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
000480/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183100,97644165,5360,5360,5360,5360,315
20250311,183000,97644165,5360,5360,5360,5360,0
20250311,182900,97644165,5360,5360,5360,5360,0
20250311,182800,97644165,5360,5360,5360,5360,0
20250311,182700,97644165,5360,5360,5360,5360,0
20250311,182600,97644165,5360,5360,5360,5360,0
20250311,182500,97644165,5360,5360,5360,5360,0
20250311,182400,97644165,5360,5360,5360,5360,0
20250311,182300,97644165,5360,5360,5360,5360,0
20250311,182200,97644165,5360,5360,5360,5360,0
20250311,182100,97644165,5360,5360,5360,5360,0
20250311,182000,97644165,5360,5360,5360,5360,0
20250311,181900,97644165,5360,5360,5360,5360,0
20250311,181800,97644165,5360,5360,5360,5360,0
20250311,181700,97644165,5360,5360,5360,5360,0
20250311,181600,97644165,5360,5360,5360,5360,0
20250311,181500,97644165,5360,5360,5360,5360,0
20250311,181400,97644165,5360,5360,5360,5360,0
20250311,181300,97644165,5360,5360,5360,5360,0
20250311,181200,97644165,5360,5360,5360,5360,0
20250311,181100,97644165,5360,5360,5360,5360,0
20250311,181000,97644165,5360,5360,5360,5360,0
20250311,180900,97644165,5360,5360,5360,5360,0
20250311,180800,97644165,5360,5360,5360,5360,0
20250311,180700,97644165,5360,5360,5360,5360,0
20250311,180600,97644165,5360,5360,5360,5360,0
20250311,180500,97644165,5360,5360,5360,5360,0
20250311,180400,97644165,5360,5360,5360,5360,0
20250311,180300,97644165,5360,5360,5360,5360,0
20250311,180200,97644165,5360,5360,5360,5360,0
20250311,180100,97644165,5360,5360,5360,5360,315
20250311,180000,97644165,5360,5360,5360,5360,0
20250311,175900,97644165,5360,5360,5360,5360,0
20250311,175800,97644165,5360,5360,5360,5360,0
20250311,175700,97644165,5360,5360,5360,5360,0
20250311,175600,97644165,5360,5360,5360,5360,0
20250311,175500,97644165,5360,5360,5360,5360,0
20250311,175400,97644165,5360,5360,5360,5360,0
20250311,175300,97644165,5360,5360,5360,5360,0
20250311,175200,97644165,5360,5360,5360,5360,0
20250311,175100,97644165,5360,5360,5360,5360,0
20250311,175000,97644165,5360,5360,5360,5360,0
20250311,174900,97644165,5360,5360,5360,5360,0
20250311,174800,97644165,5360,5360,5360,5360,0
20250311,174700,97644165,5360,5360,5360,5360,0
20250311,174600,97644165,5360,5360,5360,5360,0
20250311,174500,97644165,5360,5360,5360,5360,0
20250311,174400,97644165,5360,5360,5360,5360,0
20250311,174300,97644165,5360,5360,5360,5360,0
20250311,174200,97644165,5360,5360,5360,5360,0
20250311,174100,97644165,5360,5360,5360,5360,0
20250311,174000,97644165,5360,5360,5360,5360,0
20250311,173900,97644165,5360,5360,5360,5360,0
20250311,173800,97644165,5360,5360,5360,5360,0
20250311,173700,97644165,5360,5360,5360,5360,0
20250311,173600,97644165,5360,5360,5360,5360,0
20250311,173500,97644165,5360,5360,5360,5360,0
20250311,173400,97644165,5360,5360,5360,5360,0
20250311,173300,97644165,5360,5360,5360,5360,0
20250311,173200,97644165,5360,5360,5360,5360,0
20250311,173100,97644165,5360,5360,5360,5360,315
20250311,173000,97644165,5360,5360,5360,5360,0
20250311,172900,97644165,5360,5360,5360,5360,0
20250311,172800,97644165,5360,5360,5360,5360,0
20250311,172700,97644165,5360,5360,5360,5360,0
20250311,172600,97644165,5360,5360,5360,5360,0
20250311,172500,97644165,5360,5360,5360,5360,0
20250311,172400,97644165,5360,5360,5360,5360,0
20250311,172300,97644165,5360,5360,5360,5360,0
20250311,172200,97644165,5360,5360,5360,5360,0
20250311,172100,97644165,5360,5360,5360,5360,0
20250311,172000,97644165,5360,5360,5360,5360,0
20250311,171900,97644165,5360,5360,5360,5360,0
20250311,171800,97644165,5360,5360,5360,5360,0
20250311,171700,97644165,5360,5360,5360,5360,0
20250311,171600,97644165,5360,5360,5360,5360,0
20250311,171500,97644165,5360,5360,5360,5360,0
20250311,171400,97644165,5360,5360,5360,5360,0
20250311,171300,97644165,5360,5360,5360,5360,0
20250311,171200,97644165,5360,5360,5360,5360,0
20250311,171100,97644165,5360,5360,5360,5360,0
20250311,171000,97644165,5360,5360,5360,5360,0
20250311,170900,97644165,5360,5360,5360,5360,0
20250311,170800,97644165,5360,5360,5360,5360,0
20250311,170700,97644165,5360,5360,5360,5360,0
20250311,170600,97644165,5360,5360,5360,5360,0
20250311,170500,97644165,5360,5360,5360,5360,0
20250311,170400,97644165,5360,5360,5360,5360,0
20250311,170300,97644165,5360,5360,5360,5360,0
20250311,170200,97644165,5360,5360,5360,5360,0
20250311,170100,97644165,5360,5360,5360,5360,315
20250311,170000,97644165,5360,5360,5360,5360,0
20250311,165900,97644165,5360,5360,5360,5360,0
20250311,165800,97644165,5360,5360,5360,5360,0
20250311,165700,97644165,5360,5360,5360,5360,0
20250311,165600,97644165,5360,5360,5360,5360,0
20250311,165500,97644165,5360,5360,5360,5360,0
20250311,165400,97644165,5360,5360,5360,5360,0
20250311,165300,97644165,5360,5360,5360,5360,0
20250311,165200,97644165,5360,5360,5360,5360,0
20250311,165100,97644165,5360,5360,5360,5360,0
20250311,165000,97644165,5360,5360,5360,5360,0
