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

573
000430/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183100,231804758,3725,3725,3725,3725,1184
20250311,183000,231804758,3725,3725,3725,3725,0
20250311,182900,231804758,3725,3725,3725,3725,0
20250311,182800,231804758,3725,3725,3725,3725,0
20250311,182700,231804758,3725,3725,3725,3725,0
20250311,182600,231804758,3725,3725,3725,3725,0
20250311,182500,231804758,3725,3725,3725,3725,0
20250311,182400,231804758,3725,3725,3725,3725,0
20250311,182300,231804758,3725,3725,3725,3725,0
20250311,182200,231804758,3725,3725,3725,3725,0
20250311,182100,231804758,3725,3725,3725,3725,0
20250311,182000,231804758,3725,3725,3725,3725,0
20250311,181900,231804758,3725,3725,3725,3725,0
20250311,181800,231804758,3725,3725,3725,3725,0
20250311,181700,231804758,3725,3725,3725,3725,0
20250311,181600,231804758,3725,3725,3725,3725,0
20250311,181500,231804758,3725,3725,3725,3725,0
20250311,181400,231804758,3725,3725,3725,3725,0
20250311,181300,231804758,3725,3725,3725,3725,0
20250311,181200,231804758,3725,3725,3725,3725,0
20250311,181100,231804758,3725,3725,3725,3725,0
20250311,181000,231804758,3725,3725,3725,3725,0
20250311,180900,231804758,3725,3725,3725,3725,0
20250311,180800,231804758,3725,3725,3725,3725,0
20250311,180700,231804758,3725,3725,3725,3725,0
20250311,180600,231804758,3725,3725,3725,3725,0
20250311,180500,231804758,3725,3725,3725,3725,0
20250311,180400,231804758,3725,3725,3725,3725,0
20250311,180300,231804758,3725,3725,3725,3725,0
20250311,180200,231804758,3725,3725,3725,3725,0
20250311,180100,231804758,3725,3725,3725,3725,1184
20250311,180000,231804758,3725,3725,3725,3725,0
20250311,175900,231804758,3725,3725,3725,3725,0
20250311,175800,231804758,3725,3725,3725,3725,0
20250311,175700,231804758,3725,3725,3725,3725,0
20250311,175600,231804758,3725,3725,3725,3725,0
20250311,175500,231804758,3725,3725,3725,3725,0
20250311,175400,231804758,3725,3725,3725,3725,0
20250311,175300,231804758,3725,3725,3725,3725,0
20250311,175200,231804758,3725,3725,3725,3725,0
20250311,175100,231804758,3725,3725,3725,3725,0
20250311,175000,231804758,3725,3725,3725,3725,0
20250311,174900,231804758,3725,3725,3725,3725,0
20250311,174800,231804758,3725,3725,3725,3725,0
20250311,174700,231804758,3725,3725,3725,3725,0
20250311,174600,231804758,3725,3725,3725,3725,0
20250311,174500,231804758,3725,3725,3725,3725,0
20250311,174400,231804758,3725,3725,3725,3725,0
20250311,174300,231804758,3725,3725,3725,3725,0
20250311,174200,231804758,3725,3725,3725,3725,0
20250311,174100,231804758,3725,3725,3725,3725,0
20250311,174000,231804758,3725,3725,3725,3725,0
20250311,173900,231804758,3725,3725,3725,3725,0
20250311,173800,231804758,3725,3725,3725,3725,0
20250311,173700,231804758,3725,3725,3725,3725,0
20250311,173600,231804758,3725,3725,3725,3725,0
20250311,173500,231804758,3725,3725,3725,3725,0
20250311,173400,231804758,3725,3725,3725,3725,0
20250311,173300,231804758,3725,3725,3725,3725,0
20250311,173200,231804758,3725,3725,3725,3725,0
20250311,173100,231804758,3725,3725,3725,3725,1184
20250311,173000,231804758,3725,3725,3725,3725,0
20250311,172900,231804758,3725,3725,3725,3725,0
20250311,172800,231804758,3725,3725,3725,3725,0
20250311,172700,231804758,3725,3725,3725,3725,0
20250311,172600,231804758,3725,3725,3725,3725,0
20250311,172500,231804758,3725,3725,3725,3725,0
20250311,172400,231804758,3725,3725,3725,3725,0
20250311,172300,231804758,3725,3725,3725,3725,0
20250311,172200,231804758,3725,3725,3725,3725,0
20250311,172100,231804758,3725,3725,3725,3725,0
20250311,172000,231804758,3725,3725,3725,3725,0
20250311,171900,231804758,3725,3725,3725,3725,0
20250311,171800,231804758,3725,3725,3725,3725,0
20250311,171700,231804758,3725,3725,3725,3725,0
20250311,171600,231804758,3725,3725,3725,3725,0
20250311,171500,231804758,3725,3725,3725,3725,0
20250311,171400,231804758,3725,3725,3725,3725,0
20250311,171300,231804758,3725,3725,3725,3725,0
20250311,171200,231804758,3725,3725,3725,3725,0
20250311,171100,231804758,3725,3725,3725,3725,0
20250311,171000,231804758,3725,3725,3725,3725,0
20250311,170900,231804758,3725,3725,3725,3725,0
20250311,170800,231804758,3725,3725,3725,3725,0
20250311,170700,231804758,3725,3725,3725,3725,0
20250311,170600,231804758,3725,3725,3725,3725,0
20250311,170500,231804758,3725,3725,3725,3725,0
20250311,170400,231804758,3725,3725,3725,3725,0
20250311,170300,231804758,3725,3725,3725,3725,0
20250311,170200,231804758,3725,3725,3725,3725,0
20250311,170100,231804758,3725,3725,3725,3725,1184
20250311,170000,231804758,3725,3725,3725,3725,0
20250311,165900,231804758,3725,3725,3725,3725,0
20250311,165800,231804758,3725,3725,3725,3725,0
20250311,165700,231804758,3725,3725,3725,3725,0
20250311,165600,231804758,3725,3725,3725,3725,0
20250311,165500,231804758,3725,3725,3725,3725,0
20250311,165400,231804758,3725,3725,3725,3725,0
20250311,165300,231804758,3725,3725,3725,3725,0
20250311,165200,231804758,3725,3725,3725,3725,0
20250311,165100,231804758,3725,3725,3725,3725,0
20250311,165000,231804758,3725,3725,3725,3725,0
20250311,164900,231804758,3725,3725,3725,3725,0
20250311,164800,231804758,3725,3725,3725,3725,0
20250311,164700,231804758,3725,3725,3725,3725,0
20250311,164600,231804758,3725,3725,3725,3725,0
20250311,164500,231804758,3725,3725,3725,3725,0
20250311,164400,231804758,3725,3725,3725,3725,0
20250311,164300,231804758,3725,3725,3725,3725,0
20250311,164200,231804758,3725,3725,3725,3725,0
20250311,164100,231804758,3725,3725,3725,3725,0
20250311,164000,231804758,3725,3725,3725,3725,0
20250311,163900,231804758,3725,3725,3725,3725,0
20250311,163800,231804758,3725,3725,3725,3725,0
20250311,163700,231804758,3725,3725,3725,3725,0
20250311,163600,231804758,3725,3725,3725,3725,0
20250311,163500,231804758,3725,3725,3725,3725,0
20250311,163400,231804758,3725,3725,3725,3725,0
20250311,163300,231804758,3725,3725,3725,3725,0
20250311,163200,231804758,3725,3725,3725,3725,0
20250311,163100,231804758,3725,3725,3725,3725,1184
20250311,163000,231804758,3725,3725,3725,3725,0
20250311,162900,231804758,3725,3725,3725,3725,0
20250311,162800,231804758,3725,3725,3725,3725,0
20250311,162700,231804758,3725,3725,3725,3725,0
20250311,162600,231804758,3725,3725,3725,3725,0
20250311,162500,231804758,3725,3725,3725,3725,0
20250311,162400,231804758,3725,3725,3725,3725,0
20250311,162300,231804758,3725,3725,3725,3725,0
20250311,162200,231804758,3725,3725,3725,3725,0
20250311,162100,231804758,3725,3725,3725,3725,0
20250311,162000,231804758,3725,3725,3725,3725,0
20250311,161900,231804758,3725,3725,3725,3725,0
20250311,161800,231804758,3725,3725,3725,3725,0
20250311,161700,231804758,3725,3725,3725,3725,0
20250311,161600,231804758,3725,3725,3725,3725,0
20250311,161500,231804758,3725,3725,3725,3725,0
20250311,161400,231804758,3725,3725,3725,3725,0
20250311,161300,231804758,3725,3725,3725,3725,0
20250311,161200,231804758,3725,3725,3725,3725,0
20250311,161100,231804758,3725,3725,3725,3725,0
20250311,161000,231804758,3725,3725,3725,3725,0
20250311,160900,231804758,3725,3725,3725,3725,0
20250311,160800,231804758,3725,3725,3725,3725,0
20250311,160700,231804758,3725,3725,3725,3725,0
20250311,160600,231804758,3725,3725,3725,3725,0
20250311,160500,231804758,3725,3725,3725,3725,0
20250311,160400,231804758,3725,3725,3725,3725,0
20250311,160300,231804758,3725,3725,3725,3725,0
