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
000140/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183000,133711610,8600,8600,8600,8600,206
20250311,182900,133711610,8600,8600,8600,8600,0
20250311,182800,133711610,8600,8600,8600,8600,0
20250311,182700,133711610,8600,8600,8600,8600,0
20250311,182600,133711610,8600,8600,8600,8600,0
20250311,182500,133711610,8600,8600,8600,8600,0
20250311,182400,133711610,8600,8600,8600,8600,0
20250311,182300,133711610,8600,8600,8600,8600,0
20250311,182200,133711610,8600,8600,8600,8600,0
20250311,182100,133711610,8600,8600,8600,8600,0
20250311,182000,133711610,8600,8600,8600,8600,0
20250311,181900,133711610,8600,8600,8600,8600,0
20250311,181800,133711610,8600,8600,8600,8600,0
20250311,181700,133711610,8600,8600,8600,8600,0
20250311,181600,133711610,8600,8600,8600,8600,0
20250311,181500,133711610,8600,8600,8600,8600,0
20250311,181400,133711610,8600,8600,8600,8600,0
20250311,181300,133711610,8600,8600,8600,8600,0
20250311,181200,133711610,8600,8600,8600,8600,0
20250311,181100,133711610,8600,8600,8600,8600,0
20250311,181000,133711610,8600,8600,8600,8600,0
20250311,180900,133711610,8600,8600,8600,8600,0
20250311,180800,133711610,8600,8600,8600,8600,0
20250311,180700,133711610,8600,8600,8600,8600,0
20250311,180600,133711610,8600,8600,8600,8600,0
20250311,180500,133711610,8600,8600,8600,8600,0
20250311,180400,133711610,8600,8600,8600,8600,0
20250311,180300,133711610,8600,8600,8600,8600,0
20250311,180200,133711610,8600,8600,8600,8600,0
20250311,180100,133711610,8600,8600,8600,8600,0
20250311,180000,133711610,8600,8600,8600,8600,206
20250311,175900,133711610,8600,8600,8600,8600,0
20250311,175800,133711610,8600,8600,8600,8600,0
20250311,175700,133711610,8600,8600,8600,8600,0
20250311,175600,133711610,8600,8600,8600,8600,0
20250311,175500,133711610,8600,8600,8600,8600,0
20250311,175400,133711610,8600,8600,8600,8600,0
20250311,175300,133711610,8600,8600,8600,8600,0
20250311,175200,133711610,8600,8600,8600,8600,0
20250311,175100,133711610,8600,8600,8600,8600,0
20250311,175000,133711610,8600,8600,8600,8600,0
20250311,174900,133711610,8600,8600,8600,8600,0
20250311,174800,133711610,8600,8600,8600,8600,0
20250311,174700,133711610,8600,8600,8600,8600,0
20250311,174600,133711610,8600,8600,8600,8600,0
20250311,174500,133711610,8600,8600,8600,8600,0
20250311,174400,133711610,8600,8600,8600,8600,0
20250311,174300,133711610,8600,8600,8600,8600,0
20250311,174200,133711610,8600,8600,8600,8600,0
20250311,174100,133711610,8600,8600,8600,8600,0
20250311,174000,133711610,8600,8600,8600,8600,0
20250311,173900,133711610,8600,8600,8600,8600,0
20250311,173800,133711610,8600,8600,8600,8600,0
20250311,173700,133711610,8600,8600,8600,8600,0
20250311,173600,133711610,8600,8600,8600,8600,0
20250311,173500,133711610,8600,8600,8600,8600,0
20250311,173400,133711610,8600,8600,8600,8600,0
20250311,173300,133711610,8600,8600,8600,8600,0
20250311,173200,133711610,8600,8600,8600,8600,0
20250311,173100,133711610,8600,8600,8600,8600,0
20250311,173000,133711610,8600,8600,8600,8600,206
20250311,172900,133711610,8600,8600,8600,8600,0
20250311,172800,133711610,8600,8600,8600,8600,0
20250311,172700,133711610,8600,8600,8600,8600,0
20250311,172600,133711610,8600,8600,8600,8600,0
20250311,172500,133711610,8600,8600,8600,8600,0
20250311,172400,133711610,8600,8600,8600,8600,0
20250311,172300,133711610,8600,8600,8600,8600,0
20250311,172200,133711610,8600,8600,8600,8600,0
20250311,172100,133711610,8600,8600,8600,8600,0
20250311,172000,133711610,8600,8600,8600,8600,0
20250311,171900,133711610,8600,8600,8600,8600,0
20250311,171800,133711610,8600,8600,8600,8600,0
20250311,171700,133711610,8600,8600,8600,8600,0
20250311,171600,133711610,8600,8600,8600,8600,0
20250311,171500,133711610,8600,8600,8600,8600,0
20250311,171400,133711610,8600,8600,8600,8600,0
20250311,171300,133711610,8600,8600,8600,8600,0
20250311,171200,133711610,8600,8600,8600,8600,0
20250311,171100,133711610,8600,8600,8600,8600,0
20250311,171000,133711610,8600,8600,8600,8600,0
20250311,170900,133711610,8600,8600,8600,8600,0
20250311,170800,133711610,8600,8600,8600,8600,0
20250311,170700,133711610,8600,8600,8600,8600,0
20250311,170600,133711610,8600,8600,8600,8600,0
20250311,170500,133711610,8600,8600,8600,8600,0
20250311,170400,133711610,8600,8600,8600,8600,0
20250311,170300,133711610,8600,8600,8600,8600,0
20250311,170200,133711610,8600,8600,8600,8600,0
20250311,170100,133711610,8600,8600,8600,8600,0
20250311,170000,133711610,8600,8600,8600,8600,206
20250311,165900,133711610,8600,8600,8600,8600,0
20250311,165800,133711610,8600,8600,8600,8600,0
20250311,165700,133711610,8600,8600,8600,8600,0
20250311,165600,133711610,8600,8600,8600,8600,0
20250311,165500,133711610,8600,8600,8600,8600,0
20250311,165400,133711610,8600,8600,8600,8600,0
20250311,165300,133711610,8600,8600,8600,8600,0
20250311,165200,133711610,8600,8600,8600,8600,0
20250311,165100,133711610,8600,8600,8600,8600,0
20250311,165000,133711610,8600,8600,8600,8600,0
20250311,164900,133711610,8600,8600,8600,8600,0
20250311,164800,133711610,8600,8600,8600,8600,0
20250311,164700,133711610,8600,8600,8600,8600,0
20250311,164600,133711610,8600,8600,8600,8600,0
20250311,164500,133711610,8600,8600,8600,8600,0
20250311,164400,133711610,8600,8600,8600,8600,0
20250311,164300,133711610,8600,8600,8600,8600,0
20250311,164200,133711610,8600,8600,8600,8600,0
20250311,164100,133711610,8600,8600,8600,8600,0
20250311,164000,133711610,8600,8600,8600,8600,0
20250311,163900,133711610,8600,8600,8600,8600,0
20250311,163800,133711610,8600,8600,8600,8600,0
20250311,163700,133711610,8600,8600,8600,8600,0
20250311,163600,133711610,8600,8600,8600,8600,0
20250311,163500,133711610,8600,8600,8600,8600,0
20250311,163400,133711610,8600,8600,8600,8600,0
20250311,163300,133711610,8600,8600,8600,8600,0
20250311,163200,133711610,8600,8600,8600,8600,0
20250311,163100,133711610,8600,8600,8600,8600,0
20250311,163000,133711610,8600,8600,8600,8600,206
20250311,162900,133711610,8600,8600,8600,8600,0
20250311,162800,133711610,8600,8600,8600,8600,0
20250311,162700,133711610,8600,8600,8600,8600,0
20250311,162600,133711610,8600,8600,8600,8600,0
20250311,162500,133711610,8600,8600,8600,8600,0
20250311,162400,133711610,8600,8600,8600,8600,0
20250311,162300,133711610,8600,8600,8600,8600,0
20250311,162200,133711610,8600,8600,8600,8600,0
20250311,162100,133711610,8600,8600,8600,8600,0
20250311,162000,133711610,8600,8600,8600,8600,0
20250311,161900,133711610,8600,8600,8600,8600,0
20250311,161800,133711610,8600,8600,8600,8600,0
20250311,161700,133711610,8600,8600,8600,8600,0
20250311,161600,133711610,8600,8600,8600,8600,0
20250311,161500,133711610,8600,8600,8600,8600,0
20250311,161400,133711610,8600,8600,8600,8600,0
20250311,161300,133711610,8600,8600,8600,8600,0
20250311,161200,133711610,8600,8600,8600,8600,0
20250311,161100,133711610,8600,8600,8600,8600,0
20250311,161000,133711610,8600,8600,8600,8600,0
20250311,160900,133711610,8600,8600,8600,8600,0
20250311,160800,133711610,8600,8600,8600,8600,0
20250311,160700,133711610,8600,8600,8600,8600,0
20250311,160600,133711610,8600,8600,8600,8600,0
20250311,160500,133711610,8600,8600,8600,8600,0
20250311,160400,133711610,8600,8600,8600,8600,0
