
20250313,171300,104242977,921,921,921,921,0
20250313,171200,104242977,921,921,921,921,0
20250313,171100,104242977,921,921,921,921,0
20250313,171000,104242977,921,921,921,921,0
20250313,170900,104242977,921,921,921,921,0
20250313,170800,104242977,921,921,921,921,0
20250313,170700,104242977,921,921,921,921,0
20250313,170600,104242977,921,921,921,921,0
20250313,170500,104242977,921,921,921,921,0
20250313,170400,104242977,921,921,921,921,0
20250313,170300,104242977,921,921,921,921,0
20250313,170200,104242977,921,921,921,921,0
20250313,170100,104242977,921,921,921,921,0
20250313,170000,104242977,921,921,921,921,0
20250313,165900,104242977,921,921,921,921,0
20250313,165800,104242977,921,921,921,921,0
20250313,165700,104242977,921,921,921,921,0
20250313,165600,104242977,921,921,921,921,0
20250313,165500,104242977,921,921,921,921,0
20250313,165400,104242977,921,921,921,921,967
20250313,165300,104242977,921,921,921,921,0
20250313,165200,104242977,921,921,921,921,0
20250313,165100,104242977,921,921,921,921,0
20250313,165000,104242977,921,921,921,921,0
20250313,164900,104242977,921,921,921,921,0
20250313,164800,104242977,921,921,921,921,0
20250313,164700,104242977,921,921,921,921,0
20250313,164600,104242977,921,921,921,921,0
20250313,164500,104242977,921,921,921,921,0
20250313,164400,104242977,921,921,921,921,0
20250313,164300,104242977,921,921,921,921,0
20250313,164200,104242977,921,921,921,921,0
20250313,164100,104242977,921,921,921,921,0
20250313,164000,104242977,921,921,921,921,0
20250313,163900,104242977,921,921,921,921,0
20250313,163800,104242977,921,921,921,921,0
20250313,163700,104242977,921,921,921,921,0
20250313,163600,104242977,921,921,921,921,0
20250313,163500,104242977,921,921,921,921,0
20250313,163400,104242977,921,921,921,921,0
20250313,163300,104242977,921,921,921,921,0
20250313,163200,104242977,921,921,921,921,0
20250313,163100,104242977,921,921,921,921,0
20250313,163000,104242977,921,921,921,921,0
20250313,162900,104242977,921,921,921,921,0
20250313,162800,104242977,921,921,921,921,0
20250313,162700,104242977,921,921,921,921,0
20250313,162600,104242977,921,921,921,921,0
20250313,162500,104242977,921,921,921,921,0
20250313,162400,104242977,921,921,921,921,967
20250313,162300,104242977,921,921,921,921,0
20250313,162200,104242977,921,921,921,921,0
20250313,162100,104242977,921,921,921,921,0
20250313,162000,104242977,921,921,921,921,0
20250313,161900,104242977,921,921,921,921,0
20250313,161800,104242977,921,921,921,921,0
20250313,161700,104242977,921,921,921,921,0
20250313,161600,104242977,921,921,921,921,0
20250313,161500,104242977,921,921,921,921,0
20250313,161400,104242977,921,921,921,921,0
20250313,161300,104242977,921,921,921,921,0
20250313,161200,104242977,921,921,921,921,0
20250313,161100,104242977,921,921,921,921,0
20250313,161000,104242977,921,921,921,921,0
20250313,160900,104242977,921,921,921,921,0
20250313,160800,104242977,921,921,921,921,0
20250313,160700,104242977,921,921,921,921,0
20250313,160600,104242977,921,921,921,921,0
20250313,160500,104242977,921,921,921,921,0
20250313,160400,104242977,921,921,921,921,0
20250313,160300,104242977,921,921,921,921,0
20250313,160200,104242977,921,921,921,921,0
20250313,160100,104242977,921,921,921,921,0
20250313,160000,104242977,921,921,921,921,0
20250313,155900,104242977,921,921,921,921,0
20250313,155800,104242977,921,921,921,921,0
20250313,155700,104242977,921,921,921,921,0
20250313,155600,104242977,921,921,921,921,0
20250313,155500,104242977,921,921,921,921,0
20250313,155400,104242977,921,921,921,921,967
20250313,155300,104242977,921,921,921,921,0
20250313,155200,104242977,921,921,921,921,0
20250313,155100,104242977,921,921,921,921,0
20250313,155000,104242977,921,921,921,921,0
20250313,154900,104242977,921,921,921,921,0
20250313,154800,104242977,921,921,921,921,0
20250313,154700,104242977,921,921,921,921,0
20250313,154600,104242977,921,921,921,921,0
20250313,154500,104242977,921,921,921,921,0
20250313,154400,104242977,921,921,921,921,0
20250313,154300,104242977,921,921,921,921,0
20250313,154200,104242977,921,921,921,921,0
20250313,154100,104242977,921,921,921,921,0
20250313,154000,104242977,921,921,921,921,0
20250313,153900,104242977,921,921,921,921,0
20250313,153800,104242977,921,921,921,921,0
20250313,153700,104242977,921,921,921,921,0
20250313,153600,104242977,921,921,921,921,0
20250313,153500,104242977,921,921,921,921,0
20250313,153400,104242977,921,921,921,921,0
20250313,153300,104242977,921,921,921,921,0
20250313,153200,104242977,921,921,921,921,0
20250313,153100,104242977,921,921,921,921,0
20250313,153000,104242977,921,921,921,921,967
20250313,152900,103352370,919,919,919,919,0
20250313,152800,103352370,919,919,919,919,0
20250313,152700,103352370,919,919,919,919,0
20250313,152600,103352370,919,919,919,919,0
20250313,152500,103352370,919,919,919,919,0
20250313,152400,103352370,919,919,919,919,0
20250313,152300,103352370,919,919,919,919,0
20250313,152200,103352370,919,919,919,919,0
20250313,152100,103352370,919,919,919,919,0
20250313,152000,103352370,919,919,919,919,0
20250313,151900,103352370,919,920,920,919,225
20250313,151800,103145585,919,919,920,919,74
20250313,151700,103077569,919,919,920,919,4191
20250313,151600,99222030,920,920,920,920,0
20250313,151500,99222030,920,920,920,920,0
20250313,151400,99222030,920,920,920,920,150
20250313,151300,99084030,920,920,920,920,0
20250313,151200,99084030,920,920,920,920,0
20250313,151100,99084030,920,920,920,920,0
20250313,151000,99084030,920,920,920,920,0
20250313,150900,99084030,920,920,920,920,0
20250313,150800,99084030,920,920,920,920,0
20250313,150700,99084030,920,920,920,920,20
20250313,150600,99065630,920,920,920,920,0
20250313,150500,99065630,920,920,920,920,0
20250313,150400,99065630,920,919,920,919,9
20250313,150300,99057352,919,919,919,919,0
20250313,150200,99057352,919,919,919,919,1
20250313,150100,99056433,920,920,920,920,0
20250313,150000,99056433,920,919,920,918,251
20250313,145900,98826011,920,920,920,920,0
20250313,145800,98826011,920,920,920,920,0
20250313,145700,98826011,920,920,920,920,0
20250313,145600,98826011,920,920,920,920,0
20250313,145500,98826011,920,920,920,920,0
20250313,145400,98826011,920,920,920,920,0
20250313,145300,98826011,920,920,920,920,0
20250313,145200,98826011,920,920,920,920,0
20250313,145100,98826011,920,920,920,920,0
20250313,145000,98826011,920,920,920,920,0
20250313,144900,98826011,920,920,920,920,0
20250313,144800,98826011,920,920,920,920,0
20250313,144700,98826011,920,920,920,920,0