20250311,160200,231804758,3725,3725,3725,3725,0
20250311,160100,231804758,3725,3725,3725,3725,1184
20250311,160000,231804758,3725,3725,3725,3725,0
20250311,155900,231804758,3725,3725,3725,3725,0
20250311,155800,231804758,3725,3725,3725,3725,0
20250311,155700,231804758,3725,3725,3725,3725,0
20250311,155600,231804758,3725,3725,3725,3725,0
20250311,155500,231804758,3725,3725,3725,3725,0
20250311,155400,231804758,3725,3725,3725,3725,0
20250311,155300,231804758,3725,3725,3725,3725,0
20250311,155200,231804758,3725,3725,3725,3725,0
20250311,155100,231804758,3725,3725,3725,3725,0
20250311,155000,231804758,3725,3725,3725,3725,0
20250311,154900,231804758,3725,3725,3725,3725,0
20250311,154800,231804758,3725,3725,3725,3725,0
20250311,154700,231804758,3725,3725,3725,3725,0
20250311,154600,231804758,3725,3725,3725,3725,0
20250311,154500,231804758,3725,3725,3725,3725,0
20250311,154400,231804758,3725,3725,3725,3725,0
20250311,154300,231804758,3725,3725,3725,3725,0
20250311,154200,231804758,3725,3725,3725,3725,0
20250311,154100,231804758,3725,3725,3725,3725,0
20250311,154000,231804758,3725,3725,3725,3725,0
20250311,153900,231804758,3725,3725,3725,3725,0
20250311,153800,231804758,3725,3725,3725,3725,0
20250311,153700,231804758,3725,3725,3725,3725,0
20250311,153600,231804758,3725,3725,3725,3725,0
20250311,153500,231804758,3725,3725,3725,3725,0
20250311,153400,231804758,3725,3725,3725,3725,0
20250311,153300,231804758,3725,3725,3725,3725,0
20250311,153200,231804758,3725,3725,3725,3725,0
20250311,153100,231804758,3725,3725,3725,3725,1184
20250311,153000,231804758,3725,3725,3725,3725,1184
20250311,152900,227394358,3725,3725,3725,3725,0
20250311,152800,227394358,3725,3725,3725,3725,0
20250311,152700,227394358,3725,3725,3725,3725,0
20250311,152600,227394358,3725,3725,3725,3725,0
20250311,152500,227394358,3725,3725,3725,3725,0
20250311,152400,227394358,3725,3725,3725,3725,0
20250311,152300,227394358,3725,3725,3725,3725,0
20250311,152200,227394358,3725,3725,3725,3725,0
20250311,152100,227394358,3725,3725,3725,3725,0
20250311,152000,227394358,3725,3725,3725,3725,0
20250311,151900,227394358,3725,3725,3725,3725,88
20250311,151800,227066558,3725,3725,3725,3725,0
20250311,151700,227066558,3725,3725,3725,3725,0
20250311,151600,227066558,3725,3725,3725,3725,0
20250311,151500,227066558,3725,3725,3725,3725,0
20250311,151400,227066558,3725,3725,3725,3725,275
20250311,151300,226042183,3730,3725,3730,3725,77
20250311,151200,225755353,3725,3725,3725,3725,22
20250311,151100,225673403,3725,3725,3725,3725,0
20250311,151000,225673403,3725,3725,3725,3725,0
20250311,150900,225673403,3725,3725,3725,3725,88
20250311,150800,225345603,3725,3725,3725,3725,803
20250311,150700,222354428,3730,3730,3730,3730,1157
20250311,150600,218038818,3735,3730,3735,3730,532
20250311,150500,216054298,3730,3730,3730,3730,22
20250311,150400,215972238,3730,3730,3730,3730,28
20250311,150300,215867798,3730,3730,3730,3730,0
20250311,150200,215867798,3730,3730,3730,3730,0
20250311,150100,215867798,3730,3730,3730,3730,0
20250311,150000,215867798,3730,3730,3730,3730,270
20250311,145900,214860698,3730,3730,3730,3730,10
20250311,145800,214823398,3730,3730,3730,3730,0
20250311,145700,214823398,3730,3730,3730,3730,0
20250311,145600,214823398,3730,3730,3730,3730,0
20250311,145500,214823398,3730,3730,3730,3730,3
20250311,145400,214812208,3730,3730,3730,3730,0
20250311,145300,214812208,3730,3730,3730,3730,0
20250311,145200,214812208,3730,3730,3730,3730,0
20250311,145100,214812208,3730,3730,3730,3730,0
20250311,145000,214812208,3730,3730,3730,3730,0
20250311,144900,214812208,3730,3730,3730,3730,10
20250311,144800,214774908,3730,3730,3730,3730,0
20250311,144700,214774908,3730,3730,3730,3730,0
20250311,144600,214774908,3730,3730,3730,3730,0
20250311,144500,214774908,3730,3730,3730,3730,0
20250311,144400,214774908,3730,3730,3730,3730,0
20250311,144300,214774908,3730,3730,3730,3730,0
20250311,144200,214774908,3730,3730,3730,3730,0
20250311,144100,214774908,3730,3730,3730,3730,0
20250311,144000,214774908,3730,3730,3730,3730,0
20250311,143900,214774908,3730,3730,3730,3730,0
20250311,143800,214774908,3730,3730,3730,3730,0
20250311,143700,214774908,3730,3730,3730,3730,0
20250311,143600,214774908,3730,3730,3730,3730,0
20250311,143500,214774908,3730,3730,3730,3730,0
20250311,143400,214774908,3730,3730,3730,3730,24
20250311,143300,214685388,3725,3725,3725,3725,8
20250311,143200,214655588,3725,3725,3725,3725,0
20250311,143100,214655588,3725,3725,3725,3725,0
20250311,143000,214655588,3725,3725,3725,3725,37
20250311,142900,214517763,3725,3725,3725,3725,0
20250311,142800,214517763,3725,3725,3725,3725,0
20250311,142700,214517763,3725,3725,3725,3725,30
20250311,142600,214406013,3730,3730,3730,3730,1
20250311,142500,214402283,3725,3725,3725,3725,30
20250311,142400,214290533,3725,3725,3725,3725,0
20250311,142300,214290533,3725,3725,3725,3725,44
20250311,142200,214126633,3725,3725,3725,3725,17
20250311,142100,214063308,3725,3725,3725,3725,38
20250311,142000,213921758,3725,3725,3725,3725,0
20250311,141900,213921758,3725,3725,3725,3725,7
20250311,141800,213895683,3725,3725,3725,3725,30
20250311,141700,213783933,3725,3725,3725,3725,8
20250311,141600,213754133,3725,3725,3725,3725,30
20250311,141500,213642383,3725,3725,3725,3725,7
20250311,141400,213616308,3725,3725,3725,3725,30
20250311,141300,213504558,3725,3725,3725,3725,1
20250311,141200,213500833,3725,3725,3725,3725,38
20250311,141100,213359283,3725,3725,3725,3725,0
20250311,141000,213359283,3725,3730,3730,3725,8
20250311,140900,213329478,3725,3725,3725,3725,38
20250311,140800,213187928,3730,3730,3730,3730,0
20250311,140700,213187928,3730,3730,3730,3725,32
20250311,140600,213068718,3730,3725,3730,3725,55
20250311,140500,212863698,3725,3725,3725,3725,42
20250311,140400,212707248,3725,3725,3725,3725,78
20250311,140300,212416698,3725,3725,3725,3725,37
20250311,140200,212278873,3725,3725,3725,3725,0
20250311,140100,212278873,3725,3725,3725,3725,0
20250311,140000,212278873,3725,3725,3725,3725,90
20250311,135900,211943623,3725,3725,3725,3725,26
20250311,135800,211846773,3725,3725,3725,3725,30
20250311,135700,211735023,3735,3735,3735,3735,0
20250311,135600,211735023,3735,3735,3735,3735,0
20250311,135500,211735023,3735,3735,3735,3735,0
20250311,135400,211735023,3735,3735,3735,3735,0
20250311,135300,211735023,3735,3735,3735,3735,0
20250311,135200,211735023,3735,3730,3735,3730,510
20250311,135100,209832688,3720,3730,3730,3720,59
20250311,135000,209613048,3730,3730,3730,3730,1
20250311,134900,209609318,3725,3725,3725,3725,30
20250311,134800,209497568,3730,3730,3730,3730,0
20250311,134700,209497568,3730,3735,3735,3730,11
20250311,134600,209456533,3710,3725,3725,3710,4039
20250311,134500,194428608,3735,3725,3735,3725,2
20250311,134400,194421148,3740,3740,3740,3740,29
20250311,134300,194312688,3735,3730,3735,3730,120
20250311,134200,193864613,3725,3725,3725,3725,169
20250311,134100,193235088,3725,3730,3730,3725,1993
20250311,134000,185811158,3730,3725,3730,3725,49
20250311,133900,185628508,3725,3725,3725,3725,42
20250311,133800,185472058,3730,3730,3730,3730,30
20250311,133700,185360158,3730,3730,3730,3730,800
20250311,133600,182376158,3730,3730,3730,3730,30
20250311,133500,182264258,3735,3735,3735,3735,0
20250311,133400,182264258,3735,3735,3735,3735,1
20250311,133300,182260523,3730,3725,3730,3725,36