20250311,164900,97644165,5360,5360,5360,5360,0
20250311,164800,97644165,5360,5360,5360,5360,0
20250311,164700,97644165,5360,5360,5360,5360,0
20250311,164600,97644165,5360,5360,5360,5360,0
20250311,164500,97644165,5360,5360,5360,5360,0
20250311,164400,97644165,5360,5360,5360,5360,0
20250311,164300,97644165,5360,5360,5360,5360,0
20250311,164200,97644165,5360,5360,5360,5360,0
20250311,164100,97644165,5360,5360,5360,5360,0
20250311,164000,97644165,5360,5360,5360,5360,0
20250311,163900,97644165,5360,5360,5360,5360,0
20250311,163800,97644165,5360,5360,5360,5360,0
20250311,163700,97644165,5360,5360,5360,5360,0
20250311,163600,97644165,5360,5360,5360,5360,0
20250311,163500,97644165,5360,5360,5360,5360,0
20250311,163400,97644165,5360,5360,5360,5360,0
20250311,163300,97644165,5360,5360,5360,5360,0
20250311,163200,97644165,5360,5360,5360,5360,0
20250311,163100,97644165,5360,5360,5360,5360,315
20250311,163000,97644165,5360,5360,5360,5360,0
20250311,162900,97644165,5360,5360,5360,5360,0
20250311,162800,97644165,5360,5360,5360,5360,0
20250311,162700,97644165,5360,5360,5360,5360,0
20250311,162600,97644165,5360,5360,5360,5360,0
20250311,162500,97644165,5360,5360,5360,5360,0
20250311,162400,97644165,5360,5360,5360,5360,0
20250311,162300,97644165,5360,5360,5360,5360,0
20250311,162200,97644165,5360,5360,5360,5360,0
20250311,162100,97644165,5360,5360,5360,5360,0
20250311,162000,97644165,5360,5360,5360,5360,0
20250311,161900,97644165,5360,5360,5360,5360,0
20250311,161800,97644165,5360,5360,5360,5360,0
20250311,161700,97644165,5360,5360,5360,5360,0
20250311,161600,97644165,5360,5360,5360,5360,0
20250311,161500,97644165,5360,5360,5360,5360,0
20250311,161400,97644165,5360,5360,5360,5360,0
20250311,161300,97644165,5360,5360,5360,5360,0
20250311,161200,97644165,5360,5360,5360,5360,0
20250311,161100,97644165,5360,5360,5360,5360,0
20250311,161000,97644165,5360,5360,5360,5360,0
20250311,160900,97644165,5360,5360,5360,5360,0
20250311,160800,97644165,5360,5360,5360,5360,0
20250311,160700,97644165,5360,5360,5360,5360,0
20250311,160600,97644165,5360,5360,5360,5360,0
20250311,160500,97644165,5360,5360,5360,5360,0
20250311,160400,97644165,5360,5360,5360,5360,0
20250311,160300,97644165,5360,5360,5360,5360,0
20250311,160200,97644165,5360,5360,5360,5360,0
20250311,160100,97644165,5360,5360,5360,5360,315
20250311,160000,97644165,5360,5360,5360,5360,0
20250311,155900,97644165,5360,5360,5360,5360,0
20250311,155800,97644165,5360,5360,5360,5360,0
20250311,155700,97644165,5360,5360,5360,5360,0
20250311,155600,97644165,5360,5360,5360,5360,0
20250311,155500,97644165,5360,5360,5360,5360,0
20250311,155400,97644165,5360,5360,5360,5360,0
20250311,155300,97644165,5360,5360,5360,5360,0
20250311,155200,97644165,5360,5360,5360,5360,0
20250311,155100,97644165,5360,5360,5360,5360,0
20250311,155000,97644165,5360,5360,5360,5360,0
20250311,154900,97644165,5360,5360,5360,5360,0
20250311,154800,97644165,5360,5360,5360,5360,0
20250311,154700,97644165,5360,5360,5360,5360,0
20250311,154600,97644165,5360,5360,5360,5360,0
20250311,154500,97644165,5360,5360,5360,5360,0
20250311,154400,97644165,5360,5360,5360,5360,0
20250311,154300,97644165,5360,5360,5360,5360,0
20250311,154200,97644165,5360,5360,5360,5360,0
20250311,154100,97644165,5360,5360,5360,5360,0
20250311,154000,97644165,5360,5360,5360,5360,0
20250311,153900,97644165,5360,5360,5360,5360,0
20250311,153800,97644165,5360,5360,5360,5360,0
20250311,153700,97644165,5360,5360,5360,5360,0
20250311,153600,97644165,5360,5360,5360,5360,0
20250311,153500,97644165,5360,5360,5360,5360,0
20250311,153400,97644165,5360,5360,5360,5360,0
20250311,153300,97644165,5360,5360,5360,5360,0
20250311,153200,97644165,5360,5360,5360,5360,0
20250311,153100,97644165,5360,5360,5360,5360,315
20250311,153000,97644165,5360,5360,5360,5360,315
20250311,152900,95955765,5370,5370,5370,5370,0
20250311,152800,95955765,5370,5370,5370,5370,0
20250311,152700,95955765,5370,5370,5370,5370,0
20250311,152600,95955765,5370,5370,5370,5370,0
20250311,152500,95955765,5370,5370,5370,5370,0
20250311,152400,95955765,5370,5370,5370,5370,0
20250311,152300,95955765,5370,5370,5370,5370,0
20250311,152200,95955765,5370,5370,5370,5370,0
20250311,152100,95955765,5370,5370,5370,5370,0
20250311,152000,95955765,5370,5370,5370,5370,0
20250311,151900,95955765,5370,5370,5370,5370,139
20250311,151800,95209335,5370,5370,5370,5370,0
20250311,151700,95209335,5370,5370,5370,5370,0
20250311,151600,95209335,5370,5370,5370,5370,0
20250311,151500,95209335,5370,5370,5370,5370,0
20250311,151400,95209335,5370,5370,5370,5370,0
20250311,151300,95209335,5370,5370,5370,5370,0
20250311,151200,95209335,5370,5370,5370,5370,0
20250311,151100,95209335,5370,5370,5370,5370,10
20250311,151000,95155635,5370,5370,5370,5370,0
20250311,150900,95155635,5370,5370,5370,5370,0
20250311,150800,95155635,5370,5370,5370,5370,0
20250311,150700,95155635,5370,5370,5370,5370,1
20250311,150600,95150265,5370,5370,5370,5370,0
20250311,150500,95150265,5370,5370,5370,5370,0