20250311,160300,133711610,8600,8600,8600,8600,0
20250311,160200,133711610,8600,8600,8600,8600,0
20250311,160100,133711610,8600,8600,8600,8600,0
20250311,160000,133711610,8600,8600,8600,8600,206
20250311,155900,133711610,8600,8600,8600,8600,0
20250311,155800,133711610,8600,8600,8600,8600,0
20250311,155700,133711610,8600,8600,8600,8600,0
20250311,155600,133711610,8600,8600,8600,8600,0
20250311,155500,133711610,8600,8600,8600,8600,0
20250311,155400,133711610,8600,8600,8600,8600,0
20250311,155300,133711610,8600,8600,8600,8600,0
20250311,155200,133711610,8600,8600,8600,8600,0
20250311,155100,133711610,8600,8600,8600,8600,0
20250311,155000,133711610,8600,8600,8600,8600,0
20250311,154900,133711610,8600,8600,8600,8600,0
20250311,154800,133711610,8600,8600,8600,8600,0
20250311,154700,133711610,8600,8600,8600,8600,0
20250311,154600,133711610,8600,8600,8600,8600,0
20250311,154500,133711610,8600,8600,8600,8600,0
20250311,154400,133711610,8600,8600,8600,8600,0
20250311,154300,133711610,8600,8600,8600,8600,0
20250311,154200,133711610,8600,8600,8600,8600,0
20250311,154100,133711610,8600,8600,8600,8600,0
20250311,154000,133711610,8600,8600,8600,8600,0
20250311,153900,133711610,8600,8600,8600,8600,0
20250311,153800,133711610,8600,8600,8600,8600,0
20250311,153700,133711610,8600,8600,8600,8600,0
20250311,153600,133711610,8600,8600,8600,8600,0
20250311,153500,133711610,8600,8600,8600,8600,0
20250311,153400,133711610,8600,8600,8600,8600,0
20250311,153300,133711610,8600,8600,8600,8600,0
20250311,153200,133711610,8600,8600,8600,8600,0
20250311,153100,133711610,8600,8600,8600,8600,0
20250311,153000,133711610,8600,8600,8600,8600,412
20250311,152900,131940010,8600,8600,8600,8600,0
20250311,152800,131940010,8600,8600,8600,8600,0
20250311,152700,131940010,8600,8600,8600,8600,0
20250311,152600,131940010,8600,8600,8600,8600,0
20250311,152500,131940010,8600,8600,8600,8600,0
20250311,152400,131940010,8600,8600,8600,8600,0
20250311,152300,131940010,8600,8600,8600,8600,0
20250311,152200,131940010,8600,8600,8600,8600,0
20250311,152100,131940010,8600,8600,8600,8600,0
20250311,152000,131940010,8600,8600,8600,8600,0
20250311,151900,131940010,8600,8600,8600,8600,9
20250311,151800,131862610,8600,8600,8600,8600,2
20250311,151700,131845410,8600,8600,8600,8600,13
20250311,151600,131733610,8590,8590,8590,8590,0
20250311,151500,131733610,8590,8590,8590,8590,11
20250311,151400,131639120,8590,8590,8590,8590,0
20250311,151300,131639120,8590,8590,8590,8590,0
20250311,151200,131639120,8590,8590,8590,8590,0
20250311,151100,131639120,8590,8590,8590,8590,51
20250311,151000,131201030,8580,8580,8580,8580,50
20250311,150900,130772030,8580,8580,8580,8580,235
20250311,150800,128755730,8590,8590,8590,8590,2
20250311,150700,128738550,8590,8590,8590,8590,0
20250311,150600,128738550,8590,8590,8590,8580,1148
20250311,150500,118883720,8600,8600,8600,8600,0
20250311,150400,118883720,8600,8600,8600,8590,9
20250311,150300,118806350,8600,8600,8600,8600,6
20250311,150200,118754750,8590,8590,8590,8590,52
20250311,150100,118308070,8580,8590,8590,8580,112
20250311,150000,117347000,8590,8590,8590,8590,18
20250311,145900,117192380,8600,8600,8600,8600,11
20250311,145800,117097780,8600,8600,8600,8600,0
20250311,145700,117097780,8600,8600,8600,8600,50
20250311,145600,116667780,8600,8600,8600,8600,0
20250311,145500,116667780,8600,8600,8600,8600,0
20250311,145400,116667780,8600,8600,8600,8600,0
20250311,145300,116667780,8600,8600,8600,8600,0
20250311,145200,116667780,8600,8600,8600,8600,0
20250311,145100,116667780,8600,8600,8600,8600,0
20250311,145000,116667780,8600,8600,8600,8600,1
20250311,144900,116659180,8590,8590,8590,8590,10
20250311,144800,116573280,8590,8590,8590,8590,22
20250311,144700,116384300,8590,8590,8590,8590,0
20250311,144600,116384300,8590,8590,8590,8590,0
20250311,144500,116384300,8590,8590,8590,8590,1
20250311,144400,116375710,8590,8590,8590,8590,1
20250311,144300,116367120,8590,8590,8590,8590,17
20250311,144200,116221090,8590,8590,8590,8590,10
20250311,144100,116135190,8600,8600,8600,8600,0
20250311,144000,116135190,8600,8600,8600,8600,0
20250311,143900,116135190,8600,8600,8600,8600,0
20250311,143800,116135190,8600,8600,8600,8600,3
20250311,143700,116109390,8590,8590,8590,8590,21
20250311,143600,115929000,8600,8600,8600,8600,7
20250311,143500,115868800,8590,8590,8590,8590,10
20250311,143400,115782900,8600,8600,8600,8600,0
20250311,143300,115782900,8600,8600,8600,8600,0
20250311,143200,115782900,8600,8600,8600,8600,58
20250311,143100,115284100,8600,8600,8600,8600,0
20250311,143000,115284100,8600,8600,8600,8600,115
20250311,142900,114295100,8600,8600,8600,8600,0
20250311,142800,114295100,8600,8600,8600,8600,0
20250311,142700,114295100,8600,8600,8600,8600,0
20250311,142600,114295100,8600,8600,8600,8600,0
20250311,142500,114295100,8600,8600,8600,8600,11
20250311,142400,114200500,8600,8600,8600,8600,5
20250311,142300,114157500,8600,8600,8600,8600,0
20250311,142200,114157500,8600,8600,8600,8600,0
20250311,142100,114157500,8600,8600,8600,8600,0
20250311,142000,114157500,8600,8600,8600,8600,0
20250311,141900,114157500,8600,8600,8600,8600,3
20250311,141800,114131700,8580,8600,8600,8580,12
20250311,141700,114028620,8590,8590,8590,8590,0
20250311,141600,114028620,8590,8590,8590,8590,0
20250311,141500,114028620,8590,8590,8590,8590,0
20250311,141400,114028620,8590,8590,8590,8590,16
20250311,141300,113891180,8590,8590,8590,8590,0
20250311,141200,113891180,8590,8600,8600,8590,24
20250311,141100,113684970,8590,8580,8590,8580,4
20250311,141000,113650640,8590,8590,8590,8590,0
20250311,140900,113650640,8590,8590,8590,8590,0
20250311,140800,113650640,8590,8590,8590,8590,0
20250311,140700,113650640,8590,8590,8590,8590,0
20250311,140600,113650640,8590,8590,8590,8590,14
20250311,140500,113530380,8590,8590,8590,8590,4
20250311,140400,113496020,8590,8590,8590,8590,5
20250311,140300,113453070,8590,8590,8590,8590,6
20250311,140200,113401530,8590,8590,8590,8590,6
20250311,140100,113349990,8590,8590,8590,8590,2
20250311,140000,113332810,8590,8590,8590,8590,6
20250311,135900,113281270,8590,8590,8590,8590,0
20250311,135800,113281270,8590,8590,8590,8590,2
20250311,135700,113264090,8590,8590,8590,8590,29
20250311,135600,113014980,8590,8590,8590,8590,137
20250311,135500,111838150,8590,8590,8590,8590,10
20250311,135400,111752250,8590,8590,8590,8590,10
20250311,135300,111666350,8590,8590,8590,8590,0
20250311,135200,111666350,8590,8590,8590,8590,1
20250311,135100,111657760,8590,8590,8590,8590,0
20250311,135000,111657760,8590,8590,8590,8590,46
20250311,134900,111262620,8590,8590,8590,8590,22
20250311,134800,111073640,8590,8590,8590,8590,0
20250311,134700,111073640,8590,8590,8590,8590,0
20250311,134600,111073640,8590,8590,8590,8590,2
20250311,134500,111056460,8590,8590,8590,8590,2
20250311,134400,111039280,8590,8590,8590,8590,59
20250311,134300,110532470,8600,8600,8600,8600,0
20250311,134200,110532470,8600,8600,8600,8600,0
20250311,134100,110532470,8600,8600,8600,8600,3
20250311,134000,110506670,8590,8590,8590,8590,0
20250311,133900,110506670,8590,8590,8590,8590,0
20250311,133800,110506670,8590,8590,8590,8590,0
20250311,133700,110506670,8590,8590,8590,8590,0
20250311,133600,110506670,8590,8590,8590,8590,7