20250311,133200,182126393,3730,3730,3730,3730,0
20250311,133100,182126393,3730,3725,3730,3725,133
20250311,133000,181630963,3730,3730,3730,3725,691
20250311,132900,179055495,3735,3735,3735,3735,0
20250311,132800,179055495,3735,3725,3735,3725,1501
20250311,132700,173464260,3730,3730,3730,3730,350
20250311,132600,172158760,3730,3730,3730,3730,204
20250311,132500,171397840,3730,3730,3730,3730,0
20250311,132400,171397840,3730,3725,3730,3725,31
20250311,132300,171282360,3730,3730,3730,3730,1
20250311,132200,171278630,3725,3730,3730,3725,160
20250311,132100,170681980,3730,3730,3730,3730,0
20250311,132000,170681980,3730,3725,3730,3725,239
20250311,131900,169791700,3725,3725,3725,3725,251
20250311,131800,168856725,3725,3725,3725,3720,43
20250311,131700,168696700,3725,3725,3725,3725,60
20250311,131600,168473200,3720,3725,3725,3720,87
20250311,131500,168149160,3725,3720,3725,3720,31
20250311,131400,168033835,3720,3720,3720,3720,8
20250311,131300,168004075,3720,3720,3720,3720,30
20250311,131200,167892475,3720,3720,3720,3720,7
20250311,131100,167866435,3725,3725,3725,3720,49
20250311,131000,167684060,3720,3720,3720,3720,31
20250311,130900,167568740,3720,3720,3720,3720,30
20250311,130800,167457140,3725,3725,3725,3725,2
20250311,130700,167449690,3720,3720,3720,3720,6
20250311,130600,167427370,3720,3720,3725,3720,36
20250311,130500,167293425,3720,3720,3720,3720,45
20250311,130400,167126025,3720,3720,3720,3720,30
20250311,130300,167014425,3725,3725,3725,3725,1
20250311,130200,167010700,3720,3720,3720,3720,30
20250311,130100,166899100,3720,3720,3720,3720,0
20250311,130000,166899100,3720,3720,3720,3720,57
20250311,125900,166687060,3725,3725,3725,3725,1
20250311,125800,166683335,3720,3720,3720,3720,30
20250311,125700,166571735,3725,3725,3725,3725,0
20250311,125600,166571735,3725,3720,3725,3720,1026
20250311,125500,162755010,3720,3720,3720,3720,30
20250311,125400,162643410,3725,3725,3725,3725,1
20250311,125300,162639685,3720,3720,3720,3720,0
20250311,125200,162639685,3720,3720,3720,3720,0
20250311,125100,162639685,3720,3710,3720,3710,1030
20250311,125000,158809530,3710,3710,3710,3710,3
20250311,124900,158798400,3710,3710,3710,3710,302
20250311,124800,157677980,3715,3715,3715,3715,11
20250311,124700,157637115,3715,3710,3715,3710,4
20250311,124600,157622270,3710,3715,3715,3710,31
20250311,124500,157507255,3710,3710,3710,3710,0
20250311,124400,157507255,3710,3710,3710,3710,2560
20250311,124300,148009655,3710,3710,3710,3710,0
20250311,124200,148009655,3710,3710,3710,3710,30
20250311,124100,147898355,3710,3710,3710,3710,0
20250311,124000,147898355,3710,3710,3710,3710,117
20250311,123900,147464285,3720,3720,3720,3720,0
20250311,123800,147464285,3720,3720,3720,3720,0
20250311,123700,147464285,3720,3720,3720,3720,0
20250311,123600,147464285,3720,3710,3720,3710,19
20250311,123500,147393785,3705,3710,3710,3705,35
20250311,123400,147264085,3705,3705,3705,3705,2
20250311,123300,147256675,3705,3705,3705,3705,30
20250311,123200,147145525,3710,3705,3710,3705,35
20250311,123100,147015825,3710,3705,3710,3705,31
20250311,123000,146900965,3705,3705,3705,3705,0
20250311,122900,146900965,3705,3705,3705,3705,31
20250311,122800,146786110,3700,3705,3705,3700,54
20250311,122700,146586115,3705,3705,3705,3705,7
20250311,122600,146560180,3705,3705,3705,3705,30
20250311,122500,146449030,3710,3710,3710,3710,0
20250311,122400,146449030,3710,3705,3710,3705,34
20250311,122300,146323040,3710,3710,3710,3710,1
20250311,122200,146319330,3705,3705,3705,3705,28
20250311,122100,146215590,3715,3710,3715,3705,42
20250311,122000,146059950,3710,3710,3710,3710,0
20250311,121900,146059950,3710,3705,3710,3705,67
20250311,121800,145811530,3715,3715,3715,3715,0
20250311,121700,145811530,3715,3715,3715,3715,0
20250311,121600,145811530,3715,3715,3715,3715,1
20250311,121500,145807815,3710,3710,3710,3710,0
20250311,121400,145807815,3710,3710,3710,3710,93
20250311,121300,145462785,3705,3705,3705,3705,33
20250311,121200,145340520,3705,3705,3705,3705,0
20250311,121100,145340520,3705,3705,3705,3705,0
20250311,121000,145340520,3705,3705,3705,3705,30
20250311,120900,145229370,3710,3710,3710,3710,1
20250311,120800,145225660,3705,3705,3705,3705,30
20250311,120700,145114510,3705,3705,3705,3705,36
20250311,120600,144981130,3700,3700,3700,3700,30
20250311,120500,144870130,3700,3700,3700,3700,0
20250311,120400,144870130,3700,3700,3700,3700,0
20250311,120300,144870130,3700,3700,3700,3700,0
20250311,120200,144870130,3700,3700,3700,3700,12
20250311,120100,144825730,3700,3700,3700,3700,30
20250311,120000,144714730,3700,3700,3700,3700,3
20250311,115900,144703630,3700,3700,3700,3700,30
20250311,115800,144592630,3700,3700,3700,3700,3
20250311,115700,144581530,3700,3700,3700,3700,59
20250311,115600,144363230,3700,3700,3700,3700,0
20250311,115500,144363230,3700,3705,3705,3700,31
20250311,115400,144248525,3700,3700,3700,3700,0
20250311,115300,144248525,3700,3700,3700,3700,7
20250311,115200,144222625,3700,3700,3700,3700,30
20250311,115100,144111625,3710,3710,3710,3710,0
20250311,115000,144111625,3710,3710,3710,3710,0
20250311,114900,144111625,3710,3710,3710,3710,1
20250311,114800,144107915,3705,3705,3705,3705,36
20250311,114700,143974535,3705,3705,3705,3705,64
20250311,114600,143737415,3705,3700,3705,3700,31
20250311,114500,143622710,3700,3700,3700,3700,0
20250311,114400,143622710,3700,3700,3700,3700,3
20250311,114300,143611610,3700,3700,3700,3700,30
20250311,114200,143500610,3705,3705,3705,3705,20
20250311,114100,143426510,3710,3710,3710,3710,0
20250311,114000,143426510,3710,3695,3710,3695,365
20250311,113900,142077805,3690,3690,3690,3690,30
20250311,113800,141967105,3690,3690,3690,3690,0
20250311,113700,141967105,3690,3690,3690,3690,30
20250311,113600,141856405,3695,3695,3695,3695,135
20250311,113500,141357580,3690,3690,3690,3690,89
20250311,113400,141029170,3695,3695,3695,3695,1
20250311,113300,141025475,3695,3695,3695,3695,5
20250311,113200,141007000,3695,3695,3695,3695,4
20250311,113100,140992220,3700,3700,3700,3700,1
20250311,113000,140988520,3695,3695,3695,3695,32
20250311,112900,140870280,3710,3710,3710,3710,0
20250311,112800,140870280,3710,3710,3710,3710,0
20250311,112700,140870280,3710,3710,3710,3710,0
20250311,112600,140870280,3710,3710,3710,3710,0
20250311,112500,140870280,3710,3710,3710,3710,0
20250311,112400,140870280,3710,3710,3710,3710,1
20250311,112300,140866570,3690,3690,3690,3690,30
20250311,112200,140755870,3710,3710,3710,3710,0
20250311,112100,140755870,3710,3690,3710,3690,51
20250311,112000,140567475,3690,3690,3690,3690,0
20250311,111900,140567475,3690,3690,3690,3690,54
20250311,111800,140368215,3695,3695,3695,3695,1
20250311,111700,140364520,3690,3690,3690,3690,0
20250311,111600,140364520,3690,3695,3695,3690,31
20250311,111500,140250125,3695,3695,3695,3695,2
20250311,111400,140242735,3690,3695,3695,3690,32
20250311,111300,140124645,3695,3695,3695,3695,0
20250311,111200,140124645,3695,3695,3695,3695,85
20250311,111100,139810570,3690,3690,3690,3690,0
20250311,111000,139810570,3690,3690,3690,3690,35
20250311,110900,139681420,3695,3695,3695,3695,0
20250311,110800,139681420,3695,3695,3695,3695,35
20250311,110700,139552095,3690,3690,3690,3690,30
20250311,110600,139441395,3685,3685,3685,3685,0
20250311,110500,139441395,3685,3690,3690,3685,103
20250311,110400,139061490,3690,3685,3690,3685,5
20250311,110300,139043060,3685,3685,3685,3685,30