20250311,150400,95150265,5370,5370,5370,5370,0
20250311,150300,95150265,5370,5370,5370,5370,0
20250311,150200,95150265,5370,5370,5370,5370,0
20250311,150100,95150265,5370,5370,5370,5370,0
20250311,150000,95150265,5370,5370,5370,5370,0
20250311,145900,95150265,5370,5370,5370,5370,0
20250311,145800,95150265,5370,5370,5370,5370,0
20250311,145700,95150265,5370,5370,5370,5370,4
20250311,145600,95128785,5370,5370,5370,5370,0
20250311,145500,95128785,5370,5370,5370,5370,0
20250311,145400,95128785,5370,5370,5370,5370,0
20250311,145300,95128785,5370,5370,5370,5370,0
20250311,145200,95128785,5370,5370,5370,5370,9
20250311,145100,95080455,5370,5370,5370,5370,5
20250311,145000,95053605,5370,5370,5370,5370,1
20250311,144900,95048235,5380,5380,5380,5380,0
20250311,144800,95048235,5380,5380,5380,5380,0
20250311,144700,95048235,5380,5380,5380,5380,0
20250311,144600,95048235,5380,5380,5380,5380,0
20250311,144500,95048235,5380,5380,5380,5380,0
20250311,144400,95048235,5380,5380,5380,5380,2
20250311,144300,95037475,5370,5370,5370,5370,0
20250311,144200,95037475,5370,5370,5370,5370,0
20250311,144100,95037475,5370,5370,5370,5370,0
20250311,144000,95037475,5370,5370,5370,5370,0
20250311,143900,95037475,5370,5370,5370,5370,0
20250311,143800,95037475,5370,5370,5370,5370,0
20250311,143700,95037475,5370,5370,5370,5370,2
20250311,143600,95026735,5370,5370,5370,5370,0
20250311,143500,95026735,5370,5370,5370,5370,0
20250311,143400,95026735,5370,5370,5370,5370,0
20250311,143300,95026735,5370,5370,5370,5370,0
20250311,143200,95026735,5370,5370,5370,5370,0
20250311,143100,95026735,5370,5370,5370,5370,0
20250311,143000,95026735,5370,5370,5370,5370,12
20250311,142900,94962295,5370,5370,5370,5370,40
20250311,142800,94747495,5370,5370,5370,5370,0
20250311,142700,94747495,5370,5370,5370,5370,0
20250311,142600,94747495,5370,5370,5370,5370,0
20250311,142500,94747495,5370,5370,5370,5370,0
20250311,142400,94747495,5370,5370,5370,5370,0
20250311,142300,94747495,5370,5370,5370,5370,0
20250311,142200,94747495,5370,5370,5370,5370,0
20250311,142100,94747495,5370,5370,5370,5370,28
20250311,142000,94597135,5370,5370,5370,5370,5
20250311,141900,94570285,5360,5360,5360,5360,0
20250311,141800,94570285,5360,5360,5360,5360,160
20250311,141700,93712685,5360,5360,5360,5360,0
20250311,141600,93712685,5360,5360,5360,5360,0
20250311,141500,93712685,5360,5360,5360,5360,0
20250311,141400,93712685,5360,5360,5360,5360,0
20250311,141300,93712685,5360,5360,5360,5360,0
20250311,141200,93712685,5360,5360,5360,5360,2
20250311,141100,93701965,5360,5360,5360,5360,0
20250311,141000,93701965,5360,5360,5360,5360,0
20250311,140900,93701965,5360,5360,5360,5360,7
20250311,140800,93664445,5350,5350,5350,5350,0
20250311,140700,93664445,5350,5350,5350,5350,0
20250311,140600,93664445,5350,5350,5350,5350,0
20250311,140500,93664445,5350,5340,5350,5340,62
20250311,140400,93333275,5350,5350,5350,5350,0
20250311,140300,93333275,5350,5350,5350,5350,74
20250311,140200,92937375,5350,5350,5350,5350,0
20250311,140100,92937375,5350,5350,5350,5350,0
20250311,140000,92937375,5350,5350,5350,5350,932
20250311,135900,87951175,5350,5360,5360,5350,10
20250311,135800,87897655,5360,5360,5360,5360,0
20250311,135700,87897655,5360,5360,5360,5360,0
20250311,135600,87897655,5360,5350,5360,5350,4
20250311,135500,87876235,5350,5350,5350,5350,1
20250311,135400,87870885,5350,5370,5370,5340,5028
20250311,135300,60986935,5380,5380,5380,5380,0
20250311,135200,60986935,5380,5380,5380,5380,0
20250311,135100,60986935,5380,5380,5380,5380,0
20250311,135000,60986935,5380,5380,5380,5380,1
20250311,134900,60981555,5380,5380,5380,5380,0
20250311,134800,60981555,5380,5380,5380,5380,0
20250311,134700,60981555,5380,5380,5380,5380,1
20250311,134600,60976175,5380,5380,5380,5380,0
20250311,134500,60976175,5380,5380,5380,5380,0
20250311,134400,60976175,5380,5380,5380,5380,0
20250311,134300,60976175,5380,5380,5380,5380,0
20250311,134200,60976175,5380,5380,5380,5380,0
20250311,134100,60976175,5380,5380,5380,5380,2
20250311,134000,60965415,5370,5370,5370,5370,0
20250311,133900,60965415,5370,5370,5370,5370,0
20250311,133800,60965415,5370,5370,5370,5370,0
20250311,133700,60965415,5370,5370,5370,5370,0
20250311,133600,60965415,5370,5370,5370,5370,0
20250311,133500,60965415,5370,5370,5370,5370,0
20250311,133400,60965415,5370,5370,5370,5370,0
20250311,133300,60965415,5370,5370,5370,5370,0
20250311,133200,60965415,5370,5370,5370,5370,0
20250311,133100,60965415,5370,5370,5370,5370,0
20250311,133000,60965415,5370,5370,5370,5370,0
20250311,132900,60965415,5370,5370,5370,5370,0
20250311,132800,60965415,5370,5380,5380,5370,49
20250311,132700,60702005,5370,5370,5370,5370,0
20250311,132600,60702005,5370,5380,5380,5370,105
20250311,132500,60137595,5390,5390,5390,5390,0
20250311,132400,60137595,5390,5390,5390,5390,0
20250311,132300,60137595,5390,5390,5390,5390,0
20250311,132200,60137595,5390,5390,5390,5390,0
20250311,132100,60137595,5390,5390,5390,5390,0