20250311,133500,110446540,8590,8590,8590,8590,0
20250311,133400,110446540,8590,8590,8590,8580,348
20250311,133300,107457230,8590,8590,8590,8590,1
20250311,133200,107448640,8590,8590,8590,8590,677
20250311,133100,101633210,8600,8600,8600,8600,2
20250311,133000,101616010,8600,8590,8600,8590,63
20250311,132900,101074260,8600,8600,8600,8600,0
20250311,132800,101074260,8600,8600,8600,8600,0
20250311,132700,101074260,8600,8600,8600,8600,0
20250311,132600,101074260,8600,8600,8600,8600,0
20250311,132500,101074260,8600,8600,8600,8600,0
20250311,132400,101074260,8600,8600,8600,8600,0
20250311,132300,101074260,8600,8600,8600,8600,234
20250311,132200,99061860,8600,8610,8610,8600,327
20250311,132100,96249650,8610,8620,8620,8610,3
20250311,132000,96223810,8610,8610,8610,8610,0
20250311,131900,96223810,8610,8610,8610,8610,0
20250311,131800,96223810,8610,8610,8610,8610,0
20250311,131700,96223810,8610,8610,8610,8610,0
20250311,131600,96223810,8610,8610,8610,8610,0
20250311,131500,96223810,8610,8610,8610,8610,0
20250311,131400,96223810,8610,8610,8610,8610,60
20250311,131300,95707210,8610,8610,8610,8610,0
20250311,131200,95707210,8610,8610,8610,8610,1
20250311,131100,95698600,8610,8610,8610,8610,90
20250311,131000,94923700,8610,8610,8610,8610,0
20250311,130900,94923700,8610,8610,8610,8610,26
20250311,130800,94699840,8610,8610,8610,8610,3
20250311,130700,94674010,8610,8610,8610,8610,30
20250311,130600,94415710,8610,8610,8610,8610,0
20250311,130500,94415710,8610,8610,8610,8610,0
20250311,130400,94415710,8610,8610,8610,8610,0
20250311,130300,94415710,8610,8610,8610,8610,0
20250311,130200,94415710,8610,8610,8610,8610,0
20250311,130100,94415710,8610,8610,8610,8610,0
20250311,130000,94415710,8610,8610,8610,8610,0
20250311,125900,94415710,8610,8610,8610,8610,0
20250311,125800,94415710,8610,8610,8610,8610,5
20250311,125700,94372660,8600,8600,8600,8600,0
20250311,125600,94372660,8600,8600,8600,8600,0
20250311,125500,94372660,8600,8600,8600,8600,60
20250311,125400,93856660,8610,8610,8610,8610,0
20250311,125300,93856660,8610,8610,8610,8610,0
20250311,125200,93856660,8610,8610,8610,8610,0
20250311,125100,93856660,8610,8610,8610,8610,1
20250311,125000,93848050,8610,8610,8610,8610,0
20250311,124900,93848050,8610,8610,8610,8610,0
20250311,124800,93848050,8610,8610,8610,8610,0
20250311,124700,93848050,8610,8610,8610,8610,0
20250311,124600,93848050,8610,8610,8610,8610,0
20250311,124500,93848050,8610,8610,8610,8610,5
20250311,124400,93805000,8610,8610,8610,8610,3
20250311,124300,93779170,8610,8610,8610,8610,4
20250311,124200,93744730,8610,8610,8610,8610,0
20250311,124100,93744730,8610,8610,8610,8610,0
20250311,124000,93744730,8610,8610,8610,8610,46
20250311,123900,93348670,8610,8610,8610,8610,0
20250311,123800,93348670,8610,8610,8610,8610,2
20250311,123700,93331450,8620,8620,8620,8620,6
20250311,123600,93279730,8620,8620,8620,8620,0
20250311,123500,93279730,8620,8620,8620,8620,0
20250311,123400,93279730,8620,8620,8620,8620,1
20250311,123300,93271110,8620,8620,8620,8620,0
20250311,123200,93271110,8620,8620,8620,8620,0
20250311,123100,93271110,8620,8620,8620,8620,0
20250311,123000,93271110,8620,8620,8620,8620,1
20250311,122900,93262490,8620,8620,8620,8620,2
20250311,122800,93245250,8620,8620,8620,8620,10
20250311,122700,93159050,8620,8620,8620,8620,11
20250311,122600,93064230,8620,8620,8620,8620,0
20250311,122500,93064230,8620,8620,8620,8620,5
20250311,122400,93021130,8610,8610,8610,8610,21
20250311,122300,92840320,8620,8620,8620,8620,1
20250311,122200,92831700,8620,8620,8620,8620,0
20250311,122100,92831700,8620,8620,8620,8620,5
20250311,122000,92788600,8620,8620,8620,8620,1
20250311,121900,92779980,8620,8620,8620,8620,0
20250311,121800,92779980,8620,8620,8620,8620,0
20250311,121700,92779980,8620,8620,8620,8620,0
20250311,121600,92779980,8620,8620,8620,8620,3
20250311,121500,92754120,8620,8620,8620,8620,0
20250311,121400,92754120,8620,8620,8620,8620,0
20250311,121300,92754120,8620,8620,8620,8620,0
20250311,121200,92754120,8620,8620,8620,8620,5
20250311,121100,92711020,8620,8620,8620,8620,1
20250311,121000,92702400,8610,8610,8610,8610,0
20250311,120900,92702400,8610,8610,8610,8610,0
20250311,120800,92702400,8610,8610,8610,8610,0
20250311,120700,92702400,8610,8610,8610,8610,0
20250311,120600,92702400,8610,8610,8610,8610,3
20250311,120500,92676570,8610,8610,8610,8610,0
20250311,120400,92676570,8610,8610,8610,8610,3
20250311,120300,92650740,8610,8610,8610,8610,0
20250311,120200,92650740,8610,8610,8610,8610,0
20250311,120100,92650740,8610,8610,8610,8610,2
20250311,120000,92633520,8610,8610,8610,8610,3
20250311,115900,92607690,8610,8610,8610,8610,0
20250311,115800,92607690,8610,8610,8610,8610,0
20250311,115700,92607690,8610,8600,8610,8600,3
20250311,115600,92581880,8600,8600,8600,8600,0
20250311,115500,92581880,8600,8600,8600,8600,0
20250311,115400,92581880,8600,8600,8600,8600,358
20250311,115300,89503080,8600,8600,8600,8600,0
20250311,115200,89503080,8600,8600,8600,8600,0
20250311,115100,89503080,8600,8600,8600,8600,0
20250311,115000,89503080,8600,8600,8600,8600,0
20250311,114900,89503080,8600,8600,8600,8600,0
20250311,114800,89503080,8600,8600,8600,8600,23
20250311,114700,89305280,8600,8600,8600,8600,50
20250311,114600,88875280,8620,8620,8620,8620,0
20250311,114500,88875280,8620,8620,8620,8620,0
20250311,114400,88875280,8620,8600,8620,8580,1546
20250311,114300,75605120,8620,8620,8620,8620,0
20250311,114200,75605120,8620,8620,8620,8620,0
20250311,114100,75605120,8620,8620,8620,8620,0
20250311,114000,75605120,8620,8610,8620,8600,1201
20250311,113900,65275710,8620,8620,8620,8620,2
20250311,113800,65258470,8630,8630,8630,8630,0
20250311,113700,65258470,8630,8630,8630,8630,0
20250311,113600,65258470,8630,8630,8630,8630,1
20250311,113500,65249840,8630,8630,8630,8630,0
20250311,113400,65249840,8630,8630,8630,8630,1
20250311,113300,65241210,8630,8630,8630,8630,0
20250311,113200,65241210,8630,8630,8630,8630,1
20250311,113100,65232580,8620,8620,8620,8620,10
20250311,113000,65146380,8630,8630,8630,8630,3
20250311,112900,65120490,8630,8630,8630,8630,35
20250311,112800,64818440,8630,8630,8630,8630,2
20250311,112700,64801180,8630,8630,8630,8630,0
20250311,112600,64801180,8630,8630,8630,8630,3
20250311,112500,64775290,8600,8610,8610,8600,1018
20250311,112400,56016100,8620,8620,8620,8620,16
20250311,112300,55878180,8620,8620,8620,8620,186
20250311,112200,54274860,8610,8610,8610,8610,0
20250311,112100,54274860,8610,8610,8610,8610,0
20250311,112000,54274860,8610,8610,8610,8610,0
20250311,111900,54274860,8610,8610,8610,8610,0
20250311,111800,54274860,8610,8610,8610,8610,0
20250311,111700,54274860,8610,8610,8610,8610,0
20250311,111600,54274860,8610,8610,8610,8610,0
20250311,111500,54274860,8610,8610,8610,8610,0
20250311,111400,54274860,8610,8610,8610,8610,0
20250311,111300,54274860,8610,8610,8610,8610,0
20250311,111200,54274860,8610,8610,8610,8610,0
20250311,111100,54274860,8610,8610,8610,8610,0
20250311,111000,54274860,8610,8610,8610,8610,22
20250311,110900,54085440,8620,8620,8620,8620,1
20250311,110800,54076820,8610,8610,8610,8610,0
20250311,110700,54076820,8610,8610,8610,8610,0
20250311,110600,54076820,8610,8610,8610,8610,0
20250311,110500,54076820,8610,8610,8610,8610,200