20250311,110200,138932510,3690,3690,3690,3690,1
20250311,110100,138928820,3685,3685,3685,3685,31
20250311,110000,138814585,3685,3685,3685,3685,5
20250311,105900,138796160,3685,3685,3685,3685,0
20250311,105800,138796160,3685,3685,3685,3685,30
20250311,105700,138685610,3685,3680,3685,3680,224
20250311,105600,137860300,3685,3680,3685,3680,31
20250311,105500,137746215,3680,3680,3680,3680,7
20250311,105400,137720455,3685,3685,3685,3680,236
20250311,105300,136850945,3685,3680,3685,3680,4
20250311,105200,136836220,3680,3680,3680,3680,30
20250311,105100,136725820,3680,3680,3680,3680,3
20250311,105000,136714780,3680,3680,3680,3680,0
20250311,104900,136714780,3680,3680,3680,3680,30
20250311,104800,136604380,3680,3680,3680,3680,0
20250311,104700,136604380,3680,3680,3680,3680,30
20250311,104600,136493980,3710,3695,3710,3695,211
20250311,104500,135714320,3685,3680,3685,3675,881
20250311,104400,132471800,3685,3685,3685,3685,0
20250311,104300,132471800,3685,3685,3685,3685,2
20250311,104200,132464430,3685,3680,3685,3680,36
20250311,104100,132331910,3685,3685,3685,3685,31
20250311,104000,132217675,3685,3685,3685,3685,0
20250311,103900,132217675,3685,3685,3685,3685,20
20250311,103800,132143975,3685,3685,3685,3685,0
20250311,103700,132143975,3685,3685,3685,3685,3
20250311,103600,132132920,3680,3680,3680,3680,0
20250311,103500,132132920,3680,3680,3680,3680,0
20250311,103400,132132920,3680,3680,3680,3680,0
20250311,103300,132132920,3680,3680,3680,3680,0
20250311,103200,132132920,3680,3685,3685,3680,101
20250311,103100,131761235,3685,3680,3685,3680,20
20250311,103000,131687630,3685,3685,3685,3685,0
20250311,102900,131687630,3685,3685,3685,3685,0
20250311,102800,131687630,3685,3685,3685,3685,10
20250311,102700,131650780,3685,3680,3685,3680,200
20250311,102600,130914280,3685,3685,3685,3685,1
20250311,102500,130910595,3685,3685,3685,3685,2
20250311,102400,130903225,3690,3690,3690,3690,1
20250311,102300,130899535,3690,3695,3695,3690,40
20250311,102200,130751920,3710,3710,3710,3710,0
20250311,102100,130751920,3710,3690,3710,3690,501
20250311,102000,128903210,3690,3670,3690,3670,34
20250311,101900,128777770,3680,3680,3680,3680,217
20250311,101800,127979210,3680,3675,3680,3675,252
20250311,101700,127053105,3680,3685,3685,3680,510
20250311,101600,125175720,3690,3690,3690,3690,0
20250311,101500,125175720,3690,3690,3690,3690,0
20250311,101400,125175720,3690,3695,3695,3690,1234
20250311,101300,120621695,3710,3710,3710,3710,13
20250311,101200,120573465,3710,3695,3710,3695,1001
20250311,101100,116874755,3700,3700,3700,3700,270
20250311,101000,115875755,3700,3695,3700,3695,5
20250311,100900,115857275,3700,3700,3700,3700,0
20250311,100800,115857275,3700,3700,3700,3700,202
20250311,100700,115109875,3695,3695,3695,3695,894
20250311,100600,111806545,3690,3690,3695,3690,1013
20250311,100500,108067725,3695,3695,3695,3695,530
20250311,100400,106109375,3695,3695,3695,3695,592
20250311,100300,103921935,3695,3700,3710,3695,757
20250311,100200,101124590,3700,3700,3710,3700,2469
20250311,100100,91989280,3700,3700,3700,3700,40
20250311,100000,91841280,3705,3705,3705,3705,10
20250311,095900,91804230,3710,3710,3710,3710,20
20250311,095800,91730030,3710,3705,3710,3700,247
20250311,095700,90815740,3705,3710,3710,3705,3121
20250311,095600,79252185,3720,3720,3720,3720,1
20250311,095500,79248465,3720,3720,3720,3720,0
20250311,095400,79248465,3720,3710,3720,3710,1293
20250311,095300,74451425,3715,3715,3715,3715,200
20250311,095200,73708425,3715,3715,3715,3715,200
20250311,095100,72965425,3715,3715,3715,3715,0
20250311,095000,72965425,3715,3715,3715,3715,1093
20250311,094900,68904930,3720,3720,3720,3720,104
20250311,094800,68518050,3720,3720,3720,3720,507
20250311,094700,66632010,3720,3720,3720,3720,306
20250311,094600,65493690,3715,3715,3715,3715,53
20250311,094500,65296795,3715,3715,3715,3715,0
20250311,094400,65296795,3715,3715,3715,3715,38
20250311,094300,65155625,3715,3715,3715,3715,0
20250311,094200,65155625,3715,3715,3715,3715,101
20250311,094100,64780410,3720,3720,3720,3720,682
20250311,094000,62243370,3730,3725,3730,3725,303
20250311,093900,61114690,3735,3735,3735,3735,0
20250311,093800,61114690,3735,3735,3735,3735,19
20250311,093700,61043725,3735,3735,3735,3735,0
20250311,093600,61043725,3735,3735,3735,3735,11
20250311,093500,61002640,3735,3735,3735,3735,12
20250311,093400,60957820,3735,3730,3735,3730,21
20250311,093300,60879435,3730,3730,3730,3730,10
20250311,093200,60842135,3725,3725,3725,3725,143
20250311,093100,60309460,3725,3725,3725,3725,3
20250311,093000,60298285,3720,3720,3720,3720,3
20250311,092900,60287125,3720,3720,3720,3720,23
20250311,092800,60201565,3720,3720,3720,3720,29
20250311,092700,60093685,3715,3715,3715,3715,10
20250311,092600,60056535,3715,3715,3720,3700,5123
20250311,092500,41068740,3715,3715,3715,3715,121
20250311,092400,40619225,3720,3720,3720,3720,100
20250311,092300,40247225,3720,3720,3720,3720,825
20250311,092200,37178225,3730,3730,3730,3730,10
20250311,092100,37140925,3730,3730,3730,3730,0
20250311,092000,37140925,3730,3720,3730,3720,201
20250311,091900,36393195,3730,3735,3735,3725,441
20250311,091800,34749185,3735,3735,3735,3735,11
20250311,091700,34708100,3730,3730,3730,3730,0
20250311,091600,34708100,3730,3730,3730,3730,0
20250311,091500,34708100,3730,3730,3730,3730,0
20250311,091400,34708100,3730,3730,3730,3730,71
20250311,091300,34443270,3725,3730,3730,3725,320
20250311,091200,33251170,3730,3730,3730,3730,0
20250311,091100,33251170,3730,3730,3730,3730,9
20250311,091000,33217600,3725,3730,3730,3715,798
20250311,090900,30248900,3730,3730,3730,3730,4
20250311,090800,30233980,3730,3730,3730,3730,1
20250311,090700,30230250,3725,3725,3725,3725,127
20250311,090600,29757175,3705,3705,3705,3705,0
20250311,090500,29757175,3705,3710,3710,3705,2417
20250311,090400,20802025,3720,3725,3725,3710,1014
20250311,090300,17039835,3725,3725,3725,3725,108
20250311,090200,16637535,3735,3735,3735,3735,36
20250311,090100,16503075,3735,3725,3735,3720,1414
20250311,090000,11241660,3740,3720,3850,3720,3021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183100 231804758 3725 3725 3725 3725 1184
3 20250311 183000 231804758 3725 3725 3725 3725 0
4 20250311 182900 231804758 3725 3725 3725 3725 0
5 20250311 182800 231804758 3725 3725 3725 3725 0
6 20250311 182700 231804758 3725 3725 3725 3725 0
7 20250311 182600 231804758 3725 3725 3725 3725 0
8 20250311 182500 231804758 3725 3725 3725 3725 0
9 20250311 182400 231804758 3725 3725 3725 3725 0
10 20250311 182300 231804758 3725 3725 3725 3725 0
11 20250311 182200 231804758 3725 3725 3725 3725 0
12 20250311 182100 231804758 3725 3725 3725 3725 0
13 20250311 182000 231804758 3725 3725 3725 3725 0
14 20250311 181900 231804758 3725 3725 3725 3725 0
15 20250311 181800 231804758 3725 3725 3725 3725 0
16 20250311 181700 231804758 3725 3725 3725 3725 0
17 20250311 181600 231804758 3725 3725 3725 3725 0
18 20250311 181500 231804758 3725 3725 3725 3725 0
19 20250311 181400 231804758 3725 3725 3725 3725 0
20 20250311 181300 231804758 3725 3725 3725 3725 0
21 20250311 181200 231804758 3725 3725 3725 3725 0
22 20250311 181100 231804758 3725 3725 3725 3725 0
23 20250311 181000 231804758 3725 3725 3725 3725 0
24 20250311 180900 231804758 3725 3725 3725 3725 0
25 20250311 180800 231804758 3725 3725 3725 3725 0
26 20250311 180700 231804758 3725 3725 3725 3725 0