20250313,144600,98826011,920,920,920,920,0
20250313,144500,98826011,920,920,920,920,0
20250313,144400,98826011,920,920,920,920,0
20250313,144300,98826011,920,920,920,920,0
20250313,144200,98826011,920,920,920,920,10
20250313,144100,98816811,920,919,920,919,90
20250313,144000,98734094,918,918,918,918,200
20250313,143900,98550494,919,919,919,919,50
20250313,143800,98504544,917,917,917,917,0
20250313,143700,98504544,917,917,917,917,2
20250313,143600,98502710,917,917,917,917,0
20250313,143500,98502710,917,917,917,917,1
20250313,143400,98501793,919,919,919,919,5
20250313,143300,98497198,919,919,919,919,0
20250313,143200,98497198,919,919,919,919,9
20250313,143100,98488927,919,919,919,919,0
20250313,143000,98488927,919,919,919,919,3
20250313,142900,98486170,920,920,920,920,0
20250313,142800,98486170,920,920,920,920,0
20250313,142700,98486170,920,919,920,919,240
20250313,142600,98265579,919,919,919,919,100
20250313,142500,98173679,919,919,919,919,0
20250313,142400,98173679,919,919,919,919,0
20250313,142300,98173679,919,919,919,919,10
20250313,142200,98164489,918,918,918,918,0
20250313,142100,98164489,918,919,919,918,29
20250313,142000,98137866,919,919,919,919,0
20250313,141900,98137866,919,919,919,919,50
20250313,141800,98091916,919,919,919,919,0
20250313,141700,98091916,919,915,919,915,969
20250313,141600,97205019,917,917,917,917,0
20250313,141500,97205019,917,917,917,917,73
20250313,141400,97138078,917,917,917,917,0
20250313,141300,97138078,917,917,917,917,0
20250313,141200,97138078,917,916,917,915,1056
20250313,141100,96171752,915,915,915,915,0
20250313,141000,96171752,915,915,915,915,679
20250313,140900,95550467,916,916,916,916,10
20250313,140800,95541307,917,917,917,917,0
20250313,140700,95541307,917,917,917,917,0
20250313,140600,95541307,917,917,917,917,0
20250313,140500,95541307,917,917,917,917,5
20250313,140400,95536722,915,915,915,915,0
20250313,140300,95536722,915,917,917,915,2013
20250313,140200,93692854,917,917,917,917,59
20250313,140100,93638751,917,917,917,917,1010
20250313,140000,92712581,918,918,918,918,0
20250313,135900,92712581,918,918,918,918,0
20250313,135800,92712581,918,918,918,918,0
20250313,135700,92712581,918,917,918,917,345
20250313,135600,92396210,918,918,918,918,100
20250313,135500,92304410,918,918,918,918,0
20250313,135400,92304410,918,918,918,918,0
20250313,135300,92304410,918,918,918,918,0
20250313,135200,92304410,918,918,918,918,5
20250313,135100,92299820,918,918,918,918,0
20250313,135000,92299820,918,918,918,918,200
20250313,134900,92116220,918,918,918,918,0
20250313,134800,92116220,918,919,919,918,1100
20250313,134700,91105918,920,920,920,920,0
20250313,134600,91105918,920,920,920,920,0
20250313,134500,91105918,920,920,920,920,0
20250313,134400,91105918,920,920,920,920,0
20250313,134300,91105918,920,920,920,920,0
20250313,134200,91105918,920,920,920,920,2100
20250313,134100,89173918,920,920,920,920,0
20250313,134000,89173918,920,920,920,920,0
20250313,133900,89173918,920,920,920,920,0
20250313,133800,89173918,920,920,920,920,0
20250313,133700,89173918,920,920,920,920,200
20250313,133600,88989918,920,920,920,920,1
20250313,133500,88988998,919,919,919,919,0
20250313,133400,88988998,919,919,919,919,5900
20250313,133300,83566898,919,919,919,919,1
20250313,133200,83565979,919,919,919,919,0
20250313,133100,83565979,919,919,919,919,10
20250313,133000,83556789,919,919,919,919,0
20250313,132900,83556789,919,919,919,919,0
20250313,132800,83556789,919,919,919,919,0
20250313,132700,83556789,919,917,919,917,2857
20250313,132600,80934020,919,919,919,919,0
20250313,132500,80934020,919,919,919,919,0
20250313,132400,80934020,919,919,919,919,0
20250313,132300,80934020,919,919,919,919,0
20250313,132200,80934020,919,919,919,919,0
20250313,132100,80934020,919,919,919,919,0
20250313,132000,80934020,919,919,919,919,1
20250313,131900,80933101,918,918,918,918,0
20250313,131800,80933101,918,918,919,918,20
20250313,131700,80914740,918,918,918,918,10
20250313,131600,80905560,918,918,918,918,10
20250313,131500,80896380,919,919,919,919,0
20250313,131400,80896380,919,919,919,919,1
20250313,131300,80895461,918,918,918,918,0
20250313,131200,80895461,918,918,918,918,2
20250313,131100,80893625,918,919,919,918,3
20250313,131000,80890870,918,918,918,918,0
20250313,130900,80890870,918,918,918,918,0
20250313,130800,80890870,918,918,918,918,0
20250313,130700,80890870,918,918,918,918,1
20250313,130600,80889952,918,918,918,918,3
20250313,130500,80887198,918,918,918,917,159
20250313,130400,80741386,918,918,918,918,1
20250313,130300,80740468,918,918,918,918,0
20250313,130200,80740468,918,919,919,918,173
20250313,130100,80581653,918,920,920,918,226
20250313,130000,80374183,918,918,918,918,0
20250313,125900,80374183,918,919,919,918,793
20250313,125800,79646205,920,920,920,920,0
20250313,125700,79646205,920,920,920,920,0
20250313,125600,79646205,920,920,920,920,0
20250313,125500,79646205,920,920,920,920,0
20250313,125400,79646205,920,920,920,920,0
20250313,125300,79646205,920,920,920,920,0
20250313,125200,79646205,920,920,920,920,0
20250313,125100,79646205,920,920,920,920,0
20250313,125000,79646205,920,920,920,920,140
20250313,124900,79517405,920,920,920,920,0
20250313,124800,79517405,920,920,920,920,0
20250313,124700,79517405,920,920,920,920,0
20250313,124600,79517405,920,920,920,920,1
20250313,124500,79516485,919,919,919,919,0
20250313,124400,79516485,919,919,919,919,0
20250313,124300,79516485,919,919,919,919,0
20250313,124200,79516485,919,919,919,919,3
20250313,124100,79513728,918,918,918,918,0
20250313,124000,79513728,918,918,918,918,0
20250313,123900,79513728,918,918,918,918,0
20250313,123800,79513728,918,918,918,918,4
20250313,123700,79510056,920,920,920,920,0
20250313,123600,79510056,920,920,920,920,0
20250313,123500,79510056,920,919,920,918,510
20250313,123400,79041586,920,920,920,920,0
20250313,123300,79041586,920,920,920,920,0
20250313,123200,79041586,920,920,920,920,0
20250313,123100,79041586,920,920,920,920,385
20250313,123000,78687386,920,920,920,920,51
20250313,122900,78640466,919,919,919,919,0
20250313,122800,78640466,919,919,919,919,0
20250313,122700,78640466,919,919,919,919,0
20250313,122600,78640466,919,919,919,919,0
20250313,122500,78640466,919,919,919,919,0
20250313,122400,78640466,919,919,919,919,110
20250313,122300,78539376,920,920,920,920,0
20250313,122200,78539376,920,920,920,920,0
20250313,122100,78539376,920,920,920,920,0
20250313,122000,78539376,920,920,920,920,1
20250313,121900,78538456,920,920,920,920,0
20250313,121800,78538456,920,920,920,920,0