20250311,110400,52354820,8620,8620,8620,8620,0
20250311,110300,52354820,8620,8620,8620,8620,0
20250311,110200,52354820,8620,8620,8620,8620,0
20250311,110100,52354820,8620,8620,8620,8620,3
20250311,110000,52328960,8620,8620,8620,8620,0
20250311,105900,52328960,8620,8620,8620,8620,0
20250311,105800,52328960,8620,8620,8620,8620,0
20250311,105700,52328960,8620,8620,8620,8620,0
20250311,105600,52328960,8620,8620,8620,8620,0
20250311,105500,52328960,8620,8620,8620,8620,1
20250311,105400,52320340,8620,8620,8620,8620,2
20250311,105300,52303100,8620,8620,8620,8620,1
20250311,105200,52294480,8620,8620,8620,8620,1
20250311,105100,52285860,8620,8620,8620,8620,5
20250311,105000,52242760,8620,8620,8620,8620,0
20250311,104900,52242760,8620,8620,8620,8620,0
20250311,104800,52242760,8620,8620,8620,8620,0
20250311,104700,52242760,8620,8620,8620,8620,3
20250311,104600,52216900,8620,8620,8620,8620,0
20250311,104500,52216900,8620,8620,8620,8620,4
20250311,104400,52182420,8620,8620,8620,8620,4
20250311,104300,52147940,8620,8620,8620,8620,1
20250311,104200,52139320,8620,8620,8620,8620,2
20250311,104100,52122080,8620,8620,8620,8620,1
20250311,104000,52113460,8620,8620,8620,8620,0
20250311,103900,52113460,8620,8620,8620,8620,0
20250311,103800,52113460,8620,8620,8620,8610,5
20250311,103700,52070370,8610,8610,8610,8610,0
20250311,103600,52070370,8610,8610,8610,8610,20
20250311,103500,51898170,8620,8620,8620,8620,5
20250311,103400,51855070,8620,8620,8620,8620,0
20250311,103300,51855070,8620,8620,8620,8620,21
20250311,103200,51674050,8620,8620,8620,8620,0
20250311,103100,51674050,8620,8620,8620,8620,3
20250311,103000,51648190,8620,8620,8620,8620,0
20250311,102900,51648190,8620,8620,8620,8620,11
20250311,102800,51553370,8620,8620,8620,8620,0
20250311,102700,51553370,8620,8620,8620,8620,1
20250311,102600,51544750,8620,8620,8620,8620,0
20250311,102500,51544750,8620,8620,8630,8620,117
20250311,102400,50535270,8620,8620,8620,8620,0
20250311,102300,50535270,8620,8620,8620,8620,0
20250311,102200,50535270,8620,8620,8620,8620,0
20250311,102100,50535270,8620,8620,8620,8620,0
20250311,102000,50535270,8620,8620,8620,8620,0
20250311,101900,50535270,8620,8620,8620,8620,1
20250311,101800,50526650,8610,8610,8610,8610,9
20250311,101700,50449160,8610,8610,8610,8610,1
20250311,101600,50440550,8610,8610,8610,8610,0
20250311,101500,50440550,8610,8610,8610,8610,101
20250311,101400,49570940,8600,8610,8610,8600,123
20250311,101300,48512110,8610,8610,8610,8610,24
20250311,101200,48305470,8610,8610,8610,8600,535
20250311,101100,43702860,8610,8610,8610,8610,0
20250311,101000,43702860,8610,8610,8610,8610,121
20250311,100900,42661050,8610,8620,8620,8610,160
20250311,100800,41283350,8620,8620,8620,8620,0
20250311,100700,41283350,8620,8620,8630,8620,975
20250311,100600,32878840,8630,8630,8630,8630,0
20250311,100500,32878840,8630,8630,8630,8630,0
20250311,100400,32878840,8630,8630,8630,8630,0
20250311,100300,32878840,8630,8630,8630,8630,0
20250311,100200,32878840,8630,8630,8630,8630,0
20250311,100100,32878840,8630,8630,8630,8630,0
20250311,100000,32878840,8630,8630,8630,8630,3
20250311,095900,32852950,8630,8630,8630,8630,0
20250311,095800,32852950,8630,8630,8630,8630,0
20250311,095700,32852950,8630,8630,8630,8630,3
20250311,095600,32827060,8630,8630,8630,8630,0
20250311,095500,32827060,8630,8630,8630,8630,5
20250311,095400,32783910,8620,8620,8620,8620,4
20250311,095300,32749430,8630,8630,8630,8630,1
20250311,095200,32740800,8630,8630,8630,8630,1
20250311,095100,32732170,8630,8630,8630,8630,0
20250311,095000,32732170,8630,8630,8630,8630,0
20250311,094900,32732170,8630,8630,8630,8630,3
20250311,094800,32706280,8630,8630,8630,8630,162
20250311,094700,31308220,8630,8630,8630,8630,0
20250311,094600,31308220,8630,8630,8630,8630,1
20250311,094500,31299590,8640,8640,8640,8640,0
20250311,094400,31299590,8640,8640,8640,8640,0
20250311,094300,31299590,8640,8640,8640,8640,0
20250311,094200,31299590,8640,8640,8640,8640,3
20250311,094100,31273670,8640,8640,8640,8640,21
20250311,094000,31092230,8640,8640,8640,8640,1
20250311,093900,31083590,8640,8640,8640,8640,2
20250311,093800,31066310,8640,8640,8640,8640,0
20250311,093700,31066310,8640,8640,8640,8640,20
20250311,093600,30893510,8640,8640,8640,8640,0
20250311,093500,30893510,8640,8640,8640,8640,0
20250311,093400,30893510,8640,8640,8640,8640,9
20250311,093300,30815750,8640,8640,8640,8640,1
20250311,093200,30807110,8640,8640,8640,8640,3
20250311,093100,30781190,8640,8640,8640,8640,0
20250311,093000,30781190,8640,8640,8640,8640,0
20250311,092900,30781190,8640,8640,8640,8640,16
20250311,092800,30642950,8640,8630,8640,8630,15
20250311,092700,30513450,8640,8640,8640,8640,0
20250311,092600,30513450,8640,8640,8640,8640,0
20250311,092500,30513450,8640,8640,8640,8640,10
20250311,092400,30427050,8630,8630,8630,8630,0
20250311,092300,30427050,8630,8630,8630,8630,60
20250311,092200,29909250,8640,8640,8640,8640,21
20250311,092100,29727810,8630,8620,8630,8610,50
20250311,092000,29296590,8610,8610,8610,8610,0
20250311,091900,29296590,8610,8610,8610,8610,31
20250311,091800,29029680,8630,8630,8630,8630,12
20250311,091700,28926120,8630,8630,8630,8630,0
20250311,091600,28926120,8630,8630,8630,8630,0
20250311,091500,28926120,8630,8630,8630,8630,10
20250311,091400,28839820,8600,8600,8600,8600,0
20250311,091300,28839820,8600,8610,8610,8600,230
20250311,091200,26861660,8600,8600,8600,8600,0
20250311,091100,26861660,8600,8600,8600,8600,0
20250311,091000,26861660,8600,8630,8630,8600,678
20250311,090900,21030500,8600,8600,8600,8600,0
20250311,090800,21030500,8600,8610,8610,8600,295
20250311,090700,18490600,8620,8600,8620,8600,106
20250311,090600,17578260,8630,8620,8630,8610,103
20250311,090500,16691160,8620,8620,8620,8620,30
20250311,090400,16432560,8640,8640,8640,8640,1
20250311,090300,16423920,8640,8640,8640,8600,1506
20250311,090200,3456890,8640,8640,8640,8640,20
20250311,090100,3284090,8700,8660,8700,8650,227
20250311,090000,1316050,8680,8650,8680,8650,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183000 133711610 8600 8600 8600 8600 206
3 20250311 182900 133711610 8600 8600 8600 8600 0
4 20250311 182800 133711610 8600 8600 8600 8600 0
5 20250311 182700 133711610 8600 8600 8600 8600 0
6 20250311 182600 133711610 8600 8600 8600 8600 0
7 20250311 182500 133711610 8600 8600 8600 8600 0
8 20250311 182400 133711610 8600 8600 8600 8600 0
9 20250311 182300 133711610 8600 8600 8600 8600 0
10 20250311 182200 133711610 8600 8600 8600 8600 0
11 20250311 182100 133711610 8600 8600 8600 8600 0
12 20250311 182000 133711610 8600 8600 8600 8600 0
13 20250311 181900 133711610 8600 8600 8600 8600 0
14 20250311 181800 133711610 8600 8600 8600 8600 0
15 20250311 181700 133711610 8600 8600 8600 8600 0
16 20250311 181600 133711610 8600 8600 8600 8600 0
17 20250311 181500 133711610 8600 8600 8600 8600 0
18 20250311 181400 133711610 8600 8600 8600 8600 0
19 20250311 181300 133711610 8600 8600 8600 8600 0
20 20250311 181200 133711610 8600 8600 8600 8600 0
21 20250311 181100 133711610 8600 8600 8600 8600 0
22 20250311 181000 133711610 8600 8600 8600 8600 0
23 20250311 180900 133711610 8600 8600 8600 8600 0
24 20250311 180800 133711610 8600 8600 8600 8600 0
25 20250311 180700 133711610 8600 8600 8600 8600 0