27 20250311 180600 231804758 3725 3725 3725 3725 0
28 20250311 180500 231804758 3725 3725 3725 3725 0
29 20250311 180400 231804758 3725 3725 3725 3725 0
30 20250311 180300 231804758 3725 3725 3725 3725 0
31 20250311 180200 231804758 3725 3725 3725 3725 0
32 20250311 180100 231804758 3725 3725 3725 3725 1184
33 20250311 180000 231804758 3725 3725 3725 3725 0
34 20250311 175900 231804758 3725 3725 3725 3725 0
35 20250311 175800 231804758 3725 3725 3725 3725 0
36 20250311 175700 231804758 3725 3725 3725 3725 0
37 20250311 175600 231804758 3725 3725 3725 3725 0
38 20250311 175500 231804758 3725 3725 3725 3725 0
39 20250311 175400 231804758 3725 3725 3725 3725 0
40 20250311 175300 231804758 3725 3725 3725 3725 0
41 20250311 175200 231804758 3725 3725 3725 3725 0
42 20250311 175100 231804758 3725 3725 3725 3725 0
43 20250311 175000 231804758 3725 3725 3725 3725 0
44 20250311 174900 231804758 3725 3725 3725 3725 0
45 20250311 174800 231804758 3725 3725 3725 3725 0
46 20250311 174700 231804758 3725 3725 3725 3725 0
47 20250311 174600 231804758 3725 3725 3725 3725 0
48 20250311 174500 231804758 3725 3725 3725 3725 0
49 20250311 174400 231804758 3725 3725 3725 3725 0
50 20250311 174300 231804758 3725 3725 3725 3725 0
51 20250311 174200 231804758 3725 3725 3725 3725 0
52 20250311 174100 231804758 3725 3725 3725 3725 0
53 20250311 174000 231804758 3725 3725 3725 3725 0
54 20250311 173900 231804758 3725 3725 3725 3725 0
55 20250311 173800 231804758 3725 3725 3725 3725 0
56 20250311 173700 231804758 3725 3725 3725 3725 0
57 20250311 173600 231804758 3725 3725 3725 3725 0
58 20250311 173500 231804758 3725 3725 3725 3725 0
59 20250311 173400 231804758 3725 3725 3725 3725 0
60 20250311 173300 231804758 3725 3725 3725 3725 0
61 20250311 173200 231804758 3725 3725 3725 3725 0
62 20250311 173100 231804758 3725 3725 3725 3725 1184
63 20250311 173000 231804758 3725 3725 3725 3725 0
64 20250311 172900 231804758 3725 3725 3725 3725 0
65 20250311 172800 231804758 3725 3725 3725 3725 0
66 20250311 172700 231804758 3725 3725 3725 3725 0
67 20250311 172600 231804758 3725 3725 3725 3725 0
68 20250311 172500 231804758 3725 3725 3725 3725 0
69 20250311 172400 231804758 3725 3725 3725 3725 0
70 20250311 172300 231804758 3725 3725 3725 3725 0
71 20250311 172200 231804758 3725 3725 3725 3725 0
72 20250311 172100 231804758 3725 3725 3725 3725 0
73 20250311 172000 231804758 3725 3725 3725 3725 0
74 20250311 171900 231804758 3725 3725 3725 3725 0
75 20250311 171800 231804758 3725 3725 3725 3725 0
76 20250311 171700 231804758 3725 3725 3725 3725 0
77 20250311 171600 231804758 3725 3725 3725 3725 0
78 20250311 171500 231804758 3725 3725 3725 3725 0
79 20250311 171400 231804758 3725 3725 3725 3725 0
80 20250311 171300 231804758 3725 3725 3725 3725 0
81 20250311 171200 231804758 3725 3725 3725 3725 0
82 20250311 171100 231804758 3725 3725 3725 3725 0
83 20250311 171000 231804758 3725 3725 3725 3725 0
84 20250311 170900 231804758 3725 3725 3725 3725 0
85 20250311 170800 231804758 3725 3725 3725 3725 0
86 20250311 170700 231804758 3725 3725 3725 3725 0
87 20250311 170600 231804758 3725 3725 3725 3725 0
88 20250311 170500 231804758 3725 3725 3725 3725 0
89 20250311 170400 231804758 3725 3725 3725 3725 0
90 20250311 170300 231804758 3725 3725 3725 3725 0
91 20250311 170200 231804758 3725 3725 3725 3725 0
92 20250311 170100 231804758 3725 3725 3725 3725 1184
93 20250311 170000 231804758 3725 3725 3725 3725 0
94 20250311 165900 231804758 3725 3725 3725 3725 0
95 20250311 165800 231804758 3725 3725 3725 3725 0
96 20250311 165700 231804758 3725 3725 3725 3725 0
97 20250311 165600 231804758 3725 3725 3725 3725 0
98 20250311 165500 231804758 3725 3725 3725 3725 0
99 20250311 165400 231804758 3725 3725 3725 3725 0
100 20250311 165300 231804758 3725 3725 3725 3725 0
101 20250311 165200 231804758 3725 3725 3725 3725 0
102 20250311 165100 231804758 3725 3725 3725 3725 0
103 20250311 165000 231804758 3725 3725 3725 3725 0
104 20250311 164900 231804758 3725 3725 3725 3725 0
105 20250311 164800 231804758 3725 3725 3725 3725 0
106 20250311 164700 231804758 3725 3725 3725 3725 0
107 20250311 164600 231804758 3725 3725 3725 3725 0
108 20250311 164500 231804758 3725 3725 3725 3725 0
109 20250311 164400 231804758 3725 3725 3725 3725 0
110 20250311 164300 231804758 3725 3725 3725 3725 0
111 20250311 164200 231804758 3725 3725 3725 3725 0
112 20250311 164100 231804758 3725 3725 3725 3725 0
113 20250311 164000 231804758 3725 3725 3725 3725 0
114 20250311 163900 231804758 3725 3725 3725 3725 0
115 20250311 163800 231804758 3725 3725 3725 3725 0
116 20250311 163700 231804758 3725 3725 3725 3725 0
117 20250311 163600 231804758 3725 3725 3725 3725 0
118 20250311 163500 231804758 3725 3725 3725 3725 0
119 20250311 163400 231804758 3725 3725 3725 3725 0
120 20250311 163300 231804758 3725 3725 3725 3725 0
121 20250311 163200 231804758 3725 3725 3725 3725 0
122 20250311 163100 231804758 3725 3725 3725 3725 1184
123 20250311 163000 231804758 3725 3725 3725 3725 0
124 20250311 162900 231804758 3725 3725 3725 3725 0
125 20250311 162800 231804758 3725 3725 3725 3725 0
126 20250311 162700 231804758 3725 3725 3725 3725 0
127 20250311 162600 231804758 3725 3725 3725 3725 0
128 20250311 162500 231804758 3725 3725 3725 3725 0
129 20250311 162400 231804758 3725 3725 3725 3725 0
130 20250311 162300 231804758 3725 3725 3725 3725 0
131 20250311 162200 231804758 3725 3725 3725 3725 0
132 20250311 162100 231804758 3725 3725 3725 3725 0
133 20250311 162000 231804758 3725 3725 3725 3725 0
134 20250311 161900 231804758 3725 3725 3725 3725 0
135 20250311 161800 231804758 3725 3725 3725 3725 0
136 20250311 161700 231804758 3725 3725 3725 3725 0
137 20250311 161600 231804758 3725 3725 3725 3725 0
138 20250311 161500 231804758 3725 3725 3725 3725 0
139 20250311 161400 231804758 3725 3725 3725 3725 0
140 20250311 161300 231804758 3725 3725 3725 3725 0
141 20250311 161200 231804758 3725 3725 3725 3725 0
142 20250311 161100 231804758 3725 3725 3725 3725 0
143 20250311 161000 231804758 3725 3725 3725 3725 0
144 20250311 160900 231804758 3725 3725 3725 3725 0
145 20250311 160800 231804758 3725 3725 3725 3725 0
146 20250311 160700 231804758 3725 3725 3725 3725 0
147 20250311 160600 231804758 3725 3725 3725 3725 0
148 20250311 160500 231804758 3725 3725 3725 3725 0
149 20250311 160400 231804758 3725 3725 3725 3725 0
150 20250311 160300 231804758 3725 3725 3725 3725 0
151 20250311 160200 231804758 3725 3725 3725 3725 0
152 20250311 160100 231804758 3725 3725 3725 3725 1184
153 20250311 160000 231804758 3725 3725 3725 3725 0
154 20250311 155900 231804758 3725 3725 3725 3725 0
155 20250311 155800 231804758 3725 3725 3725 3725 0
156 20250311 155700 231804758 3725 3725 3725 3725 0
157 20250311 155600 231804758 3725 3725 3725 3725 0
158 20250311 155500 231804758 3725 3725 3725 3725 0
159 20250311 155400 231804758 3725 3725 3725 3725 0
160 20250311 155300 231804758 3725 3725 3725 3725 0
161 20250311 155200 231804758 3725 3725 3725 3725 0
162 20250311 155100 231804758 3725 3725 3725 3725 0
163 20250311 155000 231804758 3725 3725 3725 3725 0
164 20250311 154900 231804758 3725 3725 3725 3725 0
165 20250311 154800 231804758 3725 3725 3725 3725 0
166 20250311 154700 231804758 3725 3725 3725 3725 0
167 20250311 154600 231804758 3725 3725 3725 3725 0
