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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000040/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183000,126730662,396,396,396,396,5126
20250311,182900,126730662,396,396,396,396,0
20250311,182800,126730662,396,396,396,396,0
20250311,182700,126730662,396,396,396,396,0
20250311,182600,126730662,396,396,396,396,0
20250311,182500,126730662,396,396,396,396,0
20250311,182400,126730662,396,396,396,396,0
20250311,182300,126730662,396,396,396,396,0
20250311,182200,126730662,396,396,396,396,0
20250311,182100,126730662,396,396,396,396,0
20250311,182000,126730662,396,396,396,396,0
20250311,181900,126730662,396,396,396,396,0
20250311,181800,126730662,396,396,396,396,0
20250311,181700,126730662,396,396,396,396,0
20250311,181600,126730662,396,396,396,396,0
20250311,181500,126730662,396,396,396,396,0
20250311,181400,126730662,396,396,396,396,0
20250311,181300,126730662,396,396,396,396,0
20250311,181200,126730662,396,396,396,396,0
20250311,181100,126730662,396,396,396,396,0
20250311,181000,126730662,396,396,396,396,0
20250311,180900,126730662,396,396,396,396,0
20250311,180800,126730662,396,396,396,396,0
20250311,180700,126730662,396,396,396,396,0
20250311,180600,126730662,396,396,396,396,0
20250311,180500,126730662,396,396,396,396,0
20250311,180400,126730662,396,396,396,396,0
20250311,180300,126730662,396,396,396,396,0
20250311,180200,126730662,396,396,396,396,0
20250311,180100,126730662,396,396,396,396,0
20250311,180000,126730662,396,396,396,396,5126
20250311,175900,126730662,396,396,396,396,0
20250311,175800,126730662,396,396,396,396,0
20250311,175700,126730662,396,396,396,396,0
20250311,175600,126730662,396,396,396,396,0
20250311,175500,126730662,396,396,396,396,0
20250311,175400,126730662,396,396,396,396,0
20250311,175300,126730662,396,396,396,396,0
20250311,175200,126730662,396,396,396,396,0
20250311,175100,126730662,396,396,396,396,0
20250311,175000,126730662,396,396,396,396,0
20250311,174900,126730662,396,396,396,396,0
20250311,174800,126730662,396,396,396,396,0
20250311,174700,126730662,396,396,396,396,0
20250311,174600,126730662,396,396,396,396,0
20250311,174500,126730662,396,396,396,396,0
20250311,174400,126730662,396,396,396,396,0
20250311,174300,126730662,396,396,396,396,0
20250311,174200,126730662,396,396,396,396,0
20250311,174100,126730662,396,396,396,396,0
20250311,174000,126730662,396,396,396,396,0
20250311,173900,126730662,396,396,396,396,0
20250311,173800,126730662,396,396,396,396,0
20250311,173700,126730662,396,396,396,396,0
20250311,173600,126730662,396,396,396,396,0
20250311,173500,126730662,396,396,396,396,0
20250311,173400,126730662,396,396,396,396,0
20250311,173300,126730662,396,396,396,396,0
20250311,173200,126730662,396,396,396,396,0
20250311,173100,126730662,396,396,396,396,0
20250311,173000,126730662,396,396,396,396,5126
20250311,172900,126730662,396,396,396,396,0
20250311,172800,126730662,396,396,396,396,0
20250311,172700,126730662,396,396,396,396,0
20250311,172600,126730662,396,396,396,396,0
20250311,172500,126730662,396,396,396,396,0
20250311,172400,126730662,396,396,396,396,0
20250311,172300,126730662,396,396,396,396,0
20250311,172200,126730662,396,396,396,396,0
20250311,172100,126730662,396,396,396,396,0
20250311,172000,126730662,396,396,396,396,0
20250311,171900,126730662,396,396,396,396,0
20250311,171800,126730662,396,396,396,396,0
20250311,171700,126730662,396,396,396,396,0
20250311,171600,126730662,396,396,396,396,0
20250311,171500,126730662,396,396,396,396,0
20250311,171400,126730662,396,396,396,396,0
20250311,171300,126730662,396,396,396,396,0
20250311,171200,126730662,396,396,396,396,0
20250311,171100,126730662,396,396,396,396,0
20250311,171000,126730662,396,396,396,396,0
20250311,170900,126730662,396,396,396,396,0
20250311,170800,126730662,396,396,396,396,0
20250311,170700,126730662,396,396,396,396,0
20250311,170600,126730662,396,396,396,396,0
20250311,170500,126730662,396,396,396,396,0
20250311,170400,126730662,396,396,396,396,0
20250311,170300,126730662,396,396,396,396,0
20250311,170200,126730662,396,396,396,396,0
20250311,170100,126730662,396,396,396,396,0
20250311,170000,126730662,396,396,396,396,5126
20250311,165900,126730662,396,396,396,396,0
20250311,165800,126730662,396,396,396,396,0
20250311,165700,126730662,396,396,396,396,0
20250311,165600,126730662,396,396,396,396,0
20250311,165500,126730662,396,396,396,396,0
20250311,165400,126730662,396,396,396,396,0
20250311,165300,126730662,396,396,396,396,0
20250311,165200,126730662,396,396,396,396,0
20250311,165100,126730662,396,396,396,396,0
20250311,165000,126730662,396,396,396,396,0
20250311,164900,126730662,396,396,396,396,0
20250311,164800,126730662,396,396,396,396,0
20250311,164700,126730662,396,396,396,396,0
20250311,164600,126730662,396,396,396,396,0
20250311,164500,126730662,396,396,396,396,0
20250311,164400,126730662,396,396,396,396,0
20250311,164300,126730662,396,396,396,396,0
20250311,164200,126730662,396,396,396,396,0
20250311,164100,126730662,396,396,396,396,0
20250311,164000,126730662,396,396,396,396,0
20250311,163900,126730662,396,396,396,396,0
20250311,163800,126730662,396,396,396,396,0
20250311,163700,126730662,396,396,396,396,0
20250311,163600,126730662,396,396,396,396,0
20250311,163500,126730662,396,396,396,396,0
20250311,163400,126730662,396,396,396,396,0
20250311,163300,126730662,396,396,396,396,0
20250311,163200,126730662,396,396,396,396,0
20250311,163100,126730662,396,396,396,396,0
20250311,163000,126730662,396,396,396,396,5126
20250311,162900,126730662,396,396,396,396,0
20250311,162800,126730662,396,396,396,396,0
20250311,162700,126730662,396,396,396,396,0
20250311,162600,126730662,396,396,396,396,0
20250311,162500,126730662,396,396,396,396,0
20250311,162400,126730662,396,396,396,396,0
20250311,162300,126730662,396,396,396,396,0
20250311,162200,126730662,396,396,396,396,0
20250311,162100,126730662,396,396,396,396,0
20250311,162000,126730662,396,396,396,396,0
20250311,161900,126730662,396,396,396,396,0
20250311,161800,126730662,396,396,396,396,0
20250311,161700,126730662,396,396,396,396,0
20250311,161600,126730662,396,396,396,396,0
20250311,161500,126730662,396,396,396,396,0
20250311,161400,126730662,396,396,396,396,0
20250311,161300,126730662,396,396,396,396,0
20250311,161200,126730662,396,396,396,396,0
20250311,161100,126730662,396,396,396,396,0
20250311,161000,126730662,396,396,396,396,0
20250311,160900,126730662,396,396,396,396,0
20250311,160800,126730662,396,396,396,396,0
20250311,160700,126730662,396,396,396,396,0
20250311,160600,126730662,396,396,396,396,0
20250311,160500,126730662,396,396,396,396,0
20250311,160400,126730662,396,396,396,396,0