26 20250311 180600 133711610 8600 8600 8600 8600 0
27 20250311 180500 133711610 8600 8600 8600 8600 0
28 20250311 180400 133711610 8600 8600 8600 8600 0
29 20250311 180300 133711610 8600 8600 8600 8600 0
30 20250311 180200 133711610 8600 8600 8600 8600 0
31 20250311 180100 133711610 8600 8600 8600 8600 0
32 20250311 180000 133711610 8600 8600 8600 8600 206
33 20250311 175900 133711610 8600 8600 8600 8600 0
34 20250311 175800 133711610 8600 8600 8600 8600 0
35 20250311 175700 133711610 8600 8600 8600 8600 0
36 20250311 175600 133711610 8600 8600 8600 8600 0
37 20250311 175500 133711610 8600 8600 8600 8600 0
38 20250311 175400 133711610 8600 8600 8600 8600 0
39 20250311 175300 133711610 8600 8600 8600 8600 0
40 20250311 175200 133711610 8600 8600 8600 8600 0
41 20250311 175100 133711610 8600 8600 8600 8600 0
42 20250311 175000 133711610 8600 8600 8600 8600 0
43 20250311 174900 133711610 8600 8600 8600 8600 0
44 20250311 174800 133711610 8600 8600 8600 8600 0
45 20250311 174700 133711610 8600 8600 8600 8600 0
46 20250311 174600 133711610 8600 8600 8600 8600 0
47 20250311 174500 133711610 8600 8600 8600 8600 0
48 20250311 174400 133711610 8600 8600 8600 8600 0
49 20250311 174300 133711610 8600 8600 8600 8600 0
50 20250311 174200 133711610 8600 8600 8600 8600 0
51 20250311 174100 133711610 8600 8600 8600 8600 0
52 20250311 174000 133711610 8600 8600 8600 8600 0
53 20250311 173900 133711610 8600 8600 8600 8600 0
54 20250311 173800 133711610 8600 8600 8600 8600 0
55 20250311 173700 133711610 8600 8600 8600 8600 0
56 20250311 173600 133711610 8600 8600 8600 8600 0
57 20250311 173500 133711610 8600 8600 8600 8600 0
58 20250311 173400 133711610 8600 8600 8600 8600 0
59 20250311 173300 133711610 8600 8600 8600 8600 0
60 20250311 173200 133711610 8600 8600 8600 8600 0
61 20250311 173100 133711610 8600 8600 8600 8600 0
62 20250311 173000 133711610 8600 8600 8600 8600 206
63 20250311 172900 133711610 8600 8600 8600 8600 0
64 20250311 172800 133711610 8600 8600 8600 8600 0
65 20250311 172700 133711610 8600 8600 8600 8600 0
66 20250311 172600 133711610 8600 8600 8600 8600 0
67 20250311 172500 133711610 8600 8600 8600 8600 0
68 20250311 172400 133711610 8600 8600 8600 8600 0
69 20250311 172300 133711610 8600 8600 8600 8600 0
70 20250311 172200 133711610 8600 8600 8600 8600 0
71 20250311 172100 133711610 8600 8600 8600 8600 0
72 20250311 172000 133711610 8600 8600 8600 8600 0
73 20250311 171900 133711610 8600 8600 8600 8600 0
74 20250311 171800 133711610 8600 8600 8600 8600 0
75 20250311 171700 133711610 8600 8600 8600 8600 0
76 20250311 171600 133711610 8600 8600 8600 8600 0
77 20250311 171500 133711610 8600 8600 8600 8600 0
78 20250311 171400 133711610 8600 8600 8600 8600 0
79 20250311 171300 133711610 8600 8600 8600 8600 0
80 20250311 171200 133711610 8600 8600 8600 8600 0
81 20250311 171100 133711610 8600 8600 8600 8600 0
82 20250311 171000 133711610 8600 8600 8600 8600 0
83 20250311 170900 133711610 8600 8600 8600 8600 0
84 20250311 170800 133711610 8600 8600 8600 8600 0
85 20250311 170700 133711610 8600 8600 8600 8600 0
86 20250311 170600 133711610 8600 8600 8600 8600 0
87 20250311 170500 133711610 8600 8600 8600 8600 0
88 20250311 170400 133711610 8600 8600 8600 8600 0
89 20250311 170300 133711610 8600 8600 8600 8600 0
90 20250311 170200 133711610 8600 8600 8600 8600 0
91 20250311 170100 133711610 8600 8600 8600 8600 0
92 20250311 170000 133711610 8600 8600 8600 8600 206
93 20250311 165900 133711610 8600 8600 8600 8600 0
94 20250311 165800 133711610 8600 8600 8600 8600 0
95 20250311 165700 133711610 8600 8600 8600 8600 0
96 20250311 165600 133711610 8600 8600 8600 8600 0
97 20250311 165500 133711610 8600 8600 8600 8600 0
98 20250311 165400 133711610 8600 8600 8600 8600 0
99 20250311 165300 133711610 8600 8600 8600 8600 0
100 20250311 165200 133711610 8600 8600 8600 8600 0
101 20250311 165100 133711610 8600 8600 8600 8600 0
102 20250311 165000 133711610 8600 8600 8600 8600 0
103 20250311 164900 133711610 8600 8600 8600 8600 0
104 20250311 164800 133711610 8600 8600 8600 8600 0
105 20250311 164700 133711610 8600 8600 8600 8600 0
106 20250311 164600 133711610 8600 8600 8600 8600 0
107 20250311 164500 133711610 8600 8600 8600 8600 0
108 20250311 164400 133711610 8600 8600 8600 8600 0
109 20250311 164300 133711610 8600 8600 8600 8600 0
110 20250311 164200 133711610 8600 8600 8600 8600 0
111 20250311 164100 133711610 8600 8600 8600 8600 0
112 20250311 164000 133711610 8600 8600 8600 8600 0
113 20250311 163900 133711610 8600 8600 8600 8600 0
114 20250311 163800 133711610 8600 8600 8600 8600 0
115 20250311 163700 133711610 8600 8600 8600 8600 0
116 20250311 163600 133711610 8600 8600 8600 8600 0
117 20250311 163500 133711610 8600 8600 8600 8600 0
118 20250311 163400 133711610 8600 8600 8600 8600 0
119 20250311 163300 133711610 8600 8600 8600 8600 0
120 20250311 163200 133711610 8600 8600 8600 8600 0
121 20250311 163100 133711610 8600 8600 8600 8600 0
122 20250311 163000 133711610 8600 8600 8600 8600 206
123 20250311 162900 133711610 8600 8600 8600 8600 0
124 20250311 162800 133711610 8600 8600 8600 8600 0
125 20250311 162700 133711610 8600 8600 8600 8600 0
126 20250311 162600 133711610 8600 8600 8600 8600 0
127 20250311 162500 133711610 8600 8600 8600 8600 0
128 20250311 162400 133711610 8600 8600 8600 8600 0
129 20250311 162300 133711610 8600 8600 8600 8600 0
130 20250311 162200 133711610 8600 8600 8600 8600 0
131 20250311 162100 133711610 8600 8600 8600 8600 0
132 20250311 162000 133711610 8600 8600 8600 8600 0
133 20250311 161900 133711610 8600 8600 8600 8600 0
134 20250311 161800 133711610 8600 8600 8600 8600 0
135 20250311 161700 133711610 8600 8600 8600 8600 0
136 20250311 161600 133711610 8600 8600 8600 8600 0
137 20250311 161500 133711610 8600 8600 8600 8600 0
138 20250311 161400 133711610 8600 8600 8600 8600 0
139 20250311 161300 133711610 8600 8600 8600 8600 0
140 20250311 161200 133711610 8600 8600 8600 8600 0
141 20250311 161100 133711610 8600 8600 8600 8600 0
142 20250311 161000 133711610 8600 8600 8600 8600 0
143 20250311 160900 133711610 8600 8600 8600 8600 0
144 20250311 160800 133711610 8600 8600 8600 8600 0
145 20250311 160700 133711610 8600 8600 8600 8600 0
146 20250311 160600 133711610 8600 8600 8600 8600 0
147 20250311 160500 133711610 8600 8600 8600 8600 0
148 20250311 160400 133711610 8600 8600 8600 8600 0
149 20250311 160300 133711610 8600 8600 8600 8600 0
150 20250311 160200 133711610 8600 8600 8600 8600 0
151 20250311 160100 133711610 8600 8600 8600 8600 0
152 20250311 160000 133711610 8600 8600 8600 8600 206
153 20250311 155900 133711610 8600 8600 8600 8600 0
154 20250311 155800 133711610 8600 8600 8600 8600 0
155 20250311 155700 133711610 8600 8600 8600 8600 0
156 20250311 155600 133711610 8600 8600 8600 8600 0
157 20250311 155500 133711610 8600 8600 8600 8600 0
158 20250311 155400 133711610 8600 8600 8600 8600 0
159 20250311 155300 133711610 8600 8600 8600 8600 0
160 20250311 155200 133711610 8600 8600 8600 8600 0
161 20250311 155100 133711610 8600 8600 8600 8600 0
162 20250311 155000 133711610 8600 8600 8600 8600 0
163 20250311 154900 133711610 8600 8600 8600 8600 0
164 20250311 154800 133711610 8600 8600 8600 8600 0