168 20250311 154500 231804758 3725 3725 3725 3725 0
169 20250311 154400 231804758 3725 3725 3725 3725 0
170 20250311 154300 231804758 3725 3725 3725 3725 0
171 20250311 154200 231804758 3725 3725 3725 3725 0
172 20250311 154100 231804758 3725 3725 3725 3725 0
173 20250311 154000 231804758 3725 3725 3725 3725 0
174 20250311 153900 231804758 3725 3725 3725 3725 0
175 20250311 153800 231804758 3725 3725 3725 3725 0
176 20250311 153700 231804758 3725 3725 3725 3725 0
177 20250311 153600 231804758 3725 3725 3725 3725 0
178 20250311 153500 231804758 3725 3725 3725 3725 0
179 20250311 153400 231804758 3725 3725 3725 3725 0
180 20250311 153300 231804758 3725 3725 3725 3725 0
181 20250311 153200 231804758 3725 3725 3725 3725 0
182 20250311 153100 231804758 3725 3725 3725 3725 1184
183 20250311 153000 231804758 3725 3725 3725 3725 1184
184 20250311 152900 227394358 3725 3725 3725 3725 0
185 20250311 152800 227394358 3725 3725 3725 3725 0
186 20250311 152700 227394358 3725 3725 3725 3725 0
187 20250311 152600 227394358 3725 3725 3725 3725 0
188 20250311 152500 227394358 3725 3725 3725 3725 0
189 20250311 152400 227394358 3725 3725 3725 3725 0
190 20250311 152300 227394358 3725 3725 3725 3725 0
191 20250311 152200 227394358 3725 3725 3725 3725 0
192 20250311 152100 227394358 3725 3725 3725 3725 0
193 20250311 152000 227394358 3725 3725 3725 3725 0
194 20250311 151900 227394358 3725 3725 3725 3725 88
195 20250311 151800 227066558 3725 3725 3725 3725 0
196 20250311 151700 227066558 3725 3725 3725 3725 0
197 20250311 151600 227066558 3725 3725 3725 3725 0
198 20250311 151500 227066558 3725 3725 3725 3725 0
199 20250311 151400 227066558 3725 3725 3725 3725 275
200 20250311 151300 226042183 3730 3725 3730 3725 77
201 20250311 151200 225755353 3725 3725 3725 3725 22
202 20250311 151100 225673403 3725 3725 3725 3725 0
203 20250311 151000 225673403 3725 3725 3725 3725 0
204 20250311 150900 225673403 3725 3725 3725 3725 88
205 20250311 150800 225345603 3725 3725 3725 3725 803
206 20250311 150700 222354428 3730 3730 3730 3730 1157
207 20250311 150600 218038818 3735 3730 3735 3730 532
208 20250311 150500 216054298 3730 3730 3730 3730 22
209 20250311 150400 215972238 3730 3730 3730 3730 28
210 20250311 150300 215867798 3730 3730 3730 3730 0
211 20250311 150200 215867798 3730 3730 3730 3730 0
212 20250311 150100 215867798 3730 3730 3730 3730 0
213 20250311 150000 215867798 3730 3730 3730 3730 270
214 20250311 145900 214860698 3730 3730 3730 3730 10
215 20250311 145800 214823398 3730 3730 3730 3730 0
216 20250311 145700 214823398 3730 3730 3730 3730 0
217 20250311 145600 214823398 3730 3730 3730 3730 0
218 20250311 145500 214823398 3730 3730 3730 3730 3
219 20250311 145400 214812208 3730 3730 3730 3730 0
220 20250311 145300 214812208 3730 3730 3730 3730 0
221 20250311 145200 214812208 3730 3730 3730 3730 0
222 20250311 145100 214812208 3730 3730 3730 3730 0
223 20250311 145000 214812208 3730 3730 3730 3730 0
224 20250311 144900 214812208 3730 3730 3730 3730 10
225 20250311 144800 214774908 3730 3730 3730 3730 0
226 20250311 144700 214774908 3730 3730 3730 3730 0
227 20250311 144600 214774908 3730 3730 3730 3730 0
228 20250311 144500 214774908 3730 3730 3730 3730 0
229 20250311 144400 214774908 3730 3730 3730 3730 0
230 20250311 144300 214774908 3730 3730 3730 3730 0
231 20250311 144200 214774908 3730 3730 3730 3730 0
232 20250311 144100 214774908 3730 3730 3730 3730 0
233 20250311 144000 214774908 3730 3730 3730 3730 0
234 20250311 143900 214774908 3730 3730 3730 3730 0
235 20250311 143800 214774908 3730 3730 3730 3730 0
236 20250311 143700 214774908 3730 3730 3730 3730 0
237 20250311 143600 214774908 3730 3730 3730 3730 0
238 20250311 143500 214774908 3730 3730 3730 3730 0
239 20250311 143400 214774908 3730 3730 3730 3730 24
240 20250311 143300 214685388 3725 3725 3725 3725 8
241 20250311 143200 214655588 3725 3725 3725 3725 0
242 20250311 143100 214655588 3725 3725 3725 3725 0
243 20250311 143000 214655588 3725 3725 3725 3725 37
244 20250311 142900 214517763 3725 3725 3725 3725 0
245 20250311 142800 214517763 3725 3725 3725 3725 0
246 20250311 142700 214517763 3725 3725 3725 3725 30
247 20250311 142600 214406013 3730 3730 3730 3730 1
248 20250311 142500 214402283 3725 3725 3725 3725 30
249 20250311 142400 214290533 3725 3725 3725 3725 0
250 20250311 142300 214290533 3725 3725 3725 3725 44
251 20250311 142200 214126633 3725 3725 3725 3725 17
252 20250311 142100 214063308 3725 3725 3725 3725 38
253 20250311 142000 213921758 3725 3725 3725 3725 0
254 20250311 141900 213921758 3725 3725 3725 3725 7
255 20250311 141800 213895683 3725 3725 3725 3725 30
256 20250311 141700 213783933 3725 3725 3725 3725 8
257 20250311 141600 213754133 3725 3725 3725 3725 30
258 20250311 141500 213642383 3725 3725 3725 3725 7
259 20250311 141400 213616308 3725 3725 3725 3725 30
260 20250311 141300 213504558 3725 3725 3725 3725 1
261 20250311 141200 213500833 3725 3725 3725 3725 38
262 20250311 141100 213359283 3725 3725 3725 3725 0
263 20250311 141000 213359283 3725 3730 3730 3725 8
264 20250311 140900 213329478 3725 3725 3725 3725 38
265 20250311 140800 213187928 3730 3730 3730 3730 0
266 20250311 140700 213187928 3730 3730 3730 3725 32
267 20250311 140600 213068718 3730 3725 3730 3725 55
268 20250311 140500 212863698 3725 3725 3725 3725 42
269 20250311 140400 212707248 3725 3725 3725 3725 78
270 20250311 140300 212416698 3725 3725 3725 3725 37
271 20250311 140200 212278873 3725 3725 3725 3725 0
272 20250311 140100 212278873 3725 3725 3725 3725 0
273 20250311 140000 212278873 3725 3725 3725 3725 90
274 20250311 135900 211943623 3725 3725 3725 3725 26
275 20250311 135800 211846773 3725 3725 3725 3725 30
276 20250311 135700 211735023 3735 3735 3735 3735 0
277 20250311 135600 211735023 3735 3735 3735 3735 0
278 20250311 135500 211735023 3735 3735 3735 3735 0
279 20250311 135400 211735023 3735 3735 3735 3735 0
280 20250311 135300 211735023 3735 3735 3735 3735 0
281 20250311 135200 211735023 3735 3730 3735 3730 510
282 20250311 135100 209832688 3720 3730 3730 3720 59
283 20250311 135000 209613048 3730 3730 3730 3730 1
284 20250311 134900 209609318 3725 3725 3725 3725 30
285 20250311 134800 209497568 3730 3730 3730 3730 0
286 20250311 134700 209497568 3730 3735 3735 3730 11
287 20250311 134600 209456533 3710 3725 3725 3710 4039
288 20250311 134500 194428608 3735 3725 3735 3725 2
289 20250311 134400 194421148 3740 3740 3740 3740 29
290 20250311 134300 194312688 3735 3730 3735 3730 120
291 20250311 134200 193864613 3725 3725 3725 3725 169
292 20250311 134100 193235088 3725 3730 3730 3725 1993
293 20250311 134000 185811158 3730 3725 3730 3725 49
294 20250311 133900 185628508 3725 3725 3725 3725 42
295 20250311 133800 185472058 3730 3730 3730 3730 30
296 20250311 133700 185360158 3730 3730 3730 3730 800
297 20250311 133600 182376158 3730 3730 3730 3730 30
298 20250311 133500 182264258 3735 3735 3735 3735 0
299 20250311 133400 182264258 3735 3735 3735 3735 1
300 20250311 133300 182260523 3730 3725 3730 3725 36
301 20250311 133200 182126393 3730 3730 3730 3730 0
302 20250311 133100 182126393 3730 3725 3730 3725 133
303 20250311 133000 181630963 3730 3730 3730 3725 691
304 20250311 132900 179055495 3735 3735 3735 3735 0
305 20250311 132800 179055495 3735 3725 3735 3725 1501