20250311,132000,60137595,5390,5390,5390,5390,0
20250311,131900,60137595,5390,5390,5390,5390,0
20250311,131800,60137595,5390,5390,5390,5390,0
20250311,131700,60137595,5390,5390,5390,5390,0
20250311,131600,60137595,5390,5390,5390,5390,0
20250311,131500,60137595,5390,5390,5390,5390,0
20250311,131400,60137595,5390,5390,5390,5390,0
20250311,131300,60137595,5390,5390,5390,5390,0
20250311,131200,60137595,5390,5390,5390,5390,0
20250311,131100,60137595,5390,5390,5390,5390,0
20250311,131000,60137595,5390,5390,5390,5390,0
20250311,130900,60137595,5390,5390,5390,5390,0
20250311,130800,60137595,5390,5390,5390,5390,0
20250311,130700,60137595,5390,5390,5390,5390,0
20250311,130600,60137595,5390,5390,5390,5390,0
20250311,130500,60137595,5390,5390,5390,5390,0
20250311,130400,60137595,5390,5390,5390,5390,0
20250311,130300,60137595,5390,5390,5390,5390,0
20250311,130200,60137595,5390,5390,5390,5390,0
20250311,130100,60137595,5390,5390,5390,5390,0
20250311,130000,60137595,5390,5390,5390,5390,0
20250311,125900,60137595,5390,5390,5390,5390,18
20250311,125800,60040575,5390,5390,5390,5390,0
20250311,125700,60040575,5390,5390,5390,5390,0
20250311,125600,60040575,5390,5390,5390,5390,0
20250311,125500,60040575,5390,5390,5390,5390,0
20250311,125400,60040575,5390,5390,5390,5390,2
20250311,125300,60029795,5380,5380,5380,5380,0
20250311,125200,60029795,5380,5380,5380,5380,0
20250311,125100,60029795,5380,5380,5380,5380,0
20250311,125000,60029795,5380,5380,5380,5380,0
20250311,124900,60029795,5380,5380,5380,5380,0
20250311,124800,60029795,5380,5380,5380,5380,100
20250311,124700,59491795,5390,5390,5390,5390,0
20250311,124600,59491795,5390,5390,5390,5390,0
20250311,124500,59491795,5390,5390,5390,5390,0
20250311,124400,59491795,5390,5390,5390,5390,0
20250311,124300,59491795,5390,5390,5390,5390,0
20250311,124200,59491795,5390,5390,5390,5390,0
20250311,124100,59491795,5390,5390,5390,5390,0
20250311,124000,59491795,5390,5390,5390,5390,0
20250311,123900,59491795,5390,5390,5390,5390,0
20250311,123800,59491795,5390,5390,5390,5390,0
20250311,123700,59491795,5390,5390,5390,5390,0
20250311,123600,59491795,5390,5390,5390,5390,4
20250311,123500,59470235,5390,5390,5390,5390,0
20250311,123400,59470235,5390,5390,5390,5390,0
20250311,123300,59470235,5390,5390,5390,5390,0
20250311,123200,59470235,5390,5390,5390,5390,0
20250311,123100,59470235,5390,5390,5390,5390,0
20250311,123000,59470235,5390,5390,5390,5390,2
20250311,122900,59459455,5380,5380,5380,5380,0
20250311,122800,59459455,5380,5380,5380,5380,0
20250311,122700,59459455,5380,5380,5380,5380,0
20250311,122600,59459455,5380,5380,5380,5380,2
20250311,122500,59448695,5380,5380,5380,5380,514
20250311,122400,56683375,5390,5390,5390,5390,0
20250311,122300,56683375,5390,5390,5390,5390,0
20250311,122200,56683375,5390,5390,5390,5390,0
20250311,122100,56683375,5390,5390,5390,5390,0
20250311,122000,56683375,5390,5390,5390,5390,0
20250311,121900,56683375,5390,5390,5390,5390,0
20250311,121800,56683375,5390,5390,5390,5390,0
20250311,121700,56683375,5390,5390,5390,5390,0
20250311,121600,56683375,5390,5390,5390,5390,0
20250311,121500,56683375,5390,5390,5390,5390,0
20250311,121400,56683375,5390,5390,5390,5390,0
20250311,121300,56683375,5390,5390,5390,5390,0
20250311,121200,56683375,5390,5390,5390,5390,0
20250311,121100,56683375,5390,5390,5390,5390,0
20250311,121000,56683375,5390,5390,5390,5390,0
20250311,120900,56683375,5390,5390,5390,5390,0
20250311,120800,56683375,5390,5390,5390,5390,4
20250311,120700,56661815,5390,5390,5390,5390,3
20250311,120600,56645645,5390,5390,5390,5390,0
20250311,120500,56645645,5390,5390,5390,5390,0
20250311,120400,56645645,5390,5390,5390,5390,516
20250311,120300,53864405,5390,5390,5390,5390,1
20250311,120200,53859015,5380,5380,5380,5380,0
20250311,120100,53859015,5380,5380,5380,5380,0
20250311,120000,53859015,5380,5380,5380,5380,0
20250311,115900,53859015,5380,5380,5380,5380,396
20250311,115800,51728535,5380,5380,5380,5380,0
20250311,115700,51728535,5380,5380,5380,5380,0
20250311,115600,51728535,5380,5380,5380,5380,0
20250311,115500,51728535,5380,5380,5380,5380,0
20250311,115400,51728535,5380,5380,5380,5380,0
20250311,115300,51728535,5380,5380,5380,5380,0
20250311,115200,51728535,5380,5380,5380,5380,0
20250311,115100,51728535,5380,5380,5380,5380,921
20250311,115000,46773555,5350,5350,5350,5350,0
20250311,114900,46773555,5350,5350,5350,5350,0
20250311,114800,46773555,5350,5350,5350,5350,0
20250311,114700,46773555,5350,5350,5350,5350,0
20250311,114600,46773555,5350,5350,5350,5350,0
20250311,114500,46773555,5350,5350,5350,5350,0
20250311,114400,46773555,5350,5350,5350,5350,0
20250311,114300,46773555,5350,5350,5350,5350,0
20250311,114200,46773555,5350,5350,5350,5350,0
20250311,114100,46773555,5350,5350,5350,5350,0
20250311,114000,46773555,5350,5350,5350,5350,0
20250311,113900,46773555,5350,5350,5350,5350,0
20250311,113800,46773555,5350,5350,5350,5350,0
20250311,113700,46773555,5350,5350,5350,5350,0
20250311,113600,46773555,5350,5350,5350,5350,0