165 20250311 154700 133711610 8600 8600 8600 8600 0
166 20250311 154600 133711610 8600 8600 8600 8600 0
167 20250311 154500 133711610 8600 8600 8600 8600 0
168 20250311 154400 133711610 8600 8600 8600 8600 0
169 20250311 154300 133711610 8600 8600 8600 8600 0
170 20250311 154200 133711610 8600 8600 8600 8600 0
171 20250311 154100 133711610 8600 8600 8600 8600 0
172 20250311 154000 133711610 8600 8600 8600 8600 0
173 20250311 153900 133711610 8600 8600 8600 8600 0
174 20250311 153800 133711610 8600 8600 8600 8600 0
175 20250311 153700 133711610 8600 8600 8600 8600 0
176 20250311 153600 133711610 8600 8600 8600 8600 0
177 20250311 153500 133711610 8600 8600 8600 8600 0
178 20250311 153400 133711610 8600 8600 8600 8600 0
179 20250311 153300 133711610 8600 8600 8600 8600 0
180 20250311 153200 133711610 8600 8600 8600 8600 0
181 20250311 153100 133711610 8600 8600 8600 8600 0
182 20250311 153000 133711610 8600 8600 8600 8600 412
183 20250311 152900 131940010 8600 8600 8600 8600 0
184 20250311 152800 131940010 8600 8600 8600 8600 0
185 20250311 152700 131940010 8600 8600 8600 8600 0
186 20250311 152600 131940010 8600 8600 8600 8600 0
187 20250311 152500 131940010 8600 8600 8600 8600 0
188 20250311 152400 131940010 8600 8600 8600 8600 0
189 20250311 152300 131940010 8600 8600 8600 8600 0
190 20250311 152200 131940010 8600 8600 8600 8600 0
191 20250311 152100 131940010 8600 8600 8600 8600 0
192 20250311 152000 131940010 8600 8600 8600 8600 0
193 20250311 151900 131940010 8600 8600 8600 8600 9
194 20250311 151800 131862610 8600 8600 8600 8600 2
195 20250311 151700 131845410 8600 8600 8600 8600 13
196 20250311 151600 131733610 8590 8590 8590 8590 0
197 20250311 151500 131733610 8590 8590 8590 8590 11
198 20250311 151400 131639120 8590 8590 8590 8590 0
199 20250311 151300 131639120 8590 8590 8590 8590 0
200 20250311 151200 131639120 8590 8590 8590 8590 0
201 20250311 151100 131639120 8590 8590 8590 8590 51
202 20250311 151000 131201030 8580 8580 8580 8580 50
203 20250311 150900 130772030 8580 8580 8580 8580 235
204 20250311 150800 128755730 8590 8590 8590 8590 2
205 20250311 150700 128738550 8590 8590 8590 8590 0
206 20250311 150600 128738550 8590 8590 8590 8580 1148
207 20250311 150500 118883720 8600 8600 8600 8600 0
208 20250311 150400 118883720 8600 8600 8600 8590 9
209 20250311 150300 118806350 8600 8600 8600 8600 6
210 20250311 150200 118754750 8590 8590 8590 8590 52
211 20250311 150100 118308070 8580 8590 8590 8580 112
212 20250311 150000 117347000 8590 8590 8590 8590 18
213 20250311 145900 117192380 8600 8600 8600 8600 11
214 20250311 145800 117097780 8600 8600 8600 8600 0
215 20250311 145700 117097780 8600 8600 8600 8600 50
216 20250311 145600 116667780 8600 8600 8600 8600 0
217 20250311 145500 116667780 8600 8600 8600 8600 0
218 20250311 145400 116667780 8600 8600 8600 8600 0
219 20250311 145300 116667780 8600 8600 8600 8600 0
220 20250311 145200 116667780 8600 8600 8600 8600 0
221 20250311 145100 116667780 8600 8600 8600 8600 0
222 20250311 145000 116667780 8600 8600 8600 8600 1
223 20250311 144900 116659180 8590 8590 8590 8590 10
224 20250311 144800 116573280 8590 8590 8590 8590 22
225 20250311 144700 116384300 8590 8590 8590 8590 0
226 20250311 144600 116384300 8590 8590 8590 8590 0
227 20250311 144500 116384300 8590 8590 8590 8590 1
228 20250311 144400 116375710 8590 8590 8590 8590 1
229 20250311 144300 116367120 8590 8590 8590 8590 17
230 20250311 144200 116221090 8590 8590 8590 8590 10
231 20250311 144100 116135190 8600 8600 8600 8600 0
232 20250311 144000 116135190 8600 8600 8600 8600 0
233 20250311 143900 116135190 8600 8600 8600 8600 0
234 20250311 143800 116135190 8600 8600 8600 8600 3
235 20250311 143700 116109390 8590 8590 8590 8590 21
236 20250311 143600 115929000 8600 8600 8600 8600 7
237 20250311 143500 115868800 8590 8590 8590 8590 10
238 20250311 143400 115782900 8600 8600 8600 8600 0
239 20250311 143300 115782900 8600 8600 8600 8600 0
240 20250311 143200 115782900 8600 8600 8600 8600 58
241 20250311 143100 115284100 8600 8600 8600 8600 0
242 20250311 143000 115284100 8600 8600 8600 8600 115
243 20250311 142900 114295100 8600 8600 8600 8600 0
244 20250311 142800 114295100 8600 8600 8600 8600 0
245 20250311 142700 114295100 8600 8600 8600 8600 0
246 20250311 142600 114295100 8600 8600 8600 8600 0
247 20250311 142500 114295100 8600 8600 8600 8600 11
248 20250311 142400 114200500 8600 8600 8600 8600 5
249 20250311 142300 114157500 8600 8600 8600 8600 0
250 20250311 142200 114157500 8600 8600 8600 8600 0
251 20250311 142100 114157500 8600 8600 8600 8600 0
252 20250311 142000 114157500 8600 8600 8600 8600 0
253 20250311 141900 114157500 8600 8600 8600 8600 3
254 20250311 141800 114131700 8580 8600 8600 8580 12
255 20250311 141700 114028620 8590 8590 8590 8590 0
256 20250311 141600 114028620 8590 8590 8590 8590 0
257 20250311 141500 114028620 8590 8590 8590 8590 0
258 20250311 141400 114028620 8590 8590 8590 8590 16
259 20250311 141300 113891180 8590 8590 8590 8590 0
260 20250311 141200 113891180 8590 8600 8600 8590 24
261 20250311 141100 113684970 8590 8580 8590 8580 4
262 20250311 141000 113650640 8590 8590 8590 8590 0
263 20250311 140900 113650640 8590 8590 8590 8590 0
264 20250311 140800 113650640 8590 8590 8590 8590 0
265 20250311 140700 113650640 8590 8590 8590 8590 0
266 20250311 140600 113650640 8590 8590 8590 8590 14
267 20250311 140500 113530380 8590 8590 8590 8590 4
268 20250311 140400 113496020 8590 8590 8590 8590 5
269 20250311 140300 113453070 8590 8590 8590 8590 6
270 20250311 140200 113401530 8590 8590 8590 8590 6
271 20250311 140100 113349990 8590 8590 8590 8590 2
272 20250311 140000 113332810 8590 8590 8590 8590 6
273 20250311 135900 113281270 8590 8590 8590 8590 0
274 20250311 135800 113281270 8590 8590 8590 8590 2
275 20250311 135700 113264090 8590 8590 8590 8590 29
276 20250311 135600 113014980 8590 8590 8590 8590 137
277 20250311 135500 111838150 8590 8590 8590 8590 10
278 20250311 135400 111752250 8590 8590 8590 8590 10
279 20250311 135300 111666350 8590 8590 8590 8590 0
280 20250311 135200 111666350 8590 8590 8590 8590 1
281 20250311 135100 111657760 8590 8590 8590 8590 0
282 20250311 135000 111657760 8590 8590 8590 8590 46
283 20250311 134900 111262620 8590 8590 8590 8590 22
284 20250311 134800 111073640 8590 8590 8590 8590 0
285 20250311 134700 111073640 8590 8590 8590 8590 0
286 20250311 134600 111073640 8590 8590 8590 8590 2
287 20250311 134500 111056460 8590 8590 8590 8590 2
288 20250311 134400 111039280 8590 8590 8590 8590 59
289 20250311 134300 110532470 8600 8600 8600 8600 0
290 20250311 134200 110532470 8600 8600 8600 8600 0
291 20250311 134100 110532470 8600 8600 8600 8600 3
292 20250311 134000 110506670 8590 8590 8590 8590 0
293 20250311 133900 110506670 8590 8590 8590 8590 0
294 20250311 133800 110506670 8590 8590 8590 8590 0
295 20250311 133700 110506670 8590 8590 8590 8590 0
296 20250311 133600 110506670 8590 8590 8590 8590 7
297 20250311 133500 110446540 8590 8590 8590 8590 0
298 20250311 133400 110446540 8590 8590 8590 8580 348
299 20250311 133300 107457230 8590 8590 8590 8590 1
300 20250311 133200 107448640 8590 8590 8590 8590 677
301 20250311 133100 101633210 8600 8600 8600 8600 2