20250313,121700,78538456,920,920,920,920,0
20250313,121600,78538456,920,920,920,920,500
20250313,121500,78078456,920,920,920,920,0
20250313,121400,78078456,920,920,920,920,10
20250313,121300,78069256,919,919,919,919,4
20250313,121200,78065580,919,919,919,919,0
20250313,121100,78065580,919,919,919,919,0
20250313,121000,78065580,919,919,919,919,335
20250313,120900,77757715,919,919,919,919,0
20250313,120800,77757715,919,919,919,919,1
20250313,120700,77756796,919,919,919,919,0
20250313,120600,77756796,919,919,919,919,0
20250313,120500,77756796,919,919,919,919,135
20250313,120400,77632731,920,920,920,920,0
20250313,120300,77632731,920,920,920,920,0
20250313,120200,77632731,920,920,920,920,0
20250313,120100,77632731,920,920,920,920,0
20250313,120000,77632731,920,920,920,920,0
20250313,115900,77632731,920,920,920,920,0
20250313,115800,77632731,920,920,920,920,0
20250313,115700,77632731,920,920,920,920,0
20250313,115600,77632731,920,920,920,920,10
20250313,115500,77623531,919,919,919,919,0
20250313,115400,77623531,919,919,919,919,0
20250313,115300,77623531,919,919,919,919,0
20250313,115200,77623531,919,919,919,919,0
20250313,115100,77623531,919,919,919,919,0
20250313,115000,77623531,919,919,919,919,0
20250313,114900,77623531,919,919,919,919,0
20250313,114800,77623531,919,919,919,919,0
20250313,114700,77623531,919,919,919,919,0
20250313,114600,77623531,919,919,919,919,0
20250313,114500,77623531,919,919,919,919,0
20250313,114400,77623531,919,919,919,919,0
20250313,114300,77623531,919,919,919,919,0
20250313,114200,77623531,919,919,919,919,0
20250313,114100,77623531,919,919,919,919,190
20250313,114000,77448921,920,920,920,920,3
20250313,113900,77446161,918,920,920,918,504
20250313,113800,76982489,920,920,920,920,0
20250313,113700,76982489,920,920,920,920,0
20250313,113600,76982489,920,920,920,920,0
20250313,113500,76982489,920,920,920,920,0
20250313,113400,76982489,920,920,920,920,0
20250313,113300,76982489,920,920,920,920,0
20250313,113200,76982489,920,920,920,920,0
20250313,113100,76982489,920,920,920,920,15
20250313,113000,76968689,918,918,918,918,0
20250313,112900,76968689,918,918,918,918,1084
20250313,112800,75973577,920,920,920,920,0
20250313,112700,75973577,920,920,920,920,0
20250313,112600,75973577,920,920,920,920,120
20250313,112500,75863177,920,920,920,920,0
20250313,112400,75863177,920,920,920,920,0
20250313,112300,75863177,920,920,920,920,0
20250313,112200,75863177,920,920,920,920,0
20250313,112100,75863177,920,920,920,920,0
20250313,112000,75863177,920,919,920,919,62
20250313,111900,75806197,919,919,919,919,0
20250313,111800,75806197,919,919,919,919,30
20250313,111700,75778627,919,919,920,919,1091
20250313,111600,74775992,919,919,919,919,0
20250313,111500,74775992,919,919,919,919,0
20250313,111400,74775992,919,919,919,919,543
20250313,111300,74276975,919,919,919,919,0
20250313,111200,74276975,919,919,919,919,0
20250313,111100,74276975,919,919,919,919,0
20250313,111000,74276975,919,919,919,919,0
20250313,110900,74276975,919,919,919,919,0
20250313,110800,74276975,919,919,919,919,0
20250313,110700,74276975,919,919,919,919,1121
20250313,110600,73246776,919,919,919,919,0
20250313,110500,73246776,919,919,919,919,0
20250313,110400,73246776,919,919,919,919,0
20250313,110300,73246776,919,919,919,919,0
20250313,110200,73246776,919,919,919,919,0
20250313,110100,73246776,919,919,919,919,4
20250313,110000,73243100,920,920,920,920,3835
20250313,105900,69714900,922,922,922,922,0
20250313,105800,69714900,922,922,922,922,5
20250313,105700,69710290,921,921,921,921,0
20250313,105600,69710290,921,921,921,921,17
20250313,105500,69694633,921,921,921,921,46
20250313,105400,69652267,922,922,922,922,0
20250313,105300,69652267,922,922,922,922,54
20250313,105200,69602479,922,922,922,922,0
20250313,105100,69602479,922,922,922,922,0
20250313,105000,69602479,922,922,922,922,2
20250313,104900,69600635,923,923,923,923,0
20250313,104800,69600635,923,923,923,923,0
20250313,104700,69600635,923,923,923,923,0
20250313,104600,69600635,923,923,923,923,0
20250313,104500,69600635,923,923,923,923,0
20250313,104400,69600635,923,923,923,923,0
20250313,104300,69600635,923,923,923,923,0
20250313,104200,69600635,923,923,923,923,0
20250313,104100,69600635,923,923,923,923,3
20250313,104000,69597866,920,920,920,920,0
20250313,103900,69597866,920,920,920,920,0
20250313,103800,69597866,920,920,920,920,2168
20250313,103700,67603306,920,920,920,920,0
20250313,103600,67603306,920,920,920,920,26
20250313,103500,67579386,919,919,919,919,0
20250313,103400,67579386,919,919,919,919,0
20250313,103300,67579386,919,919,919,919,0
20250313,103200,67579386,919,919,919,919,0
20250313,103100,67579386,919,919,919,919,18
20250313,103000,67562844,919,919,919,919,0
20250313,102900,67562844,919,919,919,919,18
20250313,102800,67546302,919,919,919,919,0
20250313,102700,67546302,919,919,919,919,0
20250313,102600,67546302,919,919,919,919,0
20250313,102500,67546302,919,919,919,919,242
20250313,102400,67323904,918,918,918,918,0
20250313,102300,67323904,918,918,918,918,1300
20250313,102200,66130504,919,919,919,919,16
20250313,102100,66115800,919,919,919,919,118
20250313,102000,66007358,919,919,919,919,659
20250313,101900,65401737,919,919,919,919,263
20250313,101800,65160040,919,920,920,919,118
20250313,101700,65051580,920,920,920,920,1
20250313,101600,65050660,920,920,920,920,0
20250313,101500,65050660,920,920,920,920,2952
20250313,101400,62334820,921,921,921,921,21
20250313,101300,62315479,922,922,922,922,0
20250313,101200,62315479,922,922,922,922,0
20250313,101100,62315479,922,922,922,922,0
20250313,101000,62315479,922,922,922,922,5
20250313,100900,62310869,921,921,921,921,5
20250313,100800,62306264,922,922,922,922,2
20250313,100700,62304420,922,922,922,922,404
20250313,100600,61931932,922,922,922,922,1
20250313,100500,61931010,923,923,923,923,545
20250313,100400,61427975,923,923,923,923,0
20250313,100300,61427975,923,923,923,923,0
20250313,100200,61427975,923,923,923,923,0
20250313,100100,61427975,923,923,923,923,0
20250313,100000,61427975,923,923,923,923,0
20250313,095900,61427975,923,923,923,923,2
20250313,095800,61426129,923,923,923,923,0
20250313,095700,61426129,923,923,923,923,0
20250313,095600,61426129,923,923,923,923,500
20250313,095500,60964629,923,923,923,923,0
20250313,095400,60964629,923,923,923,923,0
20250313,095300,60964629,923,923,923,923,0
20250313,095200,60964629,923,923,923,923,0
20250313,095100,60964629,923,923,923,923,0
20250313,095000,60964629,923,923,923,923,1
20250313,094900,60963706,922,922,922,922,0