20250311,113500,46773555,5350,5350,5350,5350,0
20250311,113400,46773555,5350,5370,5370,5350,91
20250311,113300,46285575,5380,5380,5380,5380,16
20250311,113200,46199495,5380,5380,5380,5380,0
20250311,113100,46199495,5380,5380,5380,5380,0
20250311,113000,46199495,5380,5380,5380,5380,103
20250311,112900,45645355,5380,5380,5380,5380,77
20250311,112800,45231095,5380,5380,5380,5380,0
20250311,112700,45231095,5380,5380,5380,5380,0
20250311,112600,45231095,5380,5380,5380,5380,0
20250311,112500,45231095,5380,5380,5380,5380,0
20250311,112400,45231095,5380,5380,5380,5380,0
20250311,112300,45231095,5380,5380,5380,5380,0
20250311,112200,45231095,5380,5380,5380,5380,0
20250311,112100,45231095,5380,5380,5380,5380,0
20250311,112000,45231095,5380,5380,5380,5380,0
20250311,111900,45231095,5380,5380,5380,5380,0
20250311,111800,45231095,5380,5380,5380,5380,269
20250311,111700,43783875,5380,5380,5380,5380,0
20250311,111600,43783875,5380,5380,5380,5380,0
20250311,111500,43783875,5380,5380,5380,5380,0
20250311,111400,43783875,5380,5380,5380,5380,0
20250311,111300,43783875,5380,5380,5380,5380,0
20250311,111200,43783875,5380,5380,5380,5380,0
20250311,111100,43783875,5380,5380,5380,5380,0
20250311,111000,43783875,5380,5380,5380,5380,1
20250311,110900,43778495,5370,5370,5370,5370,0
20250311,110800,43778495,5370,5370,5370,5370,200
20250311,110700,42704495,5370,5370,5370,5370,0
20250311,110600,42704495,5370,5370,5370,5370,0
20250311,110500,42704495,5370,5370,5370,5370,0
20250311,110400,42704495,5370,5370,5370,5370,0
20250311,110300,42704495,5370,5370,5370,5370,0
20250311,110200,42704495,5370,5370,5370,5370,0
20250311,110100,42704495,5370,5370,5370,5370,0
20250311,110000,42704495,5370,5370,5370,5370,0
20250311,105900,42704495,5370,5370,5370,5370,0
20250311,105800,42704495,5370,5370,5370,5370,0
20250311,105700,42704495,5370,5370,5370,5370,0
20250311,105600,42704495,5370,5370,5370,5370,0
20250311,105500,42704495,5370,5370,5370,5370,0
20250311,105400,42704495,5370,5370,5370,5370,0
20250311,105300,42704495,5370,5370,5370,5370,0
20250311,105200,42704495,5370,5370,5370,5370,0
20250311,105100,42704495,5370,5370,5370,5370,0
20250311,105000,42704495,5370,5370,5370,5370,0
20250311,104900,42704495,5370,5370,5370,5370,1
20250311,104800,42699125,5370,5370,5370,5370,0
20250311,104700,42699125,5370,5370,5370,5370,0
20250311,104600,42699125,5370,5370,5370,5370,0
20250311,104500,42699125,5370,5370,5370,5370,0
20250311,104400,42699125,5370,5370,5370,5370,0
20250311,104300,42699125,5370,5370,5370,5370,0
20250311,104200,42699125,5370,5370,5370,5370,0
20250311,104100,42699125,5370,5370,5370,5370,0
20250311,104000,42699125,5370,5370,5370,5370,0
20250311,103900,42699125,5370,5370,5370,5370,0
20250311,103800,42699125,5370,5350,5370,5350,1007
20250311,103700,37311655,5350,5350,5350,5350,1
20250311,103600,37306305,5360,5360,5360,5360,0
20250311,103500,37306305,5360,5360,5370,5360,1908
20250311,103400,27079415,5360,5360,5360,5360,17
20250311,103300,26988295,5360,5360,5360,5360,5
20250311,103200,26961495,5360,5360,5360,5360,227
20250311,103100,25744775,5350,5360,5360,5350,7
20250311,103000,25707265,5360,5360,5360,5360,0
20250311,102900,25707265,5360,5360,5360,5360,0
20250311,102800,25707265,5360,5360,5360,5360,0
20250311,102700,25707265,5360,5360,5360,5360,0
20250311,102600,25707265,5360,5360,5360,5360,861
20250311,102500,21092305,5360,5360,5360,5360,1
20250311,102400,21086945,5360,5360,5360,5360,3
20250311,102300,21070865,5360,5360,5360,5360,0
20250311,102200,21070865,5360,5360,5360,5360,0
20250311,102100,21070865,5360,5360,5360,5360,0
20250311,102000,21070865,5360,5360,5360,5360,0
20250311,101900,21070865,5360,5360,5360,5360,0
20250311,101800,21070865,5360,5365,5365,5360,143
20250311,101700,20304370,5370,5370,5370,5370,0
20250311,101600,20304370,5370,5370,5370,5370,0
20250311,101500,20304370,5370,5370,5370,5370,2
20250311,101400,20293630,5370,5370,5370,5370,0
20250311,101300,20293630,5370,5370,5370,5370,0
20250311,101200,20293630,5370,5370,5370,5370,1
20250311,101100,20288260,5370,5370,5370,5370,0
20250311,101000,20288260,5370,5370,5370,5370,0
20250311,100900,20288260,5370,5370,5370,5370,0
20250311,100800,20288260,5370,5370,5370,5370,0
20250311,100700,20288260,5370,5370,5370,5370,0
20250311,100600,20288260,5370,5370,5370,5370,9
20250311,100500,20239930,5370,5370,5370,5370,0
20250311,100400,20239930,5370,5370,5370,5370,0
20250311,100300,20239930,5370,5370,5370,5370,0
20250311,100200,20239930,5370,5370,5370,5370,0
20250311,100100,20239930,5370,5370,5370,5370,0
20250311,100000,20239930,5370,5370,5370,5370,0
20250311,095900,20239930,5370,5370,5370,5370,0
20250311,095800,20239930,5370,5370,5370,5370,25
20250311,095700,20105680,5370,5370,5370,5370,0
20250311,095600,20105680,5370,5370,5370,5370,0
20250311,095500,20105680,5370,5370,5370,5370,0
20250311,095400,20105680,5370,5370,5370,5370,25
20250311,095300,19971430,5370,5370,5370,5370,0
20250311,095200,19971430,5370,5370,5370,5370,0