302 20250311 133000 101616010 8600 8590 8600 8590 63
303 20250311 132900 101074260 8600 8600 8600 8600 0
304 20250311 132800 101074260 8600 8600 8600 8600 0
305 20250311 132700 101074260 8600 8600 8600 8600 0
306 20250311 132600 101074260 8600 8600 8600 8600 0
307 20250311 132500 101074260 8600 8600 8600 8600 0
308 20250311 132400 101074260 8600 8600 8600 8600 0
309 20250311 132300 101074260 8600 8600 8600 8600 234
310 20250311 132200 99061860 8600 8610 8610 8600 327
311 20250311 132100 96249650 8610 8620 8620 8610 3
312 20250311 132000 96223810 8610 8610 8610 8610 0
313 20250311 131900 96223810 8610 8610 8610 8610 0
314 20250311 131800 96223810 8610 8610 8610 8610 0
315 20250311 131700 96223810 8610 8610 8610 8610 0
316 20250311 131600 96223810 8610 8610 8610 8610 0
317 20250311 131500 96223810 8610 8610 8610 8610 0
318 20250311 131400 96223810 8610 8610 8610 8610 60
319 20250311 131300 95707210 8610 8610 8610 8610 0
320 20250311 131200 95707210 8610 8610 8610 8610 1
321 20250311 131100 95698600 8610 8610 8610 8610 90
322 20250311 131000 94923700 8610 8610 8610 8610 0
323 20250311 130900 94923700 8610 8610 8610 8610 26
324 20250311 130800 94699840 8610 8610 8610 8610 3
325 20250311 130700 94674010 8610 8610 8610 8610 30
326 20250311 130600 94415710 8610 8610 8610 8610 0
327 20250311 130500 94415710 8610 8610 8610 8610 0
328 20250311 130400 94415710 8610 8610 8610 8610 0
329 20250311 130300 94415710 8610 8610 8610 8610 0
330 20250311 130200 94415710 8610 8610 8610 8610 0
331 20250311 130100 94415710 8610 8610 8610 8610 0
332 20250311 130000 94415710 8610 8610 8610 8610 0
333 20250311 125900 94415710 8610 8610 8610 8610 0
334 20250311 125800 94415710 8610 8610 8610 8610 5
335 20250311 125700 94372660 8600 8600 8600 8600 0
336 20250311 125600 94372660 8600 8600 8600 8600 0
337 20250311 125500 94372660 8600 8600 8600 8600 60
338 20250311 125400 93856660 8610 8610 8610 8610 0
339 20250311 125300 93856660 8610 8610 8610 8610 0
340 20250311 125200 93856660 8610 8610 8610 8610 0
341 20250311 125100 93856660 8610 8610 8610 8610 1
342 20250311 125000 93848050 8610 8610 8610 8610 0
343 20250311 124900 93848050 8610 8610 8610 8610 0
344 20250311 124800 93848050 8610 8610 8610 8610 0
345 20250311 124700 93848050 8610 8610 8610 8610 0
346 20250311 124600 93848050 8610 8610 8610 8610 0
347 20250311 124500 93848050 8610 8610 8610 8610 5
348 20250311 124400 93805000 8610 8610 8610 8610 3
349 20250311 124300 93779170 8610 8610 8610 8610 4
350 20250311 124200 93744730 8610 8610 8610 8610 0
351 20250311 124100 93744730 8610 8610 8610 8610 0
352 20250311 124000 93744730 8610 8610 8610 8610 46
353 20250311 123900 93348670 8610 8610 8610 8610 0
354 20250311 123800 93348670 8610 8610 8610 8610 2
355 20250311 123700 93331450 8620 8620 8620 8620 6
356 20250311 123600 93279730 8620 8620 8620 8620 0
357 20250311 123500 93279730 8620 8620 8620 8620 0
358 20250311 123400 93279730 8620 8620 8620 8620 1
359 20250311 123300 93271110 8620 8620 8620 8620 0
360 20250311 123200 93271110 8620 8620 8620 8620 0
361 20250311 123100 93271110 8620 8620 8620 8620 0
362 20250311 123000 93271110 8620 8620 8620 8620 1
363 20250311 122900 93262490 8620 8620 8620 8620 2
364 20250311 122800 93245250 8620 8620 8620 8620 10
365 20250311 122700 93159050 8620 8620 8620 8620 11
366 20250311 122600 93064230 8620 8620 8620 8620 0
367 20250311 122500 93064230 8620 8620 8620 8620 5
368 20250311 122400 93021130 8610 8610 8610 8610 21
369 20250311 122300 92840320 8620 8620 8620 8620 1
370 20250311 122200 92831700 8620 8620 8620 8620 0
371 20250311 122100 92831700 8620 8620 8620 8620 5
372 20250311 122000 92788600 8620 8620 8620 8620 1
373 20250311 121900 92779980 8620 8620 8620 8620 0
374 20250311 121800 92779980 8620 8620 8620 8620 0
375 20250311 121700 92779980 8620 8620 8620 8620 0
376 20250311 121600 92779980 8620 8620 8620 8620 3
377 20250311 121500 92754120 8620 8620 8620 8620 0
378 20250311 121400 92754120 8620 8620 8620 8620 0
379 20250311 121300 92754120 8620 8620 8620 8620 0
380 20250311 121200 92754120 8620 8620 8620 8620 5
381 20250311 121100 92711020 8620 8620 8620 8620 1
382 20250311 121000 92702400 8610 8610 8610 8610 0
383 20250311 120900 92702400 8610 8610 8610 8610 0
384 20250311 120800 92702400 8610 8610 8610 8610 0
385 20250311 120700 92702400 8610 8610 8610 8610 0
386 20250311 120600 92702400 8610 8610 8610 8610 3
387 20250311 120500 92676570 8610 8610 8610 8610 0
388 20250311 120400 92676570 8610 8610 8610 8610 3
389 20250311 120300 92650740 8610 8610 8610 8610 0
390 20250311 120200 92650740 8610 8610 8610 8610 0
391 20250311 120100 92650740 8610 8610 8610 8610 2
392 20250311 120000 92633520 8610 8610 8610 8610 3
393 20250311 115900 92607690 8610 8610 8610 8610 0
394 20250311 115800 92607690 8610 8610 8610 8610 0
395 20250311 115700 92607690 8610 8600 8610 8600 3
396 20250311 115600 92581880 8600 8600 8600 8600 0
397 20250311 115500 92581880 8600 8600 8600 8600 0
398 20250311 115400 92581880 8600 8600 8600 8600 358
399 20250311 115300 89503080 8600 8600 8600 8600 0
400 20250311 115200 89503080 8600 8600 8600 8600 0
401 20250311 115100 89503080 8600 8600 8600 8600 0
402 20250311 115000 89503080 8600 8600 8600 8600 0
403 20250311 114900 89503080 8600 8600 8600 8600 0
404 20250311 114800 89503080 8600 8600 8600 8600 23
405 20250311 114700 89305280 8600 8600 8600 8600 50
406 20250311 114600 88875280 8620 8620 8620 8620 0
407 20250311 114500 88875280 8620 8620 8620 8620 0
408 20250311 114400 88875280 8620 8600 8620 8580 1546
409 20250311 114300 75605120 8620 8620 8620 8620 0
410 20250311 114200 75605120 8620 8620 8620 8620 0
411 20250311 114100 75605120 8620 8620 8620 8620 0
412 20250311 114000 75605120 8620 8610 8620 8600 1201
413 20250311 113900 65275710 8620 8620 8620 8620 2
414 20250311 113800 65258470 8630 8630 8630 8630 0
415 20250311 113700 65258470 8630 8630 8630 8630 0
416 20250311 113600 65258470 8630 8630 8630 8630 1
417 20250311 113500 65249840 8630 8630 8630 8630 0
418 20250311 113400 65249840 8630 8630 8630 8630 1
419 20250311 113300 65241210 8630 8630 8630 8630 0
420 20250311 113200 65241210 8630 8630 8630 8630 1
421 20250311 113100 65232580 8620 8620 8620 8620 10
422 20250311 113000 65146380 8630 8630 8630 8630 3
423 20250311 112900 65120490 8630 8630 8630 8630 35
424 20250311 112800 64818440 8630 8630 8630 8630 2
425 20250311 112700 64801180 8630 8630 8630 8630 0
426 20250311 112600 64801180 8630 8630 8630 8630 3
427 20250311 112500 64775290 8600 8610 8610 8600 1018
428 20250311 112400 56016100 8620 8620 8620 8620 16
429 20250311 112300 55878180 8620 8620 8620 8620 186
430 20250311 112200 54274860 8610 8610 8610 8610 0
431 20250311 112100 54274860 8610 8610 8610 8610 0
432 20250311 112000 54274860 8610 8610 8610 8610 0
433 20250311 111900 54274860 8610 8610 8610 8610 0
434 20250311 111800 54274860 8610 8610 8610 8610 0
435 20250311 111700 54274860 8610 8610 8610 8610 0
436 20250311 111600 54274860 8610 8610 8610 8610 0
437 20250311 111500 54274860 8610 8610 8610 8610 0
438 20250311 111400 54274860 8610 8610 8610 8610 0
439 20250311 111300 54274860 8610 8610 8610 8610 0
440 20250311 111200 54274860 8610 8610 8610 8610 0
441 20250311 111100 54274860 8610 8610 8610 8610 0