20250313,094800,60963706,922,922,922,922,721
20250313,094700,60298944,922,922,922,922,0
20250313,094600,60298944,922,922,922,922,18
20250313,094500,60282348,922,922,922,922,0
20250313,094400,60282348,922,922,922,922,100
20250313,094300,60190148,922,921,922,920,222
20250313,094200,59985828,922,922,922,922,100
20250313,094100,59893628,922,922,922,922,0
20250313,094000,59893628,922,922,922,922,5
20250313,093900,59889018,922,922,922,922,0
20250313,093800,59889018,922,922,922,922,0
20250313,093700,59889018,922,921,922,921,371
20250313,093600,59547326,921,920,921,920,2164
20250313,093500,57555898,920,920,920,920,2
20250313,093400,57554058,919,919,919,919,0
20250313,093300,57554058,919,919,919,919,216
20250313,093200,57355554,919,919,919,919,0
20250313,093100,57355554,919,919,919,919,0
20250313,093000,57355554,919,920,920,919,117
20250313,092900,57248026,920,921,921,920,277
20250313,092800,56993104,922,922,922,922,1
20250313,092700,56992182,922,922,922,922,0
20250313,092600,56992182,922,922,922,922,18
20250313,092500,56975586,922,922,922,922,0
20250313,092400,56975586,922,922,922,922,0
20250313,092300,56975586,922,920,922,920,217
20250313,092200,56775912,921,922,922,921,20
20250313,092100,56757474,929,929,929,929,0
20250313,092000,56757474,929,929,929,929,0
20250313,091900,56757474,929,929,929,929,0
20250313,091800,56757474,929,929,929,929,0
20250313,091700,56757474,929,929,929,929,0
20250313,091600,56757474,929,929,929,929,0
20250313,091500,56757474,929,929,929,929,0
20250313,091400,56757474,929,929,929,929,0
20250313,091300,56757474,929,929,929,929,0
20250313,091200,56757474,929,929,929,929,0
20250313,091100,56757474,929,918,929,918,5363
20250313,091000,51825793,918,920,920,918,645
20250313,090900,51233680,919,935,935,918,33295
20250313,090800,20592691,925,926,926,925,625
20250313,090700,20014117,935,940,940,935,3992
20250313,090600,16277508,943,943,943,943,2
20250313,090500,16275622,945,945,945,945,0
20250313,090400,16275622,945,945,945,945,0
20250313,090300,16275622,945,945,945,945,3
20250313,090200,16272787,945,945,946,945,420
20250313,090100,15875820,945,940,946,940,1200
20250313,090000,14745728,940,937,940,937,15734
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192400 104242977 921 921 921 921 967
3 20250313 192300 104242977 921 921 921 921 0
4 20250313 192200 104242977 921 921 921 921 0
5 20250313 192100 104242977 921 921 921 921 0
6 20250313 192000 104242977 921 921 921 921 0
7 20250313 191900 104242977 921 921 921 921 0
8 20250313 191800 104242977 921 921 921 921 0
9 20250313 191700 104242977 921 921 921 921 0
10 20250313 191600 104242977 921 921 921 921 0
11 20250313 191500 104242977 921 921 921 921 0
12 20250313 191400 104242977 921 921 921 921 0
13 20250313 191300 104242977 921 921 921 921 0
14 20250313 191200 104242977 921 921 921 921 0
15 20250313 191100 104242977 921 921 921 921 0
16 20250313 191000 104242977 921 921 921 921 0
17 20250313 190900 104242977 921 921 921 921 0
18 20250313 190800 104242977 921 921 921 921 0
19 20250313 190700 104242977 921 921 921 921 0
20 20250313 190600 104242977 921 921 921 921 0
21 20250313 190500 104242977 921 921 921 921 0
22 20250313 190400 104242977 921 921 921 921 0
23 20250313 190300 104242977 921 921 921 921 0
24 20250313 190200 104242977 921 921 921 921 0
25 20250313 190100 104242977 921 921 921 921 0
26 20250313 190000 104242977 921 921 921 921 0
27 20250313 185900 104242977 921 921 921 921 0
28 20250313 185800 104242977 921 921 921 921 0
29 20250313 185700 104242977 921 921 921 921 0
30 20250313 185600 104242977 921 921 921 921 0
31 20250313 185500 104242977 921 921 921 921 0
32 20250313 185400 104242977 921 921 921 921 967
33 20250313 185300 104242977 921 921 921 921 0
34 20250313 185200 104242977 921 921 921 921 0
35 20250313 185100 104242977 921 921 921 921 0
36 20250313 185000 104242977 921 921 921 921 0
37 20250313 184900 104242977 921 921 921 921 0
38 20250313 184800 104242977 921 921 921 921 0
39 20250313 184700 104242977 921 921 921 921 0
40 20250313 184600 104242977 921 921 921 921 0
41 20250313 184500 104242977 921 921 921 921 0
42 20250313 184400 104242977 921 921 921 921 0
43 20250313 184300 104242977 921 921 921 921 0
44 20250313 184200 104242977 921 921 921 921 0
45 20250313 184100 104242977 921 921 921 921 0
46 20250313 184000 104242977 921 921 921 921 0
47 20250313 183900 104242977 921 921 921 921 0
48 20250313 183800 104242977 921 921 921 921 0
49 20250313 183700 104242977 921 921 921 921 0
50 20250313 183600 104242977 921 921 921 921 0
51 20250313 183500 104242977 921 921 921 921 0
52 20250313 183400 104242977 921 921 921 921 0
53 20250313 183300 104242977 921 921 921 921 0
54 20250313 183200 104242977 921 921 921 921 0
55 20250313 183100 104242977 921 921 921 921 0
56 20250313 183000 104242977 921 921 921 921 0
57 20250313 182900 104242977 921 921 921 921 0
58 20250313 182800 104242977 921 921 921 921 0
59 20250313 182700 104242977 921 921 921 921 0
60 20250313 182600 104242977 921 921 921 921 0
61 20250313 182500 104242977 921 921 921 921 0
62 20250313 182400 104242977 921 921 921 921 967
63 20250313 182300 104242977 921 921 921 921 0
64 20250313 182200 104242977 921 921 921 921 0
65 20250313 182100 104242977 921 921 921 921 0
66 20250313 182000 104242977 921 921 921 921 0
67 20250313 181900 104242977 921 921 921 921 0
68 20250313 181800 104242977 921 921 921 921 0
69 20250313 181700 104242977 921 921 921 921 0
70 20250313 181600 104242977 921 921 921 921 0
71 20250313 181500 104242977 921 921 921 921 0
72 20250313 181400 104242977 921 921 921 921 0
73 20250313 181300 104242977 921 921 921 921 0
74 20250313 181200 104242977 921 921 921 921 0
75 20250313 181100 104242977 921 921 921 921 0
76 20250313 181000 104242977 921 921 921 921 0
77 20250313 180900 104242977 921 921 921 921 0
78 20250313 180800 104242977 921 921 921 921 0
79 20250313 180700 104242977 921 921 921 921 0
80 20250313 180600 104242977 921 921 921 921 0
81 20250313 180500 104242977 921 921 921 921 0
82 20250313 180400 104242977 921 921 921 921 0
83 20250313 180300 104242977 921 921 921 921 0
84 20250313 180200 104242977 921 921 921 921 0
85 20250313 180100 104242977 921 921 921 921 0
86 20250313 180000 104242977 921 921 921 921 0
87 20250313 175900 104242977 921 921 921 921 0
88 20250313 175800 104242977 921 921 921 921 0
89 20250313 175700 104242977 921 921 921 921 0
90 20250313 175600 104242977 921 921 921 921 0
91 20250313 175500 104242977 921 921 921 921 0
92 20250313 175400 104242977 921 921 921 921 967