20250311,160300,126730662,396,396,396,396,0
20250311,160200,126730662,396,396,396,396,0
20250311,160100,126730662,396,396,396,396,0
20250311,160000,126730662,396,396,396,396,5126
20250311,155900,126730662,396,396,396,396,0
20250311,155800,126730662,396,396,396,396,0
20250311,155700,126730662,396,396,396,396,0
20250311,155600,126730662,396,396,396,396,0
20250311,155500,126730662,396,396,396,396,0
20250311,155400,126730662,396,396,396,396,0
20250311,155300,126730662,396,396,396,396,0
20250311,155200,126730662,396,396,396,396,0
20250311,155100,126730662,396,396,396,396,0
20250311,155000,126730662,396,396,396,396,0
20250311,154900,126730662,396,396,396,396,0
20250311,154800,126730662,396,396,396,396,0
20250311,154700,126730662,396,396,396,396,0
20250311,154600,126730662,396,396,396,396,0
20250311,154500,126730662,396,396,396,396,0
20250311,154400,126730662,396,396,396,396,0
20250311,154300,126730662,396,396,396,396,0
20250311,154200,126730662,396,396,396,396,0
20250311,154100,126730662,396,396,396,396,0
20250311,154000,126730662,396,396,396,396,0
20250311,153900,126730662,396,396,396,396,0
20250311,153800,126730662,396,396,396,396,0
20250311,153700,126730662,396,396,396,396,0
20250311,153600,126730662,396,396,396,396,0
20250311,153500,126730662,396,396,396,396,0
20250311,153400,126730662,396,396,396,396,0
20250311,153300,126730662,396,396,396,396,0
20250311,153200,126730662,396,396,396,396,0
20250311,153100,126730662,396,396,396,396,0
20250311,153000,126730662,396,396,396,396,10252
20250311,152900,124700766,401,401,401,401,0
20250311,152800,124700766,401,401,401,401,0
20250311,152700,124700766,401,401,401,401,0
20250311,152600,124700766,401,401,401,401,0
20250311,152500,124700766,401,401,401,401,0
20250311,152400,124700766,401,401,401,401,0
20250311,152300,124700766,401,401,401,401,0
20250311,152200,124700766,401,401,401,401,0
20250311,152100,124700766,401,401,401,401,0
20250311,152000,124700766,401,401,401,401,0
20250311,151900,124700766,401,400,401,397,5002
20250311,151800,122712429,401,400,401,400,15
20250311,151700,122706424,401,401,401,401,0
20250311,151600,122706424,401,400,401,400,18
20250311,151500,122699207,401,401,401,401,65
20250311,151400,122673142,400,400,400,400,7
20250311,151300,122670342,401,401,401,401,4
20250311,151200,122668738,400,400,400,400,222
20250311,151100,122579938,400,400,400,400,50
20250311,151000,122559938,400,400,400,400,3
20250311,150900,122558738,399,399,399,399,0
20250311,150800,122558738,399,400,400,399,113
20250311,150700,122513551,400,400,400,400,122
20250311,150600,122464751,400,400,400,400,10
20250311,150500,122460751,400,400,400,400,0
20250311,150400,122460751,400,400,400,400,0
20250311,150300,122460751,400,400,400,400,0
20250311,150200,122460751,400,399,400,399,5
20250311,150100,122458752,400,400,400,400,2
20250311,150000,122457952,399,399,399,399,1561
20250311,145900,121835113,399,399,399,399,0
20250311,145800,121835113,399,399,399,399,0
20250311,145700,121835113,399,399,399,399,0
20250311,145600,121835113,399,399,399,399,1
20250311,145500,121834714,399,399,399,399,0
20250311,145400,121834714,399,398,399,398,4
20250311,145300,121833121,398,398,398,398,32
20250311,145200,121820385,398,398,398,398,0
20250311,145100,121820385,398,399,399,398,169
20250311,145000,121753120,398,398,398,398,8
20250311,144900,121749936,398,398,398,398,8
20250311,144800,121746752,398,398,398,398,0
20250311,144700,121746752,398,398,398,398,2953
20250311,144600,120571458,398,398,398,398,0
20250311,144500,120571458,398,397,398,397,703
20250311,144400,120292290,397,397,397,397,800
20250311,144300,119974690,397,397,397,397,115
20250311,144200,119929035,397,397,397,397,1855
20250311,144100,119192600,397,397,397,397,1
20250311,144000,119192203,397,397,397,397,24
20250311,143900,119182675,397,397,397,397,5
20250311,143800,119180690,395,395,395,395,29
20250311,143700,119169235,395,395,395,395,0
20250311,143600,119169235,395,395,395,395,7000
20250311,143500,116404235,397,397,397,397,0
20250311,143400,116404235,397,397,397,397,0
20250311,143300,116404235,397,397,397,397,44
20250311,143200,116386767,395,395,395,395,1
20250311,143100,116386372,394,394,394,394,3000
20250311,143000,115204372,397,397,397,397,0
20250311,142900,115204372,397,396,397,396,3033
20250311,142800,114003301,395,398,398,395,1279
20250311,142700,113497854,398,398,398,398,0
20250311,142600,113497854,398,398,398,398,21
20250311,142500,113489496,398,398,398,398,779
20250311,142400,113179454,398,398,398,398,10
20250311,142300,113175474,400,400,400,400,0
20250311,142200,113175474,400,400,402,400,977
20250311,142100,112784671,400,400,400,400,0
20250311,142000,112784671,400,399,400,399,1767
20250311,141900,112079096,399,399,399,399,1870
20250311,141800,111332966,399,398,399,398,783
20250311,141700,111021331,398,398,398,398,2
20250311,141600,111020535,397,397,397,397,1
20250311,141500,111020138,396,395,396,395,230
20250311,141400,110929258,394,394,394,394,0
20250311,141300,110929258,394,394,394,394,0
20250311,141200,110929258,394,395,395,394,7
20250311,141100,110926499,396,396,396,396,16
20250311,141000,110920163,396,396,396,396,35
20250311,140900,110906303,396,396,396,396,2
20250311,140800,110905511,396,396,396,396,0
20250311,140700,110905511,396,396,396,396,16
20250311,140600,110899175,396,396,396,396,10
20250311,140500,110895215,393,393,393,393,0
20250311,140400,110895215,393,393,393,393,1972
20250311,140300,110120219,393,397,397,392,24675
20250311,140200,100396518,397,397,397,397,76
20250311,140100,100366346,397,397,397,397,0
20250311,140000,100366346,397,397,397,397,18
20250311,135900,100359200,398,398,398,398,0
20250311,135800,100359200,398,398,398,398,0
20250311,135700,100359200,398,398,398,398,0
20250311,135600,100359200,398,398,398,398,0
20250311,135500,100359200,398,398,398,398,0
20250311,135400,100359200,398,398,398,398,2351
20250311,135300,99423502,397,396,397,396,110
20250311,135200,99379932,397,397,397,397,135
20250311,135100,99326337,397,397,397,397,0
20250311,135000,99326337,397,397,397,397,0
20250311,134900,99326337,397,397,397,397,80
20250311,134800,99294577,394,395,395,394,4045
20250311,134700,97700752,395,395,395,395,1021
20250311,134600,97297457,395,398,398,395,4944
20250311,134500,95341487,397,397,397,397,0
20250311,134400,95341487,397,397,397,397,1789
20250311,134300,94631254,397,397,397,397,0
20250311,134200,94631254,397,397,397,397,1315
20250311,134100,94109199,397,397,397,397,2
20250311,134000,94108405,396,396,396,396,0
20250311,133900,94108405,396,397,397,396,450
20250311,133800,93929920,396,396,396,396,1140
20250311,133700,93478480,395,395,395,395,0
20250311,133600,93478480,395,396,396,394,10000
20250311,133500,89526383,394,399,399,394,10000