20250311,095100,19971430,5370,5370,5370,5370,0
20250311,095000,19971430,5370,5370,5370,5370,0
20250311,094900,19971430,5370,5370,5370,5370,1
20250311,094800,19966060,5370,5370,5370,5370,100
20250311,094700,19429060,5360,5360,5360,5360,0
20250311,094600,19429060,5360,5360,5360,5360,0
20250311,094500,19429060,5360,5360,5360,5360,0
20250311,094400,19429060,5360,5360,5360,5360,0
20250311,094300,19429060,5360,5360,5360,5360,224
20250311,094200,18228420,5360,5360,5360,5360,78
20250311,094100,17810340,5360,5360,5360,5360,0
20250311,094000,17810340,5360,5360,5360,5360,0
20250311,093900,17810340,5360,5370,5370,5360,202
20250311,093800,16727610,5360,5360,5360,5360,0
20250311,093700,16727610,5360,5360,5360,5360,0
20250311,093600,16727610,5360,5370,5370,5360,510
20250311,093500,13991810,5380,5380,5380,5380,1
20250311,093400,13986430,5370,5370,5370,5370,0
20250311,093300,13986430,5370,5370,5370,5370,0
20250311,093200,13986430,5370,5370,5370,5370,0
20250311,093100,13986430,5370,5370,5370,5370,0
20250311,093000,13986430,5370,5370,5370,5370,112
20250311,092900,13384990,5370,5370,5370,5370,20
20250311,092800,13277590,5380,5380,5380,5380,5
20250311,092700,13250690,5380,5380,5380,5380,2
20250311,092600,13239930,5380,5380,5380,5380,0
20250311,092500,13239930,5380,5380,5380,5380,0
20250311,092400,13239930,5380,5380,5380,5380,0
20250311,092300,13239930,5380,5380,5380,5380,0
20250311,092200,13239930,5380,5380,5380,5380,15
20250311,092100,13159230,5370,5370,5370,5370,0
20250311,092000,13159230,5370,5370,5370,5370,87
20250311,091900,12692040,5370,5370,5370,5370,0
20250311,091800,12692040,5370,5370,5370,5370,0
20250311,091700,12692040,5370,5370,5370,5370,0
20250311,091600,12692040,5370,5380,5380,5370,532
20250311,091500,9834190,5370,5370,5370,5370,0
20250311,091400,9834190,5370,5370,5370,5370,0
20250311,091300,9834190,5370,5370,5370,5370,0
20250311,091200,9834190,5370,5370,5370,5370,0
20250311,091100,9834190,5370,5370,5370,5370,0
20250311,091000,9834190,5370,5370,5370,5370,988
20250311,090900,4528630,5370,5370,5370,5370,0
20250311,090800,4528630,5370,5370,5370,5370,0
20250311,090700,4528630,5370,5370,5370,5370,0
20250311,090600,4528630,5370,5380,5380,5370,800
20250311,090500,232530,5400,5400,5400,5400,0
20250311,090400,232530,5400,5400,5400,5400,0
20250311,090300,232530,5400,5400,5400,5400,0
20250311,090200,232530,5400,5400,5400,5400,0
20250311,090100,232530,5400,5410,5410,5400,17
20250311,090000,140660,5410,5410,5410,5410,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183100 97644165 5360 5360 5360 5360 315
3 20250311 183000 97644165 5360 5360 5360 5360 0
4 20250311 182900 97644165 5360 5360 5360 5360 0
5 20250311 182800 97644165 5360 5360 5360 5360 0
6 20250311 182700 97644165 5360 5360 5360 5360 0
7 20250311 182600 97644165 5360 5360 5360 5360 0
8 20250311 182500 97644165 5360 5360 5360 5360 0
9 20250311 182400 97644165 5360 5360 5360 5360 0
10 20250311 182300 97644165 5360 5360 5360 5360 0
11 20250311 182200 97644165 5360 5360 5360 5360 0
12 20250311 182100 97644165 5360 5360 5360 5360 0
13 20250311 182000 97644165 5360 5360 5360 5360 0
14 20250311 181900 97644165 5360 5360 5360 5360 0
15 20250311 181800 97644165 5360 5360 5360 5360 0
16 20250311 181700 97644165 5360 5360 5360 5360 0
17 20250311 181600 97644165 5360 5360 5360 5360 0
18 20250311 181500 97644165 5360 5360 5360 5360 0
19 20250311 181400 97644165 5360 5360 5360 5360 0
20 20250311 181300 97644165 5360 5360 5360 5360 0
21 20250311 181200 97644165 5360 5360 5360 5360 0
22 20250311 181100 97644165 5360 5360 5360 5360 0
23 20250311 181000 97644165 5360 5360 5360 5360 0
24 20250311 180900 97644165 5360 5360 5360 5360 0
25 20250311 180800 97644165 5360 5360 5360 5360 0
26 20250311 180700 97644165 5360 5360 5360 5360 0
27 20250311 180600 97644165 5360 5360 5360 5360 0
28 20250311 180500 97644165 5360 5360 5360 5360 0
29 20250311 180400 97644165 5360 5360 5360 5360 0
30 20250311 180300 97644165 5360 5360 5360 5360 0
31 20250311 180200 97644165 5360 5360 5360 5360 0
32 20250311 180100 97644165 5360 5360 5360 5360 315
33 20250311 180000 97644165 5360 5360 5360 5360 0
34 20250311 175900 97644165 5360 5360 5360 5360 0
35 20250311 175800 97644165 5360 5360 5360 5360 0
36 20250311 175700 97644165 5360 5360 5360 5360 0
37 20250311 175600 97644165 5360 5360 5360 5360 0
38 20250311 175500 97644165 5360 5360 5360 5360 0
39 20250311 175400 97644165 5360 5360 5360 5360 0
40 20250311 175300 97644165 5360 5360 5360 5360 0
41 20250311 175200 97644165 5360 5360 5360 5360 0
42 20250311 175100 97644165 5360 5360 5360 5360 0
43 20250311 175000 97644165 5360 5360 5360 5360 0
44 20250311 174900 97644165 5360 5360 5360 5360 0
45 20250311 174800 97644165 5360 5360 5360 5360 0
46 20250311 174700 97644165 5360 5360 5360 5360 0
47 20250311 174600 97644165 5360 5360 5360 5360 0
48 20250311 174500 97644165 5360 5360 5360 5360 0
49 20250311 174400 97644165 5360 5360 5360 5360 0
50 20250311 174300 97644165 5360 5360 5360 5360 0