93 20250313 175300 104242977 921 921 921 921 0
94 20250313 175200 104242977 921 921 921 921 0
95 20250313 175100 104242977 921 921 921 921 0
96 20250313 175000 104242977 921 921 921 921 0
97 20250313 174900 104242977 921 921 921 921 0
98 20250313 174800 104242977 921 921 921 921 0
99 20250313 174700 104242977 921 921 921 921 0
100 20250313 174600 104242977 921 921 921 921 0
101 20250313 174500 104242977 921 921 921 921 0
102 20250313 174400 104242977 921 921 921 921 0
103 20250313 174300 104242977 921 921 921 921 0
104 20250313 174200 104242977 921 921 921 921 0
105 20250313 174100 104242977 921 921 921 921 0
106 20250313 174000 104242977 921 921 921 921 0
107 20250313 173900 104242977 921 921 921 921 0
108 20250313 173800 104242977 921 921 921 921 0
109 20250313 173700 104242977 921 921 921 921 0
110 20250313 173600 104242977 921 921 921 921 0
111 20250313 173500 104242977 921 921 921 921 0
112 20250313 173400 104242977 921 921 921 921 0
113 20250313 173300 104242977 921 921 921 921 0
114 20250313 173200 104242977 921 921 921 921 0
115 20250313 173100 104242977 921 921 921 921 0
116 20250313 173000 104242977 921 921 921 921 0
117 20250313 172900 104242977 921 921 921 921 0
118 20250313 172800 104242977 921 921 921 921 0
119 20250313 172700 104242977 921 921 921 921 0
120 20250313 172600 104242977 921 921 921 921 0
121 20250313 172500 104242977 921 921 921 921 0
122 20250313 172400 104242977 921 921 921 921 967
123 20250313 172300 104242977 921 921 921 921 0
124 20250313 172200 104242977 921 921 921 921 0
125 20250313 172100 104242977 921 921 921 921 0
126 20250313 172000 104242977 921 921 921 921 0
127 20250313 171900 104242977 921 921 921 921 0
128 20250313 171800 104242977 921 921 921 921 0
129 20250313 171700 104242977 921 921 921 921 0
130 20250313 171600 104242977 921 921 921 921 0
131 20250313 171500 104242977 921 921 921 921 0
132 20250313 171400 104242977 921 921 921 921 0
133 20250313 171300 104242977 921 921 921 921 0
134 20250313 171200 104242977 921 921 921 921 0
135 20250313 171100 104242977 921 921 921 921 0
136 20250313 171000 104242977 921 921 921 921 0
137 20250313 170900 104242977 921 921 921 921 0
138 20250313 170800 104242977 921 921 921 921 0
139 20250313 170700 104242977 921 921 921 921 0
140 20250313 170600 104242977 921 921 921 921 0
141 20250313 170500 104242977 921 921 921 921 0
142 20250313 170400 104242977 921 921 921 921 0
143 20250313 170300 104242977 921 921 921 921 0
144 20250313 170200 104242977 921 921 921 921 0
145 20250313 170100 104242977 921 921 921 921 0
146 20250313 170000 104242977 921 921 921 921 0
147 20250313 165900 104242977 921 921 921 921 0
148 20250313 165800 104242977 921 921 921 921 0
149 20250313 165700 104242977 921 921 921 921 0
150 20250313 165600 104242977 921 921 921 921 0
151 20250313 165500 104242977 921 921 921 921 0
152 20250313 165400 104242977 921 921 921 921 967
153 20250313 165300 104242977 921 921 921 921 0
154 20250313 165200 104242977 921 921 921 921 0
155 20250313 165100 104242977 921 921 921 921 0
156 20250313 165000 104242977 921 921 921 921 0
157 20250313 164900 104242977 921 921 921 921 0
158 20250313 164800 104242977 921 921 921 921 0
159 20250313 164700 104242977 921 921 921 921 0
160 20250313 164600 104242977 921 921 921 921 0
161 20250313 164500 104242977 921 921 921 921 0
162 20250313 164400 104242977 921 921 921 921 0
163 20250313 164300 104242977 921 921 921 921 0
164 20250313 164200 104242977 921 921 921 921 0
165 20250313 164100 104242977 921 921 921 921 0
166 20250313 164000 104242977 921 921 921 921 0
167 20250313 163900 104242977 921 921 921 921 0
168 20250313 163800 104242977 921 921 921 921 0
169 20250313 163700 104242977 921 921 921 921 0
170 20250313 163600 104242977 921 921 921 921 0
171 20250313 163500 104242977 921 921 921 921 0
172 20250313 163400 104242977 921 921 921 921 0
173 20250313 163300 104242977 921 921 921 921 0
174 20250313 163200 104242977 921 921 921 921 0
175 20250313 163100 104242977 921 921 921 921 0
176 20250313 163000 104242977 921 921 921 921 0
177 20250313 162900 104242977 921 921 921 921 0
178 20250313 162800 104242977 921 921 921 921 0
179 20250313 162700 104242977 921 921 921 921 0
180 20250313 162600 104242977 921 921 921 921 0
181 20250313 162500 104242977 921 921 921 921 0
182 20250313 162400 104242977 921 921 921 921 967
183 20250313 162300 104242977 921 921 921 921 0
184 20250313 162200 104242977 921 921 921 921 0
185 20250313 162100 104242977 921 921 921 921 0
186 20250313 162000 104242977 921 921 921 921 0
187 20250313 161900 104242977 921 921 921 921 0
188 20250313 161800 104242977 921 921 921 921 0
189 20250313 161700 104242977 921 921 921 921 0
190 20250313 161600 104242977 921 921 921 921 0
191 20250313 161500 104242977 921 921 921 921 0
192 20250313 161400 104242977 921 921 921 921 0
193 20250313 161300 104242977 921 921 921 921 0
194 20250313 161200 104242977 921 921 921 921 0
195 20250313 161100 104242977 921 921 921 921 0
196 20250313 161000 104242977 921 921 921 921 0
197 20250313 160900 104242977 921 921 921 921 0
198 20250313 160800 104242977 921 921 921 921 0
199 20250313 160700 104242977 921 921 921 921 0
200 20250313 160600 104242977 921 921 921 921 0
201 20250313 160500 104242977 921 921 921 921 0
202 20250313 160400 104242977 921 921 921 921 0
203 20250313 160300 104242977 921 921 921 921 0
204 20250313 160200 104242977 921 921 921 921 0
205 20250313 160100 104242977 921 921 921 921 0
206 20250313 160000 104242977 921 921 921 921 0
207 20250313 155900 104242977 921 921 921 921 0
208 20250313 155800 104242977 921 921 921 921 0
209 20250313 155700 104242977 921 921 921 921 0
210 20250313 155600 104242977 921 921 921 921 0
211 20250313 155500 104242977 921 921 921 921 0
212 20250313 155400 104242977 921 921 921 921 967
213 20250313 155300 104242977 921 921 921 921 0
214 20250313 155200 104242977 921 921 921 921 0
215 20250313 155100 104242977 921 921 921 921 0
216 20250313 155000 104242977 921 921 921 921 0
217 20250313 154900 104242977 921 921 921 921 0
218 20250313 154800 104242977 921 921 921 921 0
219 20250313 154700 104242977 921 921 921 921 0
220 20250313 154600 104242977 921 921 921 921 0
221 20250313 154500 104242977 921 921 921 921 0
222 20250313 154400 104242977 921 921 921 921 0
223 20250313 154300 104242977 921 921 921 921 0
224 20250313 154200 104242977 921 921 921 921 0
225 20250313 154100 104242977 921 921 921 921 0
226 20250313 154000 104242977 921 921 921 921 0