20250311,133400,85568419,400,400,400,400,346
20250311,133300,85430019,400,400,400,400,8
20250311,133200,85426819,399,399,399,399,0
20250311,133100,85426819,399,399,399,399,0
20250311,133000,85426819,399,399,399,399,0
20250311,132900,85426819,399,399,399,399,1
20250311,132800,85426420,400,400,400,400,28
20250311,132700,85415220,400,399,400,399,1000
20250311,132600,85015978,397,397,397,397,0
20250311,132500,85015978,397,397,397,397,0
20250311,132400,85015978,397,397,397,397,5008
20250311,132300,83027802,400,400,400,400,0
20250311,132200,83027802,400,400,400,400,0
20250311,132100,83027802,400,400,400,400,0
20250311,132000,83027802,400,400,400,400,2
20250311,131900,83027002,398,400,400,398,2003
20250311,131800,82229804,401,401,401,401,0
20250311,131700,82229804,401,401,401,401,0
20250311,131600,82229804,401,401,401,401,2992
20250311,131500,81030012,402,403,404,399,6258
20250311,131400,78526474,403,403,403,403,0
20250311,131300,78526474,403,403,403,403,0
20250311,131200,78526474,403,403,403,403,1
20250311,131100,78526071,403,403,403,403,0
20250311,131000,78526071,403,403,403,403,0
20250311,130900,78526071,403,403,403,403,0
20250311,130800,78526071,403,403,403,403,0
20250311,130700,78526071,403,403,403,403,69
20250311,130600,78498264,403,403,403,403,2
20250311,130500,78497458,404,404,404,404,0
20250311,130400,78497458,404,404,404,404,0
20250311,130300,78497458,404,403,404,403,192
20250311,130200,78420079,403,403,403,403,10
20250311,130100,78416049,404,404,404,404,0
20250311,130000,78416049,404,404,404,404,0
20250311,125900,78416049,404,403,404,403,6
20250311,125800,78413628,404,404,404,404,4
20250311,125700,78412012,403,403,403,403,4
20250311,125600,78410400,403,403,403,403,22
20250311,125500,78401534,403,403,404,403,57
20250311,125400,78378536,403,403,403,403,0
20250311,125300,78378536,403,403,403,403,16
20250311,125200,78372088,403,403,403,403,44
20250311,125100,78354356,403,403,403,403,6
20250311,125000,78351938,404,404,404,404,0
20250311,124900,78351938,404,404,404,404,0
20250311,124800,78351938,404,404,404,404,20
20250311,124700,78343858,405,405,405,405,0
20250311,124600,78343858,405,405,405,405,0
20250311,124500,78343858,405,405,405,405,0
20250311,124400,78343858,405,405,405,405,0
20250311,124300,78343858,405,405,405,405,7
20250311,124200,78341023,405,405,405,405,0
20250311,124100,78341023,405,405,405,405,0
20250311,124000,78341023,405,405,405,405,0
20250311,123900,78341023,405,405,405,405,0
20250311,123800,78341023,405,405,405,405,0
20250311,123700,78341023,405,405,405,405,18
20250311,123600,78333733,405,405,405,405,0
20250311,123500,78333733,405,405,405,405,15087
20250311,123400,72223498,405,403,405,403,1209
20250311,123300,71733911,403,403,403,403,2
20250311,123200,71733105,402,402,402,402,1
20250311,123100,71732703,404,404,404,404,42
20250311,123000,71715735,405,405,405,405,0
20250311,122900,71715735,405,405,405,405,0
20250311,122800,71715735,405,402,405,402,828
20250311,122700,71380911,401,401,401,401,1
20250311,122600,71380510,402,402,402,402,0
20250311,122500,71380510,402,402,402,402,1
20250311,122400,71380108,401,401,401,401,0
20250311,122300,71380108,401,401,401,401,1
20250311,122200,71379707,402,402,402,402,0
20250311,122100,71379707,402,402,402,402,0
20250311,122000,71379707,402,402,402,402,100
20250311,121900,71339507,402,402,402,402,0
20250311,121800,71339507,402,402,402,402,0
20250311,121700,71339507,402,402,402,402,0
20250311,121600,71339507,402,401,402,401,406
20250311,121500,71176470,401,401,401,401,259
20250311,121400,71072611,401,401,401,401,741
20250311,121300,70775470,398,398,398,398,0
20250311,121200,70775470,398,399,401,398,3076
20250311,121100,69543825,399,399,399,399,95
20250311,121000,69505920,399,399,399,399,211
20250311,120900,69421731,399,399,399,399,0
20250311,120800,69421731,399,399,399,399,1
20250311,120700,69421332,399,399,399,399,0
20250311,120600,69421332,399,399,399,399,0
20250311,120500,69421332,399,399,399,399,0
20250311,120400,69421332,399,399,399,399,9
20250311,120300,69417741,399,399,399,399,0
20250311,120200,69417741,399,399,399,399,27
20250311,120100,69406968,400,400,400,400,1
20250311,120000,69406568,399,399,399,399,0
20250311,115900,69406568,399,399,399,399,866
20250311,115800,69061034,399,399,399,399,0
20250311,115700,69061034,399,399,399,399,1000
20250311,115600,68662034,400,400,400,400,0
20250311,115500,68662034,400,400,400,400,0
20250311,115400,68662034,400,400,400,400,0
20250311,115300,68662034,400,398,400,397,4194
20250311,115200,66996013,399,399,399,399,0
20250311,115100,66996013,399,399,399,399,0
20250311,115000,66996013,399,399,399,399,22
20250311,114900,66987235,399,399,399,399,0
20250311,114800,66987235,399,399,399,399,0
20250311,114700,66987235,399,399,399,399,0
20250311,114600,66987235,399,399,399,399,0
20250311,114500,66987235,399,399,399,399,1351
20250311,114400,66448186,399,399,399,399,25
20250311,114300,66438211,399,399,399,399,251
20250311,114200,66338062,396,396,396,396,0
20250311,114100,66338062,396,398,398,396,22000
20250311,114000,57607625,398,398,398,398,0
20250311,113900,57607625,398,398,398,398,31
20250311,113800,57595287,399,399,399,399,0
20250311,113700,57595287,399,399,399,399,0
20250311,113600,57595287,399,399,399,399,0
20250311,113500,57595287,399,399,399,399,0
20250311,113400,57595287,399,399,399,399,0
20250311,113300,57595287,399,399,399,399,83
20250311,113200,57562170,397,397,397,397,0
20250311,113100,57562170,397,397,397,397,0
20250311,113000,57562170,397,397,397,397,100
20250311,112900,57522470,399,399,399,399,0
20250311,112800,57522470,399,400,400,399,1158
20250311,112700,57059328,400,400,400,400,4
20250311,112600,57057728,397,397,397,397,47
20250311,112500,57039069,400,400,400,400,1
20250311,112400,57038669,399,397,399,396,2100
20250311,112300,56206423,399,399,399,399,1
20250311,112200,56206024,397,397,397,397,0
20250311,112100,56206024,397,397,397,397,1969
20250311,112000,55424331,397,397,397,397,700
20250311,111900,55146431,396,396,396,396,0
20250311,111800,55146431,396,396,396,396,0
20250311,111700,55146431,396,396,396,396,0
20250311,111600,55146431,396,395,396,395,2178
20250311,111500,54283944,396,397,397,396,7823
20250311,111400,51186033,396,396,396,396,7459
20250311,111300,48232269,396,397,402,396,9506
20250311,111200,44440543,396,396,396,396,10000
20250311,111100,40480543,394,394,394,394,110
20250311,111000,40437203,394,394,394,394,2062
20250311,110900,39624775,394,394,394,394,201
20250311,110800,39545581,394,395,395,393,1659
20250311,110700,38891654,396,396,396,396,30
20250311,110600,38879774,395,396,396,395,6000
20250311,110500,36509369,397,397,397,397,8
20250311,110400,36506193,396,400,400,396,3575