306 20250311 132700 173464260 3730 3730 3730 3730 350
307 20250311 132600 172158760 3730 3730 3730 3730 204
308 20250311 132500 171397840 3730 3730 3730 3730 0
309 20250311 132400 171397840 3730 3725 3730 3725 31
310 20250311 132300 171282360 3730 3730 3730 3730 1
311 20250311 132200 171278630 3725 3730 3730 3725 160
312 20250311 132100 170681980 3730 3730 3730 3730 0
313 20250311 132000 170681980 3730 3725 3730 3725 239
314 20250311 131900 169791700 3725 3725 3725 3725 251
315 20250311 131800 168856725 3725 3725 3725 3720 43
316 20250311 131700 168696700 3725 3725 3725 3725 60
317 20250311 131600 168473200 3720 3725 3725 3720 87
318 20250311 131500 168149160 3725 3720 3725 3720 31
319 20250311 131400 168033835 3720 3720 3720 3720 8
320 20250311 131300 168004075 3720 3720 3720 3720 30
321 20250311 131200 167892475 3720 3720 3720 3720 7
322 20250311 131100 167866435 3725 3725 3725 3720 49
323 20250311 131000 167684060 3720 3720 3720 3720 31
324 20250311 130900 167568740 3720 3720 3720 3720 30
325 20250311 130800 167457140 3725 3725 3725 3725 2
326 20250311 130700 167449690 3720 3720 3720 3720 6
327 20250311 130600 167427370 3720 3720 3725 3720 36
328 20250311 130500 167293425 3720 3720 3720 3720 45
329 20250311 130400 167126025 3720 3720 3720 3720 30
330 20250311 130300 167014425 3725 3725 3725 3725 1
331 20250311 130200 167010700 3720 3720 3720 3720 30
332 20250311 130100 166899100 3720 3720 3720 3720 0
333 20250311 130000 166899100 3720 3720 3720 3720 57
334 20250311 125900 166687060 3725 3725 3725 3725 1
335 20250311 125800 166683335 3720 3720 3720 3720 30
336 20250311 125700 166571735 3725 3725 3725 3725 0
337 20250311 125600 166571735 3725 3720 3725 3720 1026
338 20250311 125500 162755010 3720 3720 3720 3720 30
339 20250311 125400 162643410 3725 3725 3725 3725 1
340 20250311 125300 162639685 3720 3720 3720 3720 0
341 20250311 125200 162639685 3720 3720 3720 3720 0
342 20250311 125100 162639685 3720 3710 3720 3710 1030
343 20250311 125000 158809530 3710 3710 3710 3710 3
344 20250311 124900 158798400 3710 3710 3710 3710 302
345 20250311 124800 157677980 3715 3715 3715 3715 11
346 20250311 124700 157637115 3715 3710 3715 3710 4
347 20250311 124600 157622270 3710 3715 3715 3710 31
348 20250311 124500 157507255 3710 3710 3710 3710 0
349 20250311 124400 157507255 3710 3710 3710 3710 2560
350 20250311 124300 148009655 3710 3710 3710 3710 0
351 20250311 124200 148009655 3710 3710 3710 3710 30
352 20250311 124100 147898355 3710 3710 3710 3710 0
353 20250311 124000 147898355 3710 3710 3710 3710 117
354 20250311 123900 147464285 3720 3720 3720 3720 0
355 20250311 123800 147464285 3720 3720 3720 3720 0
356 20250311 123700 147464285 3720 3720 3720 3720 0
357 20250311 123600 147464285 3720 3710 3720 3710 19
358 20250311 123500 147393785 3705 3710 3710 3705 35
359 20250311 123400 147264085 3705 3705 3705 3705 2
360 20250311 123300 147256675 3705 3705 3705 3705 30
361 20250311 123200 147145525 3710 3705 3710 3705 35
362 20250311 123100 147015825 3710 3705 3710 3705 31
363 20250311 123000 146900965 3705 3705 3705 3705 0
364 20250311 122900 146900965 3705 3705 3705 3705 31
365 20250311 122800 146786110 3700 3705 3705 3700 54
366 20250311 122700 146586115 3705 3705 3705 3705 7
367 20250311 122600 146560180 3705 3705 3705 3705 30
368 20250311 122500 146449030 3710 3710 3710 3710 0
369 20250311 122400 146449030 3710 3705 3710 3705 34
370 20250311 122300 146323040 3710 3710 3710 3710 1
371 20250311 122200 146319330 3705 3705 3705 3705 28
372 20250311 122100 146215590 3715 3710 3715 3705 42
373 20250311 122000 146059950 3710 3710 3710 3710 0
374 20250311 121900 146059950 3710 3705 3710 3705 67
375 20250311 121800 145811530 3715 3715 3715 3715 0
376 20250311 121700 145811530 3715 3715 3715 3715 0
377 20250311 121600 145811530 3715 3715 3715 3715 1
378 20250311 121500 145807815 3710 3710 3710 3710 0
379 20250311 121400 145807815 3710 3710 3710 3710 93
380 20250311 121300 145462785 3705 3705 3705 3705 33
381 20250311 121200 145340520 3705 3705 3705 3705 0
382 20250311 121100 145340520 3705 3705 3705 3705 0
383 20250311 121000 145340520 3705 3705 3705 3705 30
384 20250311 120900 145229370 3710 3710 3710 3710 1
385 20250311 120800 145225660 3705 3705 3705 3705 30
386 20250311 120700 145114510 3705 3705 3705 3705 36
387 20250311 120600 144981130 3700 3700 3700 3700 30
388 20250311 120500 144870130 3700 3700 3700 3700 0
389 20250311 120400 144870130 3700 3700 3700 3700 0
390 20250311 120300 144870130 3700 3700 3700 3700 0
391 20250311 120200 144870130 3700 3700 3700 3700 12
392 20250311 120100 144825730 3700 3700 3700 3700 30
393 20250311 120000 144714730 3700 3700 3700 3700 3
394 20250311 115900 144703630 3700 3700 3700 3700 30
395 20250311 115800 144592630 3700 3700 3700 3700 3
396 20250311 115700 144581530 3700 3700 3700 3700 59
397 20250311 115600 144363230 3700 3700 3700 3700 0
398 20250311 115500 144363230 3700 3705 3705 3700 31
399 20250311 115400 144248525 3700 3700 3700 3700 0
400 20250311 115300 144248525 3700 3700 3700 3700 7
401 20250311 115200 144222625 3700 3700 3700 3700 30
402 20250311 115100 144111625 3710 3710 3710 3710 0
403 20250311 115000 144111625 3710 3710 3710 3710 0
404 20250311 114900 144111625 3710 3710 3710 3710 1
405 20250311 114800 144107915 3705 3705 3705 3705 36
406 20250311 114700 143974535 3705 3705 3705 3705 64
407 20250311 114600 143737415 3705 3700 3705 3700 31
408 20250311 114500 143622710 3700 3700 3700 3700 0
409 20250311 114400 143622710 3700 3700 3700 3700 3
410 20250311 114300 143611610 3700 3700 3700 3700 30
411 20250311 114200 143500610 3705 3705 3705 3705 20
412 20250311 114100 143426510 3710 3710 3710 3710 0
413 20250311 114000 143426510 3710 3695 3710 3695 365
414 20250311 113900 142077805 3690 3690 3690 3690 30
415 20250311 113800 141967105 3690 3690 3690 3690 0
416 20250311 113700 141967105 3690 3690 3690 3690 30
417 20250311 113600 141856405 3695 3695 3695 3695 135
418 20250311 113500 141357580 3690 3690 3690 3690 89
419 20250311 113400 141029170 3695 3695 3695 3695 1
420 20250311 113300 141025475 3695 3695 3695 3695 5
421 20250311 113200 141007000 3695 3695 3695 3695 4
422 20250311 113100 140992220 3700 3700 3700 3700 1
423 20250311 113000 140988520 3695 3695 3695 3695 32
424 20250311 112900 140870280 3710 3710 3710 3710 0
425 20250311 112800 140870280 3710 3710 3710 3710 0
426 20250311 112700 140870280 3710 3710 3710 3710 0
427 20250311 112600 140870280 3710 3710 3710 3710 0
428 20250311 112500 140870280 3710 3710 3710 3710 0
429 20250311 112400 140870280 3710 3710 3710 3710 1
430 20250311 112300 140866570 3690 3690 3690 3690 30
431 20250311 112200 140755870 3710 3710 3710 3710 0
432 20250311 112100 140755870 3710 3690 3710 3690 51
433 20250311 112000 140567475 3690 3690 3690 3690 0
434 20250311 111900 140567475 3690 3690 3690 3690 54
435 20250311 111800 140368215 3695 3695 3695 3695 1
436 20250311 111700 140364520 3690 3690 3690 3690 0
437 20250311 111600 140364520 3690 3695 3695 3690 31
438 20250311 111500 140250125 3695 3695 3695 3695 2
439 20250311 111400 140242735 3690 3695 3695 3690 32
440 20250311 111300 140124645 3695 3695 3695 3695 0
441 20250311 111200 140124645 3695 3695 3695 3695 85
442 20250311 111100 139810570 3690 3690 3690 3690 0
443 20250311 111000 139810570 3690 3690 3690 3690 35
444 20250311 110900 139681420 3695 3695 3695 3695 0