442 20250311 111000 54274860 8610 8610 8610 8610 22
443 20250311 110900 54085440 8620 8620 8620 8620 1
444 20250311 110800 54076820 8610 8610 8610 8610 0
445 20250311 110700 54076820 8610 8610 8610 8610 0
446 20250311 110600 54076820 8610 8610 8610 8610 0
447 20250311 110500 54076820 8610 8610 8610 8610 200
448 20250311 110400 52354820 8620 8620 8620 8620 0
449 20250311 110300 52354820 8620 8620 8620 8620 0
450 20250311 110200 52354820 8620 8620 8620 8620 0
451 20250311 110100 52354820 8620 8620 8620 8620 3
452 20250311 110000 52328960 8620 8620 8620 8620 0
453 20250311 105900 52328960 8620 8620 8620 8620 0
454 20250311 105800 52328960 8620 8620 8620 8620 0
455 20250311 105700 52328960 8620 8620 8620 8620 0
456 20250311 105600 52328960 8620 8620 8620 8620 0
457 20250311 105500 52328960 8620 8620 8620 8620 1
458 20250311 105400 52320340 8620 8620 8620 8620 2
459 20250311 105300 52303100 8620 8620 8620 8620 1
460 20250311 105200 52294480 8620 8620 8620 8620 1
461 20250311 105100 52285860 8620 8620 8620 8620 5
462 20250311 105000 52242760 8620 8620 8620 8620 0
463 20250311 104900 52242760 8620 8620 8620 8620 0
464 20250311 104800 52242760 8620 8620 8620 8620 0
465 20250311 104700 52242760 8620 8620 8620 8620 3
466 20250311 104600 52216900 8620 8620 8620 8620 0
467 20250311 104500 52216900 8620 8620 8620 8620 4
468 20250311 104400 52182420 8620 8620 8620 8620 4
469 20250311 104300 52147940 8620 8620 8620 8620 1
470 20250311 104200 52139320 8620 8620 8620 8620 2
471 20250311 104100 52122080 8620 8620 8620 8620 1
472 20250311 104000 52113460 8620 8620 8620 8620 0
473 20250311 103900 52113460 8620 8620 8620 8620 0
474 20250311 103800 52113460 8620 8620 8620 8610 5
475 20250311 103700 52070370 8610 8610 8610 8610 0
476 20250311 103600 52070370 8610 8610 8610 8610 20
477 20250311 103500 51898170 8620 8620 8620 8620 5
478 20250311 103400 51855070 8620 8620 8620 8620 0
479 20250311 103300 51855070 8620 8620 8620 8620 21
480 20250311 103200 51674050 8620 8620 8620 8620 0
481 20250311 103100 51674050 8620 8620 8620 8620 3
482 20250311 103000 51648190 8620 8620 8620 8620 0
483 20250311 102900 51648190 8620 8620 8620 8620 11
484 20250311 102800 51553370 8620 8620 8620 8620 0
485 20250311 102700 51553370 8620 8620 8620 8620 1
486 20250311 102600 51544750 8620 8620 8620 8620 0
487 20250311 102500 51544750 8620 8620 8630 8620 117
488 20250311 102400 50535270 8620 8620 8620 8620 0
489 20250311 102300 50535270 8620 8620 8620 8620 0
490 20250311 102200 50535270 8620 8620 8620 8620 0
491 20250311 102100 50535270 8620 8620 8620 8620 0
492 20250311 102000 50535270 8620 8620 8620 8620 0
493 20250311 101900 50535270 8620 8620 8620 8620 1
494 20250311 101800 50526650 8610 8610 8610 8610 9
495 20250311 101700 50449160 8610 8610 8610 8610 1
496 20250311 101600 50440550 8610 8610 8610 8610 0
497 20250311 101500 50440550 8610 8610 8610 8610 101
498 20250311 101400 49570940 8600 8610 8610 8600 123
499 20250311 101300 48512110 8610 8610 8610 8610 24
500 20250311 101200 48305470 8610 8610 8610 8600 535
501 20250311 101100 43702860 8610 8610 8610 8610 0
502 20250311 101000 43702860 8610 8610 8610 8610 121
503 20250311 100900 42661050 8610 8620 8620 8610 160
504 20250311 100800 41283350 8620 8620 8620 8620 0
505 20250311 100700 41283350 8620 8620 8630 8620 975
506 20250311 100600 32878840 8630 8630 8630 8630 0
507 20250311 100500 32878840 8630 8630 8630 8630 0
508 20250311 100400 32878840 8630 8630 8630 8630 0
509 20250311 100300 32878840 8630 8630 8630 8630 0
510 20250311 100200 32878840 8630 8630 8630 8630 0
511 20250311 100100 32878840 8630 8630 8630 8630 0
512 20250311 100000 32878840 8630 8630 8630 8630 3
513 20250311 095900 32852950 8630 8630 8630 8630 0
514 20250311 095800 32852950 8630 8630 8630 8630 0
515 20250311 095700 32852950 8630 8630 8630 8630 3
516 20250311 095600 32827060 8630 8630 8630 8630 0
517 20250311 095500 32827060 8630 8630 8630 8630 5
518 20250311 095400 32783910 8620 8620 8620 8620 4
519 20250311 095300 32749430 8630 8630 8630 8630 1
520 20250311 095200 32740800 8630 8630 8630 8630 1
521 20250311 095100 32732170 8630 8630 8630 8630 0
522 20250311 095000 32732170 8630 8630 8630 8630 0
523 20250311 094900 32732170 8630 8630 8630 8630 3
524 20250311 094800 32706280 8630 8630 8630 8630 162
525 20250311 094700 31308220 8630 8630 8630 8630 0
526 20250311 094600 31308220 8630 8630 8630 8630 1
527 20250311 094500 31299590 8640 8640 8640 8640 0
528 20250311 094400 31299590 8640 8640 8640 8640 0
529 20250311 094300 31299590 8640 8640 8640 8640 0
530 20250311 094200 31299590 8640 8640 8640 8640 3
531 20250311 094100 31273670 8640 8640 8640 8640 21
532 20250311 094000 31092230 8640 8640 8640 8640 1
533 20250311 093900 31083590 8640 8640 8640 8640 2
534 20250311 093800 31066310 8640 8640 8640 8640 0
535 20250311 093700 31066310 8640 8640 8640 8640 20
536 20250311 093600 30893510 8640 8640 8640 8640 0
537 20250311 093500 30893510 8640 8640 8640 8640 0
538 20250311 093400 30893510 8640 8640 8640 8640 9
539 20250311 093300 30815750 8640 8640 8640 8640 1
540 20250311 093200 30807110 8640 8640 8640 8640 3
541 20250311 093100 30781190 8640 8640 8640 8640 0
542 20250311 093000 30781190 8640 8640 8640 8640 0
543 20250311 092900 30781190 8640 8640 8640 8640 16
544 20250311 092800 30642950 8640 8630 8640 8630 15
545 20250311 092700 30513450 8640 8640 8640 8640 0
546 20250311 092600 30513450 8640 8640 8640 8640 0
547 20250311 092500 30513450 8640 8640 8640 8640 10
548 20250311 092400 30427050 8630 8630 8630 8630 0
549 20250311 092300 30427050 8630 8630 8630 8630 60
550 20250311 092200 29909250 8640 8640 8640 8640 21
551 20250311 092100 29727810 8630 8620 8630 8610 50
552 20250311 092000 29296590 8610 8610 8610 8610 0
553 20250311 091900 29296590 8610 8610 8610 8610 31
554 20250311 091800 29029680 8630 8630 8630 8630 12
555 20250311 091700 28926120 8630 8630 8630 8630 0
556 20250311 091600 28926120 8630 8630 8630 8630 0
557 20250311 091500 28926120 8630 8630 8630 8630 10
558 20250311 091400 28839820 8600 8600 8600 8600 0
559 20250311 091300 28839820 8600 8610 8610 8600 230
560 20250311 091200 26861660 8600 8600 8600 8600 0
561 20250311 091100 26861660 8600 8600 8600 8600 0
562 20250311 091000 26861660 8600 8630 8630 8600 678
563 20250311 090900 21030500 8600 8600 8600 8600 0
564 20250311 090800 21030500 8600 8610 8610 8600 295
565 20250311 090700 18490600 8620 8600 8620 8600 106
566 20250311 090600 17578260 8630 8620 8630 8610 103
567 20250311 090500 16691160 8620 8620 8620 8620 30
568 20250311 090400 16432560 8640 8640 8640 8640 1
569 20250311 090300 16423920 8640 8640 8640 8600 1506
570 20250311 090200 3456890 8640 8640 8640 8640 20
571 20250311 090100 3284090 8700 8660 8700 8650 227
572 20250311 090000 1316050 8680 8650 8680 8650 152

1
000140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,23206765,0,202595058450,0.00
20250306,0,23206765,0,203291261400,0.00
20250305,0,23206765,0,202827126100,0.00
20250304,0,23206765,0,202130923150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 23206765 0 202595058450 0.00
3 20250306 0 23206765 0 203291261400 0.00
4 20250305 0 23206765 0 202827126100 0.00
5 20250304 0 23206765 0 202130923150 0.00