20250311,110300,35088193,398,400,400,397,3020
20250311,110200,33889207,400,400,400,400,0
20250311,110100,33889207,400,400,400,400,0
20250311,110000,33889207,400,400,400,400,13
20250311,105900,33884007,400,400,400,400,0
20250311,105800,33884007,400,400,400,400,1
20250311,105700,33883607,397,397,397,397,0
20250311,105600,33883607,397,397,397,397,52
20250311,105500,33862963,397,397,397,397,1
20250311,105400,33862566,397,397,397,397,13
20250311,105300,33857405,397,398,398,397,3961
20250311,105200,32284353,400,400,400,400,0
20250311,105100,32284353,400,398,400,398,7
20250311,105000,32281565,398,398,398,398,0
20250311,104900,32281565,398,398,398,398,0
20250311,104800,32281565,398,398,398,398,0
20250311,104700,32281565,398,398,398,398,0
20250311,104600,32281565,398,398,398,398,100
20250311,104500,32241765,397,397,397,397,359
20250311,104400,32099242,397,399,399,397,7971
20250311,104300,28932099,399,399,399,399,0
20250311,104200,28932099,399,399,399,399,0
20250311,104100,28932099,399,399,399,399,0
20250311,104000,28932099,399,401,401,399,20000
20250311,103900,20935917,402,402,402,402,102
20250311,103800,20894913,402,402,402,402,0
20250311,103700,20894913,402,402,402,402,0
20250311,103600,20894913,402,402,402,402,0
20250311,103500,20894913,402,402,402,402,10
20250311,103400,20890893,401,401,401,401,401
20250311,103300,20730092,401,401,401,401,0
20250311,103200,20730092,401,401,401,401,0
20250311,103100,20730092,401,401,401,401,100
20250311,103000,20689992,401,401,401,401,1
20250311,102900,20689591,403,403,403,403,0
20250311,102800,20689591,403,403,403,403,0
20250311,102700,20689591,403,403,403,403,0
20250311,102600,20689591,403,403,403,403,0
20250311,102500,20689591,403,403,403,403,1
20250311,102400,20689188,403,403,403,403,0
20250311,102300,20689188,403,403,403,403,6
20250311,102200,20686770,400,400,400,400,0
20250311,102100,20686770,400,402,402,400,10000
20250311,102000,16684628,402,402,402,402,260
20250311,101900,16580108,401,401,402,401,4125
20250311,101800,14925979,402,402,402,402,2400
20250311,101700,13961179,403,403,403,403,3752
20250311,101600,12449123,403,403,403,403,0
20250311,101500,12449123,403,403,403,403,0
20250311,101400,12449123,403,403,403,403,277
20250311,101300,12337492,405,405,405,405,0
20250311,101200,12337492,405,405,405,405,10
20250311,101100,12333442,405,405,405,405,0
20250311,101000,12333442,405,405,405,405,0
20250311,100900,12333442,405,405,405,405,0
20250311,100800,12333442,405,405,405,405,0
20250311,100700,12333442,405,405,405,405,5
20250311,100600,12331417,402,403,403,402,60
20250311,100500,12307295,405,405,405,405,3
20250311,100400,12306080,403,403,403,403,0
20250311,100300,12306080,403,403,403,403,0
20250311,100200,12306080,403,403,403,403,0
20250311,100100,12306080,403,403,403,403,1374
20250311,100000,11752358,403,403,403,403,1000
20250311,095900,11349358,404,404,404,404,0
20250311,095800,11349358,404,404,404,404,0
20250311,095700,11349358,404,404,404,404,0
20250311,095600,11349358,404,404,404,404,0
20250311,095500,11349358,404,404,404,404,13
20250311,095400,11344106,404,404,404,404,0
20250311,095300,11344106,404,404,404,404,1
20250311,095200,11343702,405,405,405,405,0
20250311,095100,11343702,405,405,405,405,0
20250311,095000,11343702,405,405,405,405,0
20250311,094900,11343702,405,405,405,405,0
20250311,094800,11343702,405,405,405,405,11
20250311,094700,11339247,405,405,405,405,234
20250311,094600,11244477,405,405,405,405,40
20250311,094500,11228277,406,406,406,406,0
20250311,094400,11228277,406,406,406,406,0
20250311,094300,11228277,406,406,406,406,10
20250311,094200,11224217,406,406,406,406,609
20250311,094100,10976963,405,405,405,405,0
20250311,094000,10976963,405,405,405,405,5
20250311,093900,10974938,405,406,406,405,55
20250311,093800,10952613,406,406,406,406,11
20250311,093700,10948147,406,406,406,404,45
20250311,093600,10929909,406,406,406,406,8
20250311,093500,10926661,406,406,406,406,19
20250311,093400,10918947,406,406,406,406,5
20250311,093300,10916917,406,406,406,406,0
20250311,093200,10916917,406,406,406,406,9
20250311,093100,10913263,406,406,406,406,44
20250311,093000,10895399,403,403,403,403,1
20250311,092900,10894996,405,405,405,405,1
20250311,092800,10894591,403,406,406,403,1001
20250311,092700,10491095,402,402,402,402,0
20250311,092600,10491095,402,402,402,402,5
20250311,092500,10489085,402,402,402,402,749
20250311,092400,10187987,405,405,405,405,0
20250311,092300,10187987,405,405,405,403,313
20250311,092200,10061826,404,404,404,404,0
20250311,092100,10061826,404,404,404,404,0
20250311,092000,10061826,404,402,404,402,27
20250311,091900,10050923,402,402,402,402,4998
20250311,091800,8041727,402,402,402,402,5
20250311,091700,8039717,402,402,402,402,303
20250311,091600,7917911,402,402,402,402,994
20250311,091500,7518323,400,400,400,400,0
20250311,091400,7518323,400,400,400,400,522
20250311,091300,7309523,400,400,400,400,500
20250311,091200,7109523,400,400,400,400,110
20250311,091100,7065523,399,400,400,399,909
20250311,091000,6702732,400,401,401,399,3771
20250311,090900,5194650,402,402,402,402,17
20250311,090800,5187816,401,401,402,400,2700
20250311,090700,4107692,400,402,402,400,5500
20250311,090600,1901946,402,405,405,402,1046
20250311,090500,1481404,404,404,404,404,0
20250311,090400,1481404,404,404,404,404,0
20250311,090300,1481404,404,403,404,402,281
20250311,090200,1368416,404,406,406,404,728
20250311,090100,1073408,408,408,408,408,1
20250311,090000,1073000,410,410,410,408,2620
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183000 126730662 396 396 396 396 5126
3 20250311 182900 126730662 396 396 396 396 0
4 20250311 182800 126730662 396 396 396 396 0
5 20250311 182700 126730662 396 396 396 396 0
6 20250311 182600 126730662 396 396 396 396 0
7 20250311 182500 126730662 396 396 396 396 0
8 20250311 182400 126730662 396 396 396 396 0
9 20250311 182300 126730662 396 396 396 396 0
10 20250311 182200 126730662 396 396 396 396 0
11 20250311 182100 126730662 396 396 396 396 0
12 20250311 182000 126730662 396 396 396 396 0
13 20250311 181900 126730662 396 396 396 396 0
14 20250311 181800 126730662 396 396 396 396 0
15 20250311 181700 126730662 396 396 396 396 0
16 20250311 181600 126730662 396 396 396 396 0
17 20250311 181500 126730662 396 396 396 396 0
18 20250311 181400 126730662 396 396 396 396 0
19 20250311 181300 126730662 396 396 396 396 0
20 20250311 181200 126730662 396 396 396 396 0
21 20250311 181100 126730662 396 396 396 396 0
22 20250311 181000 126730662 396 396 396 396 0
23 20250311 180900 126730662 396 396 396 396 0
24 20250311 180800 126730662 396 396 396 396 0
25 20250311 180700 126730662 396 396 396 396 0
26 20250311 180600 126730662 396 396 396 396 0