51 20250311 174200 97644165 5360 5360 5360 5360 0
52 20250311 174100 97644165 5360 5360 5360 5360 0
53 20250311 174000 97644165 5360 5360 5360 5360 0
54 20250311 173900 97644165 5360 5360 5360 5360 0
55 20250311 173800 97644165 5360 5360 5360 5360 0
56 20250311 173700 97644165 5360 5360 5360 5360 0
57 20250311 173600 97644165 5360 5360 5360 5360 0
58 20250311 173500 97644165 5360 5360 5360 5360 0
59 20250311 173400 97644165 5360 5360 5360 5360 0
60 20250311 173300 97644165 5360 5360 5360 5360 0
61 20250311 173200 97644165 5360 5360 5360 5360 0
62 20250311 173100 97644165 5360 5360 5360 5360 315
63 20250311 173000 97644165 5360 5360 5360 5360 0
64 20250311 172900 97644165 5360 5360 5360 5360 0
65 20250311 172800 97644165 5360 5360 5360 5360 0
66 20250311 172700 97644165 5360 5360 5360 5360 0
67 20250311 172600 97644165 5360 5360 5360 5360 0
68 20250311 172500 97644165 5360 5360 5360 5360 0
69 20250311 172400 97644165 5360 5360 5360 5360 0
70 20250311 172300 97644165 5360 5360 5360 5360 0
71 20250311 172200 97644165 5360 5360 5360 5360 0
72 20250311 172100 97644165 5360 5360 5360 5360 0
73 20250311 172000 97644165 5360 5360 5360 5360 0
74 20250311 171900 97644165 5360 5360 5360 5360 0
75 20250311 171800 97644165 5360 5360 5360 5360 0
76 20250311 171700 97644165 5360 5360 5360 5360 0
77 20250311 171600 97644165 5360 5360 5360 5360 0
78 20250311 171500 97644165 5360 5360 5360 5360 0
79 20250311 171400 97644165 5360 5360 5360 5360 0
80 20250311 171300 97644165 5360 5360 5360 5360 0
81 20250311 171200 97644165 5360 5360 5360 5360 0
82 20250311 171100 97644165 5360 5360 5360 5360 0
83 20250311 171000 97644165 5360 5360 5360 5360 0
84 20250311 170900 97644165 5360 5360 5360 5360 0
85 20250311 170800 97644165 5360 5360 5360 5360 0
86 20250311 170700 97644165 5360 5360 5360 5360 0
87 20250311 170600 97644165 5360 5360 5360 5360 0
88 20250311 170500 97644165 5360 5360 5360 5360 0
89 20250311 170400 97644165 5360 5360 5360 5360 0
90 20250311 170300 97644165 5360 5360 5360 5360 0
91 20250311 170200 97644165 5360 5360 5360 5360 0
92 20250311 170100 97644165 5360 5360 5360 5360 315
93 20250311 170000 97644165 5360 5360 5360 5360 0
94 20250311 165900 97644165 5360 5360 5360 5360 0
95 20250311 165800 97644165 5360 5360 5360 5360 0
96 20250311 165700 97644165 5360 5360 5360 5360 0
97 20250311 165600 97644165 5360 5360 5360 5360 0
98 20250311 165500 97644165 5360 5360 5360 5360 0
99 20250311 165400 97644165 5360 5360 5360 5360 0
100 20250311 165300 97644165 5360 5360 5360 5360 0
101 20250311 165200 97644165 5360 5360 5360 5360 0
102 20250311 165100 97644165 5360 5360 5360 5360 0
103 20250311 165000 97644165 5360 5360 5360 5360 0
104 20250311 164900 97644165 5360 5360 5360 5360 0
105 20250311 164800 97644165 5360 5360 5360 5360 0
106 20250311 164700 97644165 5360 5360 5360 5360 0
107 20250311 164600 97644165 5360 5360 5360 5360 0
108 20250311 164500 97644165 5360 5360 5360 5360 0
109 20250311 164400 97644165 5360 5360 5360 5360 0
110 20250311 164300 97644165 5360 5360 5360 5360 0
111 20250311 164200 97644165 5360 5360 5360 5360 0
112 20250311 164100 97644165 5360 5360 5360 5360 0
113 20250311 164000 97644165 5360 5360 5360 5360 0
114 20250311 163900 97644165 5360 5360 5360 5360 0
115 20250311 163800 97644165 5360 5360 5360 5360 0
116 20250311 163700 97644165 5360 5360 5360 5360 0
117 20250311 163600 97644165 5360 5360 5360 5360 0
118 20250311 163500 97644165 5360 5360 5360 5360 0
119 20250311 163400 97644165 5360 5360 5360 5360 0
120 20250311 163300 97644165 5360 5360 5360 5360 0
121 20250311 163200 97644165 5360 5360 5360 5360 0
122 20250311 163100 97644165 5360 5360 5360 5360 315
123 20250311 163000 97644165 5360 5360 5360 5360 0
124 20250311 162900 97644165 5360 5360 5360 5360 0
125 20250311 162800 97644165 5360 5360 5360 5360 0
126 20250311 162700 97644165 5360 5360 5360 5360 0
127 20250311 162600 97644165 5360 5360 5360 5360 0
128 20250311 162500 97644165 5360 5360 5360 5360 0
129 20250311 162400 97644165 5360 5360 5360 5360 0
130 20250311 162300 97644165 5360 5360 5360 5360 0
131 20250311 162200 97644165 5360 5360 5360 5360 0
132 20250311 162100 97644165 5360 5360 5360 5360 0
133 20250311 162000 97644165 5360 5360 5360 5360 0
134 20250311 161900 97644165 5360 5360 5360 5360 0
135 20250311 161800 97644165 5360 5360 5360 5360 0
136 20250311 161700 97644165 5360 5360 5360 5360 0
137 20250311 161600 97644165 5360 5360 5360 5360 0
138 20250311 161500 97644165 5360 5360 5360 5360 0
139 20250311 161400 97644165 5360 5360 5360 5360 0
140 20250311 161300 97644165 5360 5360 5360 5360 0
141 20250311 161200 97644165 5360 5360 5360 5360 0
142 20250311 161100 97644165 5360 5360 5360 5360 0
143 20250311 161000 97644165 5360 5360 5360 5360 0
144 20250311 160900 97644165 5360 5360 5360 5360 0
145 20250311 160800 97644165 5360 5360 5360 5360 0
146 20250311 160700 97644165 5360 5360 5360 5360 0
147 20250311 160600 97644165 5360 5360 5360 5360 0
148 20250311 160500 97644165 5360 5360 5360 5360 0