227 20250313 153900 104242977 921 921 921 921 0
228 20250313 153800 104242977 921 921 921 921 0
229 20250313 153700 104242977 921 921 921 921 0
230 20250313 153600 104242977 921 921 921 921 0
231 20250313 153500 104242977 921 921 921 921 0
232 20250313 153400 104242977 921 921 921 921 0
233 20250313 153300 104242977 921 921 921 921 0
234 20250313 153200 104242977 921 921 921 921 0
235 20250313 153100 104242977 921 921 921 921 0
236 20250313 153000 104242977 921 921 921 921 967
237 20250313 152900 103352370 919 919 919 919 0
238 20250313 152800 103352370 919 919 919 919 0
239 20250313 152700 103352370 919 919 919 919 0
240 20250313 152600 103352370 919 919 919 919 0
241 20250313 152500 103352370 919 919 919 919 0
242 20250313 152400 103352370 919 919 919 919 0
243 20250313 152300 103352370 919 919 919 919 0
244 20250313 152200 103352370 919 919 919 919 0
245 20250313 152100 103352370 919 919 919 919 0
246 20250313 152000 103352370 919 919 919 919 0
247 20250313 151900 103352370 919 920 920 919 225
248 20250313 151800 103145585 919 919 920 919 74
249 20250313 151700 103077569 919 919 920 919 4191
250 20250313 151600 99222030 920 920 920 920 0
251 20250313 151500 99222030 920 920 920 920 0
252 20250313 151400 99222030 920 920 920 920 150
253 20250313 151300 99084030 920 920 920 920 0
254 20250313 151200 99084030 920 920 920 920 0
255 20250313 151100 99084030 920 920 920 920 0
256 20250313 151000 99084030 920 920 920 920 0
257 20250313 150900 99084030 920 920 920 920 0
258 20250313 150800 99084030 920 920 920 920 0
259 20250313 150700 99084030 920 920 920 920 20
260 20250313 150600 99065630 920 920 920 920 0
261 20250313 150500 99065630 920 920 920 920 0
262 20250313 150400 99065630 920 919 920 919 9
263 20250313 150300 99057352 919 919 919 919 0
264 20250313 150200 99057352 919 919 919 919 1
265 20250313 150100 99056433 920 920 920 920 0
266 20250313 150000 99056433 920 919 920 918 251
267 20250313 145900 98826011 920 920 920 920 0
268 20250313 145800 98826011 920 920 920 920 0
269 20250313 145700 98826011 920 920 920 920 0
270 20250313 145600 98826011 920 920 920 920 0
271 20250313 145500 98826011 920 920 920 920 0
272 20250313 145400 98826011 920 920 920 920 0
273 20250313 145300 98826011 920 920 920 920 0
274 20250313 145200 98826011 920 920 920 920 0
275 20250313 145100 98826011 920 920 920 920 0
276 20250313 145000 98826011 920 920 920 920 0
277 20250313 144900 98826011 920 920 920 920 0
278 20250313 144800 98826011 920 920 920 920 0
279 20250313 144700 98826011 920 920 920 920 0
280 20250313 144600 98826011 920 920 920 920 0
281 20250313 144500 98826011 920 920 920 920 0
282 20250313 144400 98826011 920 920 920 920 0
283 20250313 144300 98826011 920 920 920 920 0
284 20250313 144200 98826011 920 920 920 920 10
285 20250313 144100 98816811 920 919 920 919 90
286 20250313 144000 98734094 918 918 918 918 200
287 20250313 143900 98550494 919 919 919 919 50
288 20250313 143800 98504544 917 917 917 917 0
289 20250313 143700 98504544 917 917 917 917 2
290 20250313 143600 98502710 917 917 917 917 0
291 20250313 143500 98502710 917 917 917 917 1
292 20250313 143400 98501793 919 919 919 919 5
293 20250313 143300 98497198 919 919 919 919 0
294 20250313 143200 98497198 919 919 919 919 9
295 20250313 143100 98488927 919 919 919 919 0
296 20250313 143000 98488927 919 919 919 919 3
297 20250313 142900 98486170 920 920 920 920 0
298 20250313 142800 98486170 920 920 920 920 0
299 20250313 142700 98486170 920 919 920 919 240
300 20250313 142600 98265579 919 919 919 919 100
301 20250313 142500 98173679 919 919 919 919 0
302 20250313 142400 98173679 919 919 919 919 0
303 20250313 142300 98173679 919 919 919 919 10
304 20250313 142200 98164489 918 918 918 918 0
305 20250313 142100 98164489 918 919 919 918 29
306 20250313 142000 98137866 919 919 919 919 0
307 20250313 141900 98137866 919 919 919 919 50
308 20250313 141800 98091916 919 919 919 919 0
309 20250313 141700 98091916 919 915 919 915 969
310 20250313 141600 97205019 917 917 917 917 0
311 20250313 141500 97205019 917 917 917 917 73
312 20250313 141400 97138078 917 917 917 917 0
313 20250313 141300 97138078 917 917 917 917 0
314 20250313 141200 97138078 917 916 917 915 1056
315 20250313 141100 96171752 915 915 915 915 0
316 20250313 141000 96171752 915 915 915 915 679
317 20250313 140900 95550467 916 916 916 916 10
318 20250313 140800 95541307 917 917 917 917 0
319 20250313 140700 95541307 917 917 917 917 0
320 20250313 140600 95541307 917 917 917 917 0
321 20250313 140500 95541307 917 917 917 917 5
322 20250313 140400 95536722 915 915 915 915 0
323 20250313 140300 95536722 915 917 917 915 2013
324 20250313 140200 93692854 917 917 917 917 59
325 20250313 140100 93638751 917 917 917 917 1010
326 20250313 140000 92712581 918 918 918 918 0
327 20250313 135900 92712581 918 918 918 918 0
328 20250313 135800 92712581 918 918 918 918 0
329 20250313 135700 92712581 918 917 918 917 345
330 20250313 135600 92396210 918 918 918 918 100
331 20250313 135500 92304410 918 918 918 918 0
332 20250313 135400 92304410 918 918 918 918 0
333 20250313 135300 92304410 918 918 918 918 0
334 20250313 135200 92304410 918 918 918 918 5
335 20250313 135100 92299820 918 918 918 918 0
336 20250313 135000 92299820 918 918 918 918 200
337 20250313 134900 92116220 918 918 918 918 0
338 20250313 134800 92116220 918 919 919 918 1100
339 20250313 134700 91105918 920 920 920 920 0
340 20250313 134600 91105918 920 920 920 920 0
341 20250313 134500 91105918 920 920 920 920 0
342 20250313 134400 91105918 920 920 920 920 0
343 20250313 134300 91105918 920 920 920 920 0
344 20250313 134200 91105918 920 920 920 920 2100
345 20250313 134100 89173918 920 920 920 920 0
346 20250313 134000 89173918 920 920 920 920 0
347 20250313 133900 89173918 920 920 920 920 0
348 20250313 133800 89173918 920 920 920 920 0
349 20250313 133700 89173918 920 920 920 920 200
350 20250313 133600 88989918 920 920 920 920 1
351 20250313 133500 88988998 919 919 919 919 0
352 20250313 133400 88988998 919 919 919 919 5900
353 20250313 133300 83566898 919 919 919 919 1
354 20250313 133200 83565979 919 919 919 919 0
355 20250313 133100 83565979 919 919 919 919 10
356 20250313 133000 83556789 919 919 919 919 0
357 20250313 132900 83556789 919 919 919 919 0
358 20250313 132800 83556789 919 919 919 919 0
359 20250313 132700 83556789 919 917 919 917 2857
360 20250313 132600 80934020 919 919 919 919 0
361 20250313 132500 80934020 919 919 919 919 0
362 20250313 132400 80934020 919 919 919 919 0