27 20250311 180500 126730662 396 396 396 396 0
28 20250311 180400 126730662 396 396 396 396 0
29 20250311 180300 126730662 396 396 396 396 0
30 20250311 180200 126730662 396 396 396 396 0
31 20250311 180100 126730662 396 396 396 396 0
32 20250311 180000 126730662 396 396 396 396 5126
33 20250311 175900 126730662 396 396 396 396 0
34 20250311 175800 126730662 396 396 396 396 0
35 20250311 175700 126730662 396 396 396 396 0
36 20250311 175600 126730662 396 396 396 396 0
37 20250311 175500 126730662 396 396 396 396 0
38 20250311 175400 126730662 396 396 396 396 0
39 20250311 175300 126730662 396 396 396 396 0
40 20250311 175200 126730662 396 396 396 396 0
41 20250311 175100 126730662 396 396 396 396 0
42 20250311 175000 126730662 396 396 396 396 0
43 20250311 174900 126730662 396 396 396 396 0
44 20250311 174800 126730662 396 396 396 396 0
45 20250311 174700 126730662 396 396 396 396 0
46 20250311 174600 126730662 396 396 396 396 0
47 20250311 174500 126730662 396 396 396 396 0
48 20250311 174400 126730662 396 396 396 396 0
49 20250311 174300 126730662 396 396 396 396 0
50 20250311 174200 126730662 396 396 396 396 0
51 20250311 174100 126730662 396 396 396 396 0
52 20250311 174000 126730662 396 396 396 396 0
53 20250311 173900 126730662 396 396 396 396 0
54 20250311 173800 126730662 396 396 396 396 0
55 20250311 173700 126730662 396 396 396 396 0
56 20250311 173600 126730662 396 396 396 396 0
57 20250311 173500 126730662 396 396 396 396 0
58 20250311 173400 126730662 396 396 396 396 0
59 20250311 173300 126730662 396 396 396 396 0
60 20250311 173200 126730662 396 396 396 396 0
61 20250311 173100 126730662 396 396 396 396 0
62 20250311 173000 126730662 396 396 396 396 5126
63 20250311 172900 126730662 396 396 396 396 0
64 20250311 172800 126730662 396 396 396 396 0
65 20250311 172700 126730662 396 396 396 396 0
66 20250311 172600 126730662 396 396 396 396 0
67 20250311 172500 126730662 396 396 396 396 0
68 20250311 172400 126730662 396 396 396 396 0
69 20250311 172300 126730662 396 396 396 396 0
70 20250311 172200 126730662 396 396 396 396 0
71 20250311 172100 126730662 396 396 396 396 0
72 20250311 172000 126730662 396 396 396 396 0
73 20250311 171900 126730662 396 396 396 396 0
74 20250311 171800 126730662 396 396 396 396 0
75 20250311 171700 126730662 396 396 396 396 0
76 20250311 171600 126730662 396 396 396 396 0
77 20250311 171500 126730662 396 396 396 396 0
78 20250311 171400 126730662 396 396 396 396 0
79 20250311 171300 126730662 396 396 396 396 0
80 20250311 171200 126730662 396 396 396 396 0
81 20250311 171100 126730662 396 396 396 396 0
82 20250311 171000 126730662 396 396 396 396 0
83 20250311 170900 126730662 396 396 396 396 0
84 20250311 170800 126730662 396 396 396 396 0
85 20250311 170700 126730662 396 396 396 396 0
86 20250311 170600 126730662 396 396 396 396 0
87 20250311 170500 126730662 396 396 396 396 0
88 20250311 170400 126730662 396 396 396 396 0
89 20250311 170300 126730662 396 396 396 396 0
90 20250311 170200 126730662 396 396 396 396 0
91 20250311 170100 126730662 396 396 396 396 0
92 20250311 170000 126730662 396 396 396 396 5126
93 20250311 165900 126730662 396 396 396 396 0
94 20250311 165800 126730662 396 396 396 396 0
95 20250311 165700 126730662 396 396 396 396 0
96 20250311 165600 126730662 396 396 396 396 0
97 20250311 165500 126730662 396 396 396 396 0
98 20250311 165400 126730662 396 396 396 396 0
99 20250311 165300 126730662 396 396 396 396 0
100 20250311 165200 126730662 396 396 396 396 0
101 20250311 165100 126730662 396 396 396 396 0
102 20250311 165000 126730662 396 396 396 396 0
103 20250311 164900 126730662 396 396 396 396 0
104 20250311 164800 126730662 396 396 396 396 0
105 20250311 164700 126730662 396 396 396 396 0
106 20250311 164600 126730662 396 396 396 396 0
107 20250311 164500 126730662 396 396 396 396 0
108 20250311 164400 126730662 396 396 396 396 0
109 20250311 164300 126730662 396 396 396 396 0
110 20250311 164200 126730662 396 396 396 396 0
111 20250311 164100 126730662 396 396 396 396 0
112 20250311 164000 126730662 396 396 396 396 0
113 20250311 163900 126730662 396 396 396 396 0
114 20250311 163800 126730662 396 396 396 396 0
115 20250311 163700 126730662 396 396 396 396 0
116 20250311 163600 126730662 396 396 396 396 0
117 20250311 163500 126730662 396 396 396 396 0
118 20250311 163400 126730662 396 396 396 396 0
119 20250311 163300 126730662 396 396 396 396 0
120 20250311 163200 126730662 396 396 396 396 0
121 20250311 163100 126730662 396 396 396 396 0
122 20250311 163000 126730662 396 396 396 396 5126
123 20250311 162900 126730662 396 396 396 396 0
124 20250311 162800 126730662 396 396 396 396 0
125 20250311 162700 126730662 396 396 396 396 0
126 20250311 162600 126730662 396 396 396 396 0
127 20250311 162500 126730662 396 396 396 396 0
128 20250311 162400 126730662 396 396 396 396 0
129 20250311 162300 126730662 396 396 396 396 0
130 20250311 162200 126730662 396 396 396 396 0
131 20250311 162100 126730662 396 396 396 396 0
132 20250311 162000 126730662 396 396 396 396 0
133 20250311 161900 126730662 396 396 396 396 0
134 20250311 161800 126730662 396 396 396 396 0
135 20250311 161700 126730662 396 396 396 396 0
136 20250311 161600 126730662 396 396 396 396 0
137 20250311 161500 126730662 396 396 396 396 0
138 20250311 161400 126730662 396 396 396 396 0
139 20250311 161300 126730662 396 396 396 396 0
140 20250311 161200 126730662 396 396 396 396 0
141 20250311 161100 126730662 396 396 396 396 0
142 20250311 161000 126730662 396 396 396 396 0
143 20250311 160900 126730662 396 396 396 396 0
144 20250311 160800 126730662 396 396 396 396 0
145 20250311 160700 126730662 396 396 396 396 0
146 20250311 160600 126730662 396 396 396 396 0
147 20250311 160500 126730662 396 396 396 396 0
148 20250311 160400 126730662 396 396 396 396 0
149 20250311 160300 126730662 396 396 396 396 0
150 20250311 160200 126730662 396 396 396 396 0
151 20250311 160100 126730662 396 396 396 396 0
152 20250311 160000 126730662 396 396 396 396 5126
153 20250311 155900 126730662 396 396 396 396 0
154 20250311 155800 126730662 396 396 396 396 0
155 20250311 155700 126730662 396 396 396 396 0
156 20250311 155600 126730662 396 396 396 396 0
157 20250311 155500 126730662 396 396 396 396 0
158 20250311 155400 126730662 396 396 396 396 0
159 20250311 155300 126730662 396 396 396 396 0
160 20250311 155200 126730662 396 396 396 396 0
161 20250311 155100 126730662 396 396 396 396 0
162 20250311 155000 126730662 396 396 396 396 0
163 20250311 154900 126730662 396 396 396 396 0
164 20250311 154800 126730662 396 396 396 396 0
165 20250311 154700 126730662 396 396 396 396 0
166 20250311 154600 126730662 396 396 396 396 0