445 20250311 110800 139681420 3695 3695 3695 3695 35
446 20250311 110700 139552095 3690 3690 3690 3690 30
447 20250311 110600 139441395 3685 3685 3685 3685 0
448 20250311 110500 139441395 3685 3690 3690 3685 103
449 20250311 110400 139061490 3690 3685 3690 3685 5
450 20250311 110300 139043060 3685 3685 3685 3685 30
451 20250311 110200 138932510 3690 3690 3690 3690 1
452 20250311 110100 138928820 3685 3685 3685 3685 31
453 20250311 110000 138814585 3685 3685 3685 3685 5
454 20250311 105900 138796160 3685 3685 3685 3685 0
455 20250311 105800 138796160 3685 3685 3685 3685 30
456 20250311 105700 138685610 3685 3680 3685 3680 224
457 20250311 105600 137860300 3685 3680 3685 3680 31
458 20250311 105500 137746215 3680 3680 3680 3680 7
459 20250311 105400 137720455 3685 3685 3685 3680 236
460 20250311 105300 136850945 3685 3680 3685 3680 4
461 20250311 105200 136836220 3680 3680 3680 3680 30
462 20250311 105100 136725820 3680 3680 3680 3680 3
463 20250311 105000 136714780 3680 3680 3680 3680 0
464 20250311 104900 136714780 3680 3680 3680 3680 30
465 20250311 104800 136604380 3680 3680 3680 3680 0
466 20250311 104700 136604380 3680 3680 3680 3680 30
467 20250311 104600 136493980 3710 3695 3710 3695 211
468 20250311 104500 135714320 3685 3680 3685 3675 881
469 20250311 104400 132471800 3685 3685 3685 3685 0
470 20250311 104300 132471800 3685 3685 3685 3685 2
471 20250311 104200 132464430 3685 3680 3685 3680 36
472 20250311 104100 132331910 3685 3685 3685 3685 31
473 20250311 104000 132217675 3685 3685 3685 3685 0
474 20250311 103900 132217675 3685 3685 3685 3685 20
475 20250311 103800 132143975 3685 3685 3685 3685 0
476 20250311 103700 132143975 3685 3685 3685 3685 3
477 20250311 103600 132132920 3680 3680 3680 3680 0
478 20250311 103500 132132920 3680 3680 3680 3680 0
479 20250311 103400 132132920 3680 3680 3680 3680 0
480 20250311 103300 132132920 3680 3680 3680 3680 0
481 20250311 103200 132132920 3680 3685 3685 3680 101
482 20250311 103100 131761235 3685 3680 3685 3680 20
483 20250311 103000 131687630 3685 3685 3685 3685 0
484 20250311 102900 131687630 3685 3685 3685 3685 0
485 20250311 102800 131687630 3685 3685 3685 3685 10
486 20250311 102700 131650780 3685 3680 3685 3680 200
487 20250311 102600 130914280 3685 3685 3685 3685 1
488 20250311 102500 130910595 3685 3685 3685 3685 2
489 20250311 102400 130903225 3690 3690 3690 3690 1
490 20250311 102300 130899535 3690 3695 3695 3690 40
491 20250311 102200 130751920 3710 3710 3710 3710 0
492 20250311 102100 130751920 3710 3690 3710 3690 501
493 20250311 102000 128903210 3690 3670 3690 3670 34
494 20250311 101900 128777770 3680 3680 3680 3680 217
495 20250311 101800 127979210 3680 3675 3680 3675 252
496 20250311 101700 127053105 3680 3685 3685 3680 510
497 20250311 101600 125175720 3690 3690 3690 3690 0
498 20250311 101500 125175720 3690 3690 3690 3690 0
499 20250311 101400 125175720 3690 3695 3695 3690 1234
500 20250311 101300 120621695 3710 3710 3710 3710 13
501 20250311 101200 120573465 3710 3695 3710 3695 1001
502 20250311 101100 116874755 3700 3700 3700 3700 270
503 20250311 101000 115875755 3700 3695 3700 3695 5
504 20250311 100900 115857275 3700 3700 3700 3700 0
505 20250311 100800 115857275 3700 3700 3700 3700 202
506 20250311 100700 115109875 3695 3695 3695 3695 894
507 20250311 100600 111806545 3690 3690 3695 3690 1013
508 20250311 100500 108067725 3695 3695 3695 3695 530
509 20250311 100400 106109375 3695 3695 3695 3695 592
510 20250311 100300 103921935 3695 3700 3710 3695 757
511 20250311 100200 101124590 3700 3700 3710 3700 2469
512 20250311 100100 91989280 3700 3700 3700 3700 40
513 20250311 100000 91841280 3705 3705 3705 3705 10
514 20250311 095900 91804230 3710 3710 3710 3710 20
515 20250311 095800 91730030 3710 3705 3710 3700 247
516 20250311 095700 90815740 3705 3710 3710 3705 3121
517 20250311 095600 79252185 3720 3720 3720 3720 1
518 20250311 095500 79248465 3720 3720 3720 3720 0
519 20250311 095400 79248465 3720 3710 3720 3710 1293
520 20250311 095300 74451425 3715 3715 3715 3715 200
521 20250311 095200 73708425 3715 3715 3715 3715 200
522 20250311 095100 72965425 3715 3715 3715 3715 0
523 20250311 095000 72965425 3715 3715 3715 3715 1093
524 20250311 094900 68904930 3720 3720 3720 3720 104
525 20250311 094800 68518050 3720 3720 3720 3720 507
526 20250311 094700 66632010 3720 3720 3720 3720 306
527 20250311 094600 65493690 3715 3715 3715 3715 53
528 20250311 094500 65296795 3715 3715 3715 3715 0
529 20250311 094400 65296795 3715 3715 3715 3715 38
530 20250311 094300 65155625 3715 3715 3715 3715 0
531 20250311 094200 65155625 3715 3715 3715 3715 101
532 20250311 094100 64780410 3720 3720 3720 3720 682
533 20250311 094000 62243370 3730 3725 3730 3725 303
534 20250311 093900 61114690 3735 3735 3735 3735 0
535 20250311 093800 61114690 3735 3735 3735 3735 19
536 20250311 093700 61043725 3735 3735 3735 3735 0
537 20250311 093600 61043725 3735 3735 3735 3735 11
538 20250311 093500 61002640 3735 3735 3735 3735 12
539 20250311 093400 60957820 3735 3730 3735 3730 21
540 20250311 093300 60879435 3730 3730 3730 3730 10
541 20250311 093200 60842135 3725 3725 3725 3725 143
542 20250311 093100 60309460 3725 3725 3725 3725 3
543 20250311 093000 60298285 3720 3720 3720 3720 3
544 20250311 092900 60287125 3720 3720 3720 3720 23
545 20250311 092800 60201565 3720 3720 3720 3720 29
546 20250311 092700 60093685 3715 3715 3715 3715 10
547 20250311 092600 60056535 3715 3715 3720 3700 5123
548 20250311 092500 41068740 3715 3715 3715 3715 121
549 20250311 092400 40619225 3720 3720 3720 3720 100
550 20250311 092300 40247225 3720 3720 3720 3720 825
551 20250311 092200 37178225 3730 3730 3730 3730 10
552 20250311 092100 37140925 3730 3730 3730 3730 0
553 20250311 092000 37140925 3730 3720 3730 3720 201
554 20250311 091900 36393195 3730 3735 3735 3725 441
555 20250311 091800 34749185 3735 3735 3735 3735 11
556 20250311 091700 34708100 3730 3730 3730 3730 0
557 20250311 091600 34708100 3730 3730 3730 3730 0
558 20250311 091500 34708100 3730 3730 3730 3730 0
559 20250311 091400 34708100 3730 3730 3730 3730 71
560 20250311 091300 34443270 3725 3730 3730 3725 320
561 20250311 091200 33251170 3730 3730 3730 3730 0
562 20250311 091100 33251170 3730 3730 3730 3730 9
563 20250311 091000 33217600 3725 3730 3730 3715 798
564 20250311 090900 30248900 3730 3730 3730 3730 4
565 20250311 090800 30233980 3730 3730 3730 3730 1
566 20250311 090700 30230250 3725 3725 3725 3725 127
567 20250311 090600 29757175 3705 3705 3705 3705 0
568 20250311 090500 29757175 3705 3710 3710 3705 2417
569 20250311 090400 20802025 3720 3725 3725 3710 1014
570 20250311 090300 17039835 3725 3725 3725 3725 108
571 20250311 090200 16637535 3735 3735 3735 3735 36
572 20250311 090100 16503075 3735 3725 3735 3720 1414
573 20250311 090000 11241660 3740 3720 3850 3720 3021

1
000430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,26742,62000000,102020730,236530000000,0.04
20250306,26742,62000000,102288150,237150000000,0.04
20250305,26742,62000000,101753310,235910000000,0.04
20250304,0,62000000,0,230020000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 26742 62000000 102020730 236530000000 0.04
3 20250306 26742 62000000 102288150 237150000000 0.04
4 20250305 26742 62000000 101753310 235910000000 0.04
5 20250304 0 62000000 0 230020000000 0.00