363 20250313 132300 80934020 919 919 919 919 0
364 20250313 132200 80934020 919 919 919 919 0
365 20250313 132100 80934020 919 919 919 919 0
366 20250313 132000 80934020 919 919 919 919 1
367 20250313 131900 80933101 918 918 918 918 0
368 20250313 131800 80933101 918 918 919 918 20
369 20250313 131700 80914740 918 918 918 918 10
370 20250313 131600 80905560 918 918 918 918 10
371 20250313 131500 80896380 919 919 919 919 0
372 20250313 131400 80896380 919 919 919 919 1
373 20250313 131300 80895461 918 918 918 918 0
374 20250313 131200 80895461 918 918 918 918 2
375 20250313 131100 80893625 918 919 919 918 3
376 20250313 131000 80890870 918 918 918 918 0
377 20250313 130900 80890870 918 918 918 918 0
378 20250313 130800 80890870 918 918 918 918 0
379 20250313 130700 80890870 918 918 918 918 1
380 20250313 130600 80889952 918 918 918 918 3
381 20250313 130500 80887198 918 918 918 917 159
382 20250313 130400 80741386 918 918 918 918 1
383 20250313 130300 80740468 918 918 918 918 0
384 20250313 130200 80740468 918 919 919 918 173
385 20250313 130100 80581653 918 920 920 918 226
386 20250313 130000 80374183 918 918 918 918 0
387 20250313 125900 80374183 918 919 919 918 793
388 20250313 125800 79646205 920 920 920 920 0
389 20250313 125700 79646205 920 920 920 920 0
390 20250313 125600 79646205 920 920 920 920 0
391 20250313 125500 79646205 920 920 920 920 0
392 20250313 125400 79646205 920 920 920 920 0
393 20250313 125300 79646205 920 920 920 920 0
394 20250313 125200 79646205 920 920 920 920 0
395 20250313 125100 79646205 920 920 920 920 0
396 20250313 125000 79646205 920 920 920 920 140
397 20250313 124900 79517405 920 920 920 920 0
398 20250313 124800 79517405 920 920 920 920 0
399 20250313 124700 79517405 920 920 920 920 0
400 20250313 124600 79517405 920 920 920 920 1
401 20250313 124500 79516485 919 919 919 919 0
402 20250313 124400 79516485 919 919 919 919 0
403 20250313 124300 79516485 919 919 919 919 0
404 20250313 124200 79516485 919 919 919 919 3
405 20250313 124100 79513728 918 918 918 918 0
406 20250313 124000 79513728 918 918 918 918 0
407 20250313 123900 79513728 918 918 918 918 0
408 20250313 123800 79513728 918 918 918 918 4
409 20250313 123700 79510056 920 920 920 920 0
410 20250313 123600 79510056 920 920 920 920 0
411 20250313 123500 79510056 920 919 920 918 510
412 20250313 123400 79041586 920 920 920 920 0
413 20250313 123300 79041586 920 920 920 920 0
414 20250313 123200 79041586 920 920 920 920 0
415 20250313 123100 79041586 920 920 920 920 385
416 20250313 123000 78687386 920 920 920 920 51
417 20250313 122900 78640466 919 919 919 919 0
418 20250313 122800 78640466 919 919 919 919 0
419 20250313 122700 78640466 919 919 919 919 0
420 20250313 122600 78640466 919 919 919 919 0
421 20250313 122500 78640466 919 919 919 919 0
422 20250313 122400 78640466 919 919 919 919 110
423 20250313 122300 78539376 920 920 920 920 0
424 20250313 122200 78539376 920 920 920 920 0
425 20250313 122100 78539376 920 920 920 920 0
426 20250313 122000 78539376 920 920 920 920 1
427 20250313 121900 78538456 920 920 920 920 0
428 20250313 121800 78538456 920 920 920 920 0
429 20250313 121700 78538456 920 920 920 920 0
430 20250313 121600 78538456 920 920 920 920 500
431 20250313 121500 78078456 920 920 920 920 0
432 20250313 121400 78078456 920 920 920 920 10
433 20250313 121300 78069256 919 919 919 919 4
434 20250313 121200 78065580 919 919 919 919 0
435 20250313 121100 78065580 919 919 919 919 0
436 20250313 121000 78065580 919 919 919 919 335
437 20250313 120900 77757715 919 919 919 919 0
438 20250313 120800 77757715 919 919 919 919 1
439 20250313 120700 77756796 919 919 919 919 0
440 20250313 120600 77756796 919 919 919 919 0
441 20250313 120500 77756796 919 919 919 919 135
442 20250313 120400 77632731 920 920 920 920 0
443 20250313 120300 77632731 920 920 920 920 0
444 20250313 120200 77632731 920 920 920 920 0
445 20250313 120100 77632731 920 920 920 920 0
446 20250313 120000 77632731 920 920 920 920 0
447 20250313 115900 77632731 920 920 920 920 0
448 20250313 115800 77632731 920 920 920 920 0
449 20250313 115700 77632731 920 920 920 920 0
450 20250313 115600 77632731 920 920 920 920 10
451 20250313 115500 77623531 919 919 919 919 0
452 20250313 115400 77623531 919 919 919 919 0
453 20250313 115300 77623531 919 919 919 919 0
454 20250313 115200 77623531 919 919 919 919 0
455 20250313 115100 77623531 919 919 919 919 0
456 20250313 115000 77623531 919 919 919 919 0
457 20250313 114900 77623531 919 919 919 919 0
458 20250313 114800 77623531 919 919 919 919 0
459 20250313 114700 77623531 919 919 919 919 0
460 20250313 114600 77623531 919 919 919 919 0
461 20250313 114500 77623531 919 919 919 919 0
462 20250313 114400 77623531 919 919 919 919 0
463 20250313 114300 77623531 919 919 919 919 0
464 20250313 114200 77623531 919 919 919 919 0
465 20250313 114100 77623531 919 919 919 919 190
466 20250313 114000 77448921 920 920 920 920 3
467 20250313 113900 77446161 918 920 920 918 504
468 20250313 113800 76982489 920 920 920 920 0
469 20250313 113700 76982489 920 920 920 920 0
470 20250313 113600 76982489 920 920 920 920 0
471 20250313 113500 76982489 920 920 920 920 0
472 20250313 113400 76982489 920 920 920 920 0
473 20250313 113300 76982489 920 920 920 920 0
474 20250313 113200 76982489 920 920 920 920 0
475 20250313 113100 76982489 920 920 920 920 15
476 20250313 113000 76968689 918 918 918 918 0
477 20250313 112900 76968689 918 918 918 918 1084
478 20250313 112800 75973577 920 920 920 920 0
479 20250313 112700 75973577 920 920 920 920 0
480 20250313 112600 75973577 920 920 920 920 120
481 20250313 112500 75863177 920 920 920 920 0
482 20250313 112400 75863177 920 920 920 920 0
483 20250313 112300 75863177 920 920 920 920 0
484 20250313 112200 75863177 920 920 920 920 0
485 20250313 112100 75863177 920 920 920 920 0
486 20250313 112000 75863177 920 919 920 919 62
487 20250313 111900 75806197 919 919 919 919 0
488 20250313 111800 75806197 919 919 919 919 30
489 20250313 111700 75778627 919 919 920 919 1091
490 20250313 111600 74775992 919 919 919 919 0
491 20250313 111500 74775992 919 919 919 919 0
492 20250313 111400 74775992 919 919 919 919 543
493 20250313 111300 74276975 919 919 919 919 0
494 20250313 111200 74276975 919 919 919 919 0
495 20250313 111100 74276975 919 919 919 919 0
496 20250313 111000 74276975 919 919 919 919 0
497 20250313 110900 74276975 919 919 919 919 0
498 20250313 110800 74276975 919 919 919 919 0
499 20250313 110700 74276975 919 919 919 919 1121