167 20250311 154500 126730662 396 396 396 396 0
168 20250311 154400 126730662 396 396 396 396 0
169 20250311 154300 126730662 396 396 396 396 0
170 20250311 154200 126730662 396 396 396 396 0
171 20250311 154100 126730662 396 396 396 396 0
172 20250311 154000 126730662 396 396 396 396 0
173 20250311 153900 126730662 396 396 396 396 0
174 20250311 153800 126730662 396 396 396 396 0
175 20250311 153700 126730662 396 396 396 396 0
176 20250311 153600 126730662 396 396 396 396 0
177 20250311 153500 126730662 396 396 396 396 0
178 20250311 153400 126730662 396 396 396 396 0
179 20250311 153300 126730662 396 396 396 396 0
180 20250311 153200 126730662 396 396 396 396 0
181 20250311 153100 126730662 396 396 396 396 0
182 20250311 153000 126730662 396 396 396 396 10252
183 20250311 152900 124700766 401 401 401 401 0
184 20250311 152800 124700766 401 401 401 401 0
185 20250311 152700 124700766 401 401 401 401 0
186 20250311 152600 124700766 401 401 401 401 0
187 20250311 152500 124700766 401 401 401 401 0
188 20250311 152400 124700766 401 401 401 401 0
189 20250311 152300 124700766 401 401 401 401 0
190 20250311 152200 124700766 401 401 401 401 0
191 20250311 152100 124700766 401 401 401 401 0
192 20250311 152000 124700766 401 401 401 401 0
193 20250311 151900 124700766 401 400 401 397 5002
194 20250311 151800 122712429 401 400 401 400 15
195 20250311 151700 122706424 401 401 401 401 0
196 20250311 151600 122706424 401 400 401 400 18
197 20250311 151500 122699207 401 401 401 401 65
198 20250311 151400 122673142 400 400 400 400 7
199 20250311 151300 122670342 401 401 401 401 4
200 20250311 151200 122668738 400 400 400 400 222
201 20250311 151100 122579938 400 400 400 400 50
202 20250311 151000 122559938 400 400 400 400 3
203 20250311 150900 122558738 399 399 399 399 0
204 20250311 150800 122558738 399 400 400 399 113
205 20250311 150700 122513551 400 400 400 400 122
206 20250311 150600 122464751 400 400 400 400 10
207 20250311 150500 122460751 400 400 400 400 0
208 20250311 150400 122460751 400 400 400 400 0
209 20250311 150300 122460751 400 400 400 400 0
210 20250311 150200 122460751 400 399 400 399 5
211 20250311 150100 122458752 400 400 400 400 2
212 20250311 150000 122457952 399 399 399 399 1561
213 20250311 145900 121835113 399 399 399 399 0
214 20250311 145800 121835113 399 399 399 399 0
215 20250311 145700 121835113 399 399 399 399 0
216 20250311 145600 121835113 399 399 399 399 1
217 20250311 145500 121834714 399 399 399 399 0
218 20250311 145400 121834714 399 398 399 398 4
219 20250311 145300 121833121 398 398 398 398 32
220 20250311 145200 121820385 398 398 398 398 0
221 20250311 145100 121820385 398 399 399 398 169
222 20250311 145000 121753120 398 398 398 398 8
223 20250311 144900 121749936 398 398 398 398 8
224 20250311 144800 121746752 398 398 398 398 0
225 20250311 144700 121746752 398 398 398 398 2953
226 20250311 144600 120571458 398 398 398 398 0
227 20250311 144500 120571458 398 397 398 397 703
228 20250311 144400 120292290 397 397 397 397 800
229 20250311 144300 119974690 397 397 397 397 115
230 20250311 144200 119929035 397 397 397 397 1855
231 20250311 144100 119192600 397 397 397 397 1
232 20250311 144000 119192203 397 397 397 397 24
233 20250311 143900 119182675 397 397 397 397 5
234 20250311 143800 119180690 395 395 395 395 29
235 20250311 143700 119169235 395 395 395 395 0
236 20250311 143600 119169235 395 395 395 395 7000
237 20250311 143500 116404235 397 397 397 397 0
238 20250311 143400 116404235 397 397 397 397 0
239 20250311 143300 116404235 397 397 397 397 44
240 20250311 143200 116386767 395 395 395 395 1
241 20250311 143100 116386372 394 394 394 394 3000
242 20250311 143000 115204372 397 397 397 397 0
243 20250311 142900 115204372 397 396 397 396 3033
244 20250311 142800 114003301 395 398 398 395 1279
245 20250311 142700 113497854 398 398 398 398 0
246 20250311 142600 113497854 398 398 398 398 21
247 20250311 142500 113489496 398 398 398 398 779
248 20250311 142400 113179454 398 398 398 398 10
249 20250311 142300 113175474 400 400 400 400 0
250 20250311 142200 113175474 400 400 402 400 977
251 20250311 142100 112784671 400 400 400 400 0
252 20250311 142000 112784671 400 399 400 399 1767
253 20250311 141900 112079096 399 399 399 399 1870
254 20250311 141800 111332966 399 398 399 398 783
255 20250311 141700 111021331 398 398 398 398 2
256 20250311 141600 111020535 397 397 397 397 1
257 20250311 141500 111020138 396 395 396 395 230
258 20250311 141400 110929258 394 394 394 394 0
259 20250311 141300 110929258 394 394 394 394 0
260 20250311 141200 110929258 394 395 395 394 7
261 20250311 141100 110926499 396 396 396 396 16
262 20250311 141000 110920163 396 396 396 396 35
263 20250311 140900 110906303 396 396 396 396 2
264 20250311 140800 110905511 396 396 396 396 0
265 20250311 140700 110905511 396 396 396 396 16
266 20250311 140600 110899175 396 396 396 396 10
267 20250311 140500 110895215 393 393 393 393 0
268 20250311 140400 110895215 393 393 393 393 1972
269 20250311 140300 110120219 393 397 397 392 24675
270 20250311 140200 100396518 397 397 397 397 76
271 20250311 140100 100366346 397 397 397 397 0
272 20250311 140000 100366346 397 397 397 397 18
273 20250311 135900 100359200 398 398 398 398 0
274 20250311 135800 100359200 398 398 398 398 0
275 20250311 135700 100359200 398 398 398 398 0
276 20250311 135600 100359200 398 398 398 398 0
277 20250311 135500 100359200 398 398 398 398 0
278 20250311 135400 100359200 398 398 398 398 2351
279 20250311 135300 99423502 397 396 397 396 110
280 20250311 135200 99379932 397 397 397 397 135
281 20250311 135100 99326337 397 397 397 397 0
282 20250311 135000 99326337 397 397 397 397 0
283 20250311 134900 99326337 397 397 397 397 80
284 20250311 134800 99294577 394 395 395 394 4045
285 20250311 134700 97700752 395 395 395 395 1021
286 20250311 134600 97297457 395 398 398 395 4944
287 20250311 134500 95341487 397 397 397 397 0
288 20250311 134400 95341487 397 397 397 397 1789
289 20250311 134300 94631254 397 397 397 397 0
290 20250311 134200 94631254 397 397 397 397 1315
291 20250311 134100 94109199 397 397 397 397 2
292 20250311 134000 94108405 396 396 396 396 0
293 20250311 133900 94108405 396 397 397 396 450
294 20250311 133800 93929920 396 396 396 396 1140
295 20250311 133700 93478480 395 395 395 395 0
296 20250311 133600 93478480 395 396 396 394 10000
297 20250311 133500 89526383 394 399 399 394 10000
298 20250311 133400 85568419 400 400 400 400 346
299 20250311 133300 85430019 400 400 400 400 8
300 20250311 133200 85426819 399 399 399 399 0
301 20250311 133100 85426819 399 399 399 399 0
302 20250311 133000 85426819 399 399 399 399 0