500 20250313 110600 73246776 919 919 919 919 0
501 20250313 110500 73246776 919 919 919 919 0
502 20250313 110400 73246776 919 919 919 919 0
503 20250313 110300 73246776 919 919 919 919 0
504 20250313 110200 73246776 919 919 919 919 0
505 20250313 110100 73246776 919 919 919 919 4
506 20250313 110000 73243100 920 920 920 920 3835
507 20250313 105900 69714900 922 922 922 922 0
508 20250313 105800 69714900 922 922 922 922 5
509 20250313 105700 69710290 921 921 921 921 0
510 20250313 105600 69710290 921 921 921 921 17
511 20250313 105500 69694633 921 921 921 921 46
512 20250313 105400 69652267 922 922 922 922 0
513 20250313 105300 69652267 922 922 922 922 54
514 20250313 105200 69602479 922 922 922 922 0
515 20250313 105100 69602479 922 922 922 922 0
516 20250313 105000 69602479 922 922 922 922 2
517 20250313 104900 69600635 923 923 923 923 0
518 20250313 104800 69600635 923 923 923 923 0
519 20250313 104700 69600635 923 923 923 923 0
520 20250313 104600 69600635 923 923 923 923 0
521 20250313 104500 69600635 923 923 923 923 0
522 20250313 104400 69600635 923 923 923 923 0
523 20250313 104300 69600635 923 923 923 923 0
524 20250313 104200 69600635 923 923 923 923 0
525 20250313 104100 69600635 923 923 923 923 3
526 20250313 104000 69597866 920 920 920 920 0
527 20250313 103900 69597866 920 920 920 920 0
528 20250313 103800 69597866 920 920 920 920 2168
529 20250313 103700 67603306 920 920 920 920 0
530 20250313 103600 67603306 920 920 920 920 26
531 20250313 103500 67579386 919 919 919 919 0
532 20250313 103400 67579386 919 919 919 919 0
533 20250313 103300 67579386 919 919 919 919 0
534 20250313 103200 67579386 919 919 919 919 0
535 20250313 103100 67579386 919 919 919 919 18
536 20250313 103000 67562844 919 919 919 919 0
537 20250313 102900 67562844 919 919 919 919 18
538 20250313 102800 67546302 919 919 919 919 0
539 20250313 102700 67546302 919 919 919 919 0
540 20250313 102600 67546302 919 919 919 919 0
541 20250313 102500 67546302 919 919 919 919 242
542 20250313 102400 67323904 918 918 918 918 0
543 20250313 102300 67323904 918 918 918 918 1300
544 20250313 102200 66130504 919 919 919 919 16
545 20250313 102100 66115800 919 919 919 919 118
546 20250313 102000 66007358 919 919 919 919 659
547 20250313 101900 65401737 919 919 919 919 263
548 20250313 101800 65160040 919 920 920 919 118
549 20250313 101700 65051580 920 920 920 920 1
550 20250313 101600 65050660 920 920 920 920 0
551 20250313 101500 65050660 920 920 920 920 2952
552 20250313 101400 62334820 921 921 921 921 21
553 20250313 101300 62315479 922 922 922 922 0
554 20250313 101200 62315479 922 922 922 922 0
555 20250313 101100 62315479 922 922 922 922 0
556 20250313 101000 62315479 922 922 922 922 5
557 20250313 100900 62310869 921 921 921 921 5
558 20250313 100800 62306264 922 922 922 922 2
559 20250313 100700 62304420 922 922 922 922 404
560 20250313 100600 61931932 922 922 922 922 1
561 20250313 100500 61931010 923 923 923 923 545
562 20250313 100400 61427975 923 923 923 923 0
563 20250313 100300 61427975 923 923 923 923 0
564 20250313 100200 61427975 923 923 923 923 0
565 20250313 100100 61427975 923 923 923 923 0
566 20250313 100000 61427975 923 923 923 923 0
567 20250313 095900 61427975 923 923 923 923 2
568 20250313 095800 61426129 923 923 923 923 0
569 20250313 095700 61426129 923 923 923 923 0
570 20250313 095600 61426129 923 923 923 923 500
571 20250313 095500 60964629 923 923 923 923 0
572 20250313 095400 60964629 923 923 923 923 0
573 20250313 095300 60964629 923 923 923 923 0
574 20250313 095200 60964629 923 923 923 923 0
575 20250313 095100 60964629 923 923 923 923 0
576 20250313 095000 60964629 923 923 923 923 1
577 20250313 094900 60963706 922 922 922 922 0
578 20250313 094800 60963706 922 922 922 922 721
579 20250313 094700 60298944 922 922 922 922 0
580 20250313 094600 60298944 922 922 922 922 18
581 20250313 094500 60282348 922 922 922 922 0
582 20250313 094400 60282348 922 922 922 922 100
583 20250313 094300 60190148 922 921 922 920 222
584 20250313 094200 59985828 922 922 922 922 100
585 20250313 094100 59893628 922 922 922 922 0
586 20250313 094000 59893628 922 922 922 922 5
587 20250313 093900 59889018 922 922 922 922 0
588 20250313 093800 59889018 922 922 922 922 0
589 20250313 093700 59889018 922 921 922 921 371
590 20250313 093600 59547326 921 920 921 920 2164
591 20250313 093500 57555898 920 920 920 920 2
592 20250313 093400 57554058 919 919 919 919 0
593 20250313 093300 57554058 919 919 919 919 216
594 20250313 093200 57355554 919 919 919 919 0
595 20250313 093100 57355554 919 919 919 919 0
596 20250313 093000 57355554 919 920 920 919 117
597 20250313 092900 57248026 920 921 921 920 277
598 20250313 092800 56993104 922 922 922 922 1
599 20250313 092700 56992182 922 922 922 922 0
600 20250313 092600 56992182 922 922 922 922 18
601 20250313 092500 56975586 922 922 922 922 0
602 20250313 092400 56975586 922 922 922 922 0
603 20250313 092300 56975586 922 920 922 920 217
604 20250313 092200 56775912 921 922 922 921 20
605 20250313 092100 56757474 929 929 929 929 0
606 20250313 092000 56757474 929 929 929 929 0
607 20250313 091900 56757474 929 929 929 929 0
608 20250313 091800 56757474 929 929 929 929 0
609 20250313 091700 56757474 929 929 929 929 0
610 20250313 091600 56757474 929 929 929 929 0
611 20250313 091500 56757474 929 929 929 929 0
612 20250313 091400 56757474 929 929 929 929 0
613 20250313 091300 56757474 929 929 929 929 0
614 20250313 091200 56757474 929 929 929 929 0
615 20250313 091100 56757474 929 918 929 918 5363
616 20250313 091000 51825793 918 920 920 918 645
617 20250313 090900 51233680 919 935 935 918 33295
618 20250313 090800 20592691 925 926 926 925 625
619 20250313 090700 20014117 935 940 940 935 3992
620 20250313 090600 16277508 943 943 943 943 2
621 20250313 090500 16275622 945 945 945 945 0
622 20250313 090400 16275622 945 945 945 945 0
623 20250313 090300 16275622 945 945 945 945 3
624 20250313 090200 16272787 945 945 946 945 420
625 20250313 090100 15875820 945 940 946 940 1200
626 20250313 090000 14745728 940 937 940 937 15734

1
038060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,48103069,0,45072575653,0.00
20250310,0,48103069,0,45553606343,0.00
20250307,0,48103069,0,45938430895,0.00
20250306,0,48103069,0,46034637033,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 48103069 0 45072575653 0.00
3 20250310 0 48103069 0 45553606343 0.00
4 20250307 0 48103069 0 45938430895 0.00
5 20250306 0 48103069 0 46034637033 0.00