303 20250311 132900 85426819 399 399 399 399 1
304 20250311 132800 85426420 400 400 400 400 28
305 20250311 132700 85415220 400 399 400 399 1000
306 20250311 132600 85015978 397 397 397 397 0
307 20250311 132500 85015978 397 397 397 397 0
308 20250311 132400 85015978 397 397 397 397 5008
309 20250311 132300 83027802 400 400 400 400 0
310 20250311 132200 83027802 400 400 400 400 0
311 20250311 132100 83027802 400 400 400 400 0
312 20250311 132000 83027802 400 400 400 400 2
313 20250311 131900 83027002 398 400 400 398 2003
314 20250311 131800 82229804 401 401 401 401 0
315 20250311 131700 82229804 401 401 401 401 0
316 20250311 131600 82229804 401 401 401 401 2992
317 20250311 131500 81030012 402 403 404 399 6258
318 20250311 131400 78526474 403 403 403 403 0
319 20250311 131300 78526474 403 403 403 403 0
320 20250311 131200 78526474 403 403 403 403 1
321 20250311 131100 78526071 403 403 403 403 0
322 20250311 131000 78526071 403 403 403 403 0
323 20250311 130900 78526071 403 403 403 403 0
324 20250311 130800 78526071 403 403 403 403 0
325 20250311 130700 78526071 403 403 403 403 69
326 20250311 130600 78498264 403 403 403 403 2
327 20250311 130500 78497458 404 404 404 404 0
328 20250311 130400 78497458 404 404 404 404 0
329 20250311 130300 78497458 404 403 404 403 192
330 20250311 130200 78420079 403 403 403 403 10
331 20250311 130100 78416049 404 404 404 404 0
332 20250311 130000 78416049 404 404 404 404 0
333 20250311 125900 78416049 404 403 404 403 6
334 20250311 125800 78413628 404 404 404 404 4
335 20250311 125700 78412012 403 403 403 403 4
336 20250311 125600 78410400 403 403 403 403 22
337 20250311 125500 78401534 403 403 404 403 57
338 20250311 125400 78378536 403 403 403 403 0
339 20250311 125300 78378536 403 403 403 403 16
340 20250311 125200 78372088 403 403 403 403 44
341 20250311 125100 78354356 403 403 403 403 6
342 20250311 125000 78351938 404 404 404 404 0
343 20250311 124900 78351938 404 404 404 404 0
344 20250311 124800 78351938 404 404 404 404 20
345 20250311 124700 78343858 405 405 405 405 0
346 20250311 124600 78343858 405 405 405 405 0
347 20250311 124500 78343858 405 405 405 405 0
348 20250311 124400 78343858 405 405 405 405 0
349 20250311 124300 78343858 405 405 405 405 7
350 20250311 124200 78341023 405 405 405 405 0
351 20250311 124100 78341023 405 405 405 405 0
352 20250311 124000 78341023 405 405 405 405 0
353 20250311 123900 78341023 405 405 405 405 0
354 20250311 123800 78341023 405 405 405 405 0
355 20250311 123700 78341023 405 405 405 405 18
356 20250311 123600 78333733 405 405 405 405 0
357 20250311 123500 78333733 405 405 405 405 15087
358 20250311 123400 72223498 405 403 405 403 1209
359 20250311 123300 71733911 403 403 403 403 2
360 20250311 123200 71733105 402 402 402 402 1
361 20250311 123100 71732703 404 404 404 404 42
362 20250311 123000 71715735 405 405 405 405 0
363 20250311 122900 71715735 405 405 405 405 0
364 20250311 122800 71715735 405 402 405 402 828
365 20250311 122700 71380911 401 401 401 401 1
366 20250311 122600 71380510 402 402 402 402 0
367 20250311 122500 71380510 402 402 402 402 1
368 20250311 122400 71380108 401 401 401 401 0
369 20250311 122300 71380108 401 401 401 401 1
370 20250311 122200 71379707 402 402 402 402 0
371 20250311 122100 71379707 402 402 402 402 0
372 20250311 122000 71379707 402 402 402 402 100
373 20250311 121900 71339507 402 402 402 402 0
374 20250311 121800 71339507 402 402 402 402 0
375 20250311 121700 71339507 402 402 402 402 0
376 20250311 121600 71339507 402 401 402 401 406
377 20250311 121500 71176470 401 401 401 401 259
378 20250311 121400 71072611 401 401 401 401 741
379 20250311 121300 70775470 398 398 398 398 0
380 20250311 121200 70775470 398 399 401 398 3076
381 20250311 121100 69543825 399 399 399 399 95
382 20250311 121000 69505920 399 399 399 399 211
383 20250311 120900 69421731 399 399 399 399 0
384 20250311 120800 69421731 399 399 399 399 1
385 20250311 120700 69421332 399 399 399 399 0
386 20250311 120600 69421332 399 399 399 399 0
387 20250311 120500 69421332 399 399 399 399 0
388 20250311 120400 69421332 399 399 399 399 9
389 20250311 120300 69417741 399 399 399 399 0
390 20250311 120200 69417741 399 399 399 399 27
391 20250311 120100 69406968 400 400 400 400 1
392 20250311 120000 69406568 399 399 399 399 0
393 20250311 115900 69406568 399 399 399 399 866
394 20250311 115800 69061034 399 399 399 399 0
395 20250311 115700 69061034 399 399 399 399 1000
396 20250311 115600 68662034 400 400 400 400 0
397 20250311 115500 68662034 400 400 400 400 0
398 20250311 115400 68662034 400 400 400 400 0
399 20250311 115300 68662034 400 398 400 397 4194
400 20250311 115200 66996013 399 399 399 399 0
401 20250311 115100 66996013 399 399 399 399 0
402 20250311 115000 66996013 399 399 399 399 22
403 20250311 114900 66987235 399 399 399 399 0
404 20250311 114800 66987235 399 399 399 399 0
405 20250311 114700 66987235 399 399 399 399 0
406 20250311 114600 66987235 399 399 399 399 0
407 20250311 114500 66987235 399 399 399 399 1351
408 20250311 114400 66448186 399 399 399 399 25
409 20250311 114300 66438211 399 399 399 399 251
410 20250311 114200 66338062 396 396 396 396 0
411 20250311 114100 66338062 396 398 398 396 22000
412 20250311 114000 57607625 398 398 398 398 0
413 20250311 113900 57607625 398 398 398 398 31
414 20250311 113800 57595287 399 399 399 399 0
415 20250311 113700 57595287 399 399 399 399 0
416 20250311 113600 57595287 399 399 399 399 0
417 20250311 113500 57595287 399 399 399 399 0
418 20250311 113400 57595287 399 399 399 399 0
419 20250311 113300 57595287 399 399 399 399 83
420 20250311 113200 57562170 397 397 397 397 0
421 20250311 113100 57562170 397 397 397 397 0
422 20250311 113000 57562170 397 397 397 397 100
423 20250311 112900 57522470 399 399 399 399 0
424 20250311 112800 57522470 399 400 400 399 1158
425 20250311 112700 57059328 400 400 400 400 4
426 20250311 112600 57057728 397 397 397 397 47
427 20250311 112500 57039069 400 400 400 400 1
428 20250311 112400 57038669 399 397 399 396 2100
429 20250311 112300 56206423 399 399 399 399 1
430 20250311 112200 56206024 397 397 397 397 0
431 20250311 112100 56206024 397 397 397 397 1969
432 20250311 112000 55424331 397 397 397 397 700
433 20250311 111900 55146431 396 396 396 396 0
434 20250311 111800 55146431 396 396 396 396 0
435 20250311 111700 55146431 396 396 396 396 0
436 20250311 111600 55146431 396 395 396 395 2178
437 20250311 111500 54283944 396 397 397 396 7823
438 20250311 111400 51186033 396 396 396 396 7459
439 20250311 111300 48232269 396 397 402 396 9506
440 20250311 111200 44440543 396 396 396 396 10000
441 20250311 111100 40480543 394 394 394 394 110
442 20250311 111000 40437203 394 394 394 394 2062
443 20250311 110900 39624775 394 394 394 394 201
444 20250311 110800 39545581 394 395 395 393 1659
445 20250311 110700 38891654 396 396 396 396 30
446 20250311 110600 38879774 395 396 396 395 6000
447 20250311 110500 36509369 397 397 397 397 8
448 20250311 110400 36506193 396 400 400 396 3575
449 20250311 110300 35088193 398 400 400 397 3020
450 20250311 110200 33889207 400 400 400 400 0
451 20250311 110100 33889207 400 400 400 400 0
452 20250311 110000 33889207 400 400 400 400 13
453 20250311 105900 33884007 400 400 400 400 0
454 20250311 105800 33884007 400 400 400 400 1
455 20250311 105700 33883607 397 397 397 397 0
456 20250311 105600 33883607 397 397 397 397 52
457 20250311 105500 33862963 397 397 397 397 1
458 20250311 105400 33862566 397 397 397 397 13
459 20250311 105300 33857405 397 398 398 397 3961
460 20250311 105200 32284353 400 400 400 400 0
461 20250311 105100 32284353 400 398 400 398 7
462 20250311 105000 32281565 398 398 398 398 0
463 20250311 104900 32281565 398 398 398 398 0
464 20250311 104800 32281565 398 398 398 398 0
465 20250311 104700 32281565 398 398 398 398 0
466 20250311 104600 32281565 398 398 398 398 100
467 20250311 104500 32241765 397 397 397 397 359
468 20250311 104400 32099242 397 399 399 397 7971
469 20250311 104300 28932099 399 399 399 399 0
470 20250311 104200 28932099 399 399 399 399 0
471 20250311 104100 28932099 399 399 399 399 0
472 20250311 104000 28932099 399 401 401 399 20000
473 20250311 103900 20935917 402 402 402 402 102
474 20250311 103800 20894913 402 402 402 402 0
475 20250311 103700 20894913 402 402 402 402 0
476 20250311 103600 20894913 402 402 402 402 0
477 20250311 103500 20894913 402 402 402 402 10
478 20250311 103400 20890893 401 401 401 401 401
479 20250311 103300 20730092 401 401 401 401 0
480 20250311 103200 20730092 401 401 401 401 0
481 20250311 103100 20730092 401 401 401 401 100
482 20250311 103000 20689992 401 401 401 401 1
483 20250311 102900 20689591 403 403 403 403 0
484 20250311 102800 20689591 403 403 403 403 0
485 20250311 102700 20689591 403 403 403 403 0
486 20250311 102600 20689591 403 403 403 403 0
487 20250311 102500 20689591 403 403 403 403 1
488 20250311 102400 20689188 403 403 403 403 0
489 20250311 102300 20689188 403 403 403 403 6
490 20250311 102200 20686770 400 400 400 400 0
491 20250311 102100 20686770 400 402 402 400 10000
492 20250311 102000 16684628 402 402 402 402 260
493 20250311 101900 16580108 401 401 402 401 4125
494 20250311 101800 14925979 402 402 402 402 2400
495 20250311 101700 13961179 403 403 403 403 3752
496 20250311 101600 12449123 403 403 403 403 0
497 20250311 101500 12449123 403 403 403 403 0
498 20250311 101400 12449123 403 403 403 403 277
499 20250311 101300 12337492 405 405 405 405 0
500 20250311 101200 12337492 405 405 405 405 10
501 20250311 101100 12333442 405 405 405 405 0
502 20250311 101000 12333442 405 405 405 405 0
503 20250311 100900 12333442 405 405 405 405 0
504 20250311 100800 12333442 405 405 405 405 0
505 20250311 100700 12333442 405 405 405 405 5
506 20250311 100600 12331417 402 403 403 402 60
507 20250311 100500 12307295 405 405 405 405 3
508 20250311 100400 12306080 403 403 403 403 0
509 20250311 100300 12306080 403 403 403 403 0
510 20250311 100200 12306080 403 403 403 403 0
511 20250311 100100 12306080 403 403 403 403 1374
512 20250311 100000 11752358 403 403 403 403 1000
513 20250311 095900 11349358 404 404 404 404 0
514 20250311 095800 11349358 404 404 404 404 0
515 20250311 095700 11349358 404 404 404 404 0
516 20250311 095600 11349358 404 404 404 404 0
517 20250311 095500 11349358 404 404 404 404 13
518 20250311 095400 11344106 404 404 404 404 0
519 20250311 095300 11344106 404 404 404 404 1
520 20250311 095200 11343702 405 405 405 405 0
521 20250311 095100 11343702 405 405 405 405 0
522 20250311 095000 11343702 405 405 405 405 0
523 20250311 094900 11343702 405 405 405 405 0
524 20250311 094800 11343702 405 405 405 405 11
525 20250311 094700 11339247 405 405 405 405 234
526 20250311 094600 11244477 405 405 405 405 40
527 20250311 094500 11228277 406 406 406 406 0
528 20250311 094400 11228277 406 406 406 406 0
529 20250311 094300 11228277 406 406 406 406 10
530 20250311 094200 11224217 406 406 406 406 609
531 20250311 094100 10976963 405 405 405 405 0
532 20250311 094000 10976963 405 405 405 405 5
533 20250311 093900 10974938 405 406 406 405 55
534 20250311 093800 10952613 406 406 406 406 11
535 20250311 093700 10948147 406 406 406 404 45
536 20250311 093600 10929909 406 406 406 406 8
537 20250311 093500 10926661 406 406 406 406 19
538 20250311 093400 10918947 406 406 406 406 5
539 20250311 093300 10916917 406 406 406 406 0
540 20250311 093200 10916917 406 406 406 406 9
541 20250311 093100 10913263 406 406 406 406 44
542 20250311 093000 10895399 403 403 403 403 1
543 20250311 092900 10894996 405 405 405 405 1
544 20250311 092800 10894591 403 406 406 403 1001
545 20250311 092700 10491095 402 402 402 402 0
546 20250311 092600 10491095 402 402 402 402 5
547 20250311 092500 10489085 402 402 402 402 749
548 20250311 092400 10187987 405 405 405 405 0
549 20250311 092300 10187987 405 405 405 403 313
550 20250311 092200 10061826 404 404 404 404 0
551 20250311 092100 10061826 404 404 404 404 0
552 20250311 092000 10061826 404 402 404 402 27
553 20250311 091900 10050923 402 402 402 402 4998
554 20250311 091800 8041727 402 402 402 402 5
555 20250311 091700 8039717 402 402 402 402 303
556 20250311 091600 7917911 402 402 402 402 994
557 20250311 091500 7518323 400 400 400 400 0
558 20250311 091400 7518323 400 400 400 400 522
559 20250311 091300 7309523 400 400 400 400 500
560 20250311 091200 7109523 400 400 400 400 110
561 20250311 091100 7065523 399 400 400 399 909
562 20250311 091000 6702732 400 401 401 399 3771
563 20250311 090900 5194650 402 402 402 402 17
564 20250311 090800 5187816 401 401 402 400 2700
565 20250311 090700 4107692 400 402 402 400 5500
566 20250311 090600 1901946 402 405 405 402 1046
567 20250311 090500 1481404 404 404 404 404 0
568 20250311 090400 1481404 404 404 404 404 0
569 20250311 090300 1481404 404 403 404 402 281
570 20250311 090200 1368416 404 406 406 404 728
571 20250311 090100 1073408 408 408 408 408 1
572 20250311 090000 1073000 410 410 410 408 2620

1
000040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,60132868,0,24654475880,0.00
20250306,0,60132868,0,25255804560,0.00
20250305,0,60132868,0,24654475880,0.00
20250304,0,60132868,0,24053147200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 60132868 0 24654475880 0.00
3 20250306 0 60132868 0 25255804560 0.00
4 20250305 0 60132868 0 24654475880 0.00
5 20250304 0 60132868 0 24053147200 0.00