149 20250311 160400 97644165 5360 5360 5360 5360 0
150 20250311 160300 97644165 5360 5360 5360 5360 0
151 20250311 160200 97644165 5360 5360 5360 5360 0
152 20250311 160100 97644165 5360 5360 5360 5360 315
153 20250311 160000 97644165 5360 5360 5360 5360 0
154 20250311 155900 97644165 5360 5360 5360 5360 0
155 20250311 155800 97644165 5360 5360 5360 5360 0
156 20250311 155700 97644165 5360 5360 5360 5360 0
157 20250311 155600 97644165 5360 5360 5360 5360 0
158 20250311 155500 97644165 5360 5360 5360 5360 0
159 20250311 155400 97644165 5360 5360 5360 5360 0
160 20250311 155300 97644165 5360 5360 5360 5360 0
161 20250311 155200 97644165 5360 5360 5360 5360 0
162 20250311 155100 97644165 5360 5360 5360 5360 0
163 20250311 155000 97644165 5360 5360 5360 5360 0
164 20250311 154900 97644165 5360 5360 5360 5360 0
165 20250311 154800 97644165 5360 5360 5360 5360 0
166 20250311 154700 97644165 5360 5360 5360 5360 0
167 20250311 154600 97644165 5360 5360 5360 5360 0
168 20250311 154500 97644165 5360 5360 5360 5360 0
169 20250311 154400 97644165 5360 5360 5360 5360 0
170 20250311 154300 97644165 5360 5360 5360 5360 0
171 20250311 154200 97644165 5360 5360 5360 5360 0
172 20250311 154100 97644165 5360 5360 5360 5360 0
173 20250311 154000 97644165 5360 5360 5360 5360 0
174 20250311 153900 97644165 5360 5360 5360 5360 0
175 20250311 153800 97644165 5360 5360 5360 5360 0
176 20250311 153700 97644165 5360 5360 5360 5360 0
177 20250311 153600 97644165 5360 5360 5360 5360 0
178 20250311 153500 97644165 5360 5360 5360 5360 0
179 20250311 153400 97644165 5360 5360 5360 5360 0
180 20250311 153300 97644165 5360 5360 5360 5360 0
181 20250311 153200 97644165 5360 5360 5360 5360 0
182 20250311 153100 97644165 5360 5360 5360 5360 315
183 20250311 153000 97644165 5360 5360 5360 5360 315
184 20250311 152900 95955765 5370 5370 5370 5370 0
185 20250311 152800 95955765 5370 5370 5370 5370 0
186 20250311 152700 95955765 5370 5370 5370 5370 0
187 20250311 152600 95955765 5370 5370 5370 5370 0
188 20250311 152500 95955765 5370 5370 5370 5370 0
189 20250311 152400 95955765 5370 5370 5370 5370 0
190 20250311 152300 95955765 5370 5370 5370 5370 0
191 20250311 152200 95955765 5370 5370 5370 5370 0
192 20250311 152100 95955765 5370 5370 5370 5370 0
193 20250311 152000 95955765 5370 5370 5370 5370 0
194 20250311 151900 95955765 5370 5370 5370 5370 139
195 20250311 151800 95209335 5370 5370 5370 5370 0
196 20250311 151700 95209335 5370 5370 5370 5370 0
197 20250311 151600 95209335 5370 5370 5370 5370 0
198 20250311 151500 95209335 5370 5370 5370 5370 0
199 20250311 151400 95209335 5370 5370 5370 5370 0
200 20250311 151300 95209335 5370 5370 5370 5370 0
201 20250311 151200 95209335 5370 5370 5370 5370 0
202 20250311 151100 95209335 5370 5370 5370 5370 10
203 20250311 151000 95155635 5370 5370 5370 5370 0
204 20250311 150900 95155635 5370 5370 5370 5370 0
205 20250311 150800 95155635 5370 5370 5370 5370 0
206 20250311 150700 95155635 5370 5370 5370 5370 1
207 20250311 150600 95150265 5370 5370 5370 5370 0
208 20250311 150500 95150265 5370 5370 5370 5370 0
209 20250311 150400 95150265 5370 5370 5370 5370 0
210 20250311 150300 95150265 5370 5370 5370 5370 0
211 20250311 150200 95150265 5370 5370 5370 5370 0
212 20250311 150100 95150265 5370 5370 5370 5370 0
213 20250311 150000 95150265 5370 5370 5370 5370 0
214 20250311 145900 95150265 5370 5370 5370 5370 0
215 20250311 145800 95150265 5370 5370 5370 5370 0
216 20250311 145700 95150265 5370 5370 5370 5370 4
217 20250311 145600 95128785 5370 5370 5370 5370 0
218 20250311 145500 95128785 5370 5370 5370 5370 0
219 20250311 145400 95128785 5370 5370 5370 5370 0
220 20250311 145300 95128785 5370 5370 5370 5370 0
221 20250311 145200 95128785 5370 5370 5370 5370 9
222 20250311 145100 95080455 5370 5370 5370 5370 5
223 20250311 145000 95053605 5370 5370 5370 5370 1
224 20250311 144900 95048235 5380 5380 5380 5380 0
225 20250311 144800 95048235 5380 5380 5380 5380 0
226 20250311 144700 95048235 5380 5380 5380 5380 0
227 20250311 144600 95048235 5380 5380 5380 5380 0
228 20250311 144500 95048235 5380 5380 5380 5380 0
229 20250311 144400 95048235 5380 5380 5380 5380 2
230 20250311 144300 95037475 5370 5370 5370 5370 0
231 20250311 144200 95037475 5370 5370 5370 5370 0
232 20250311 144100 95037475 5370 5370 5370 5370 0
233 20250311 144000 95037475 5370 5370 5370 5370 0
234 20250311 143900 95037475 5370 5370 5370 5370 0
235 20250311 143800 95037475 5370 5370 5370 5370 0
236 20250311 143700 95037475 5370 5370 5370 5370 2
237 20250311 143600 95026735 5370 5370 5370 5370 0
238 20250311 143500 95026735 5370 5370 5370 5370 0
239 20250311 143400 95026735 5370 5370 5370 5370 0
240 20250311 143300 95026735 5370 5370 5370 5370 0
241 20250311 143200 95026735 5370 5370 5370 5370 0
242 20250311 143100 95026735 5370 5370 5370 5370 0
243 20250311 143000 95026735 5370 5370 5370 5370 12
244 20250311 142900 94962295 5370 5370 5370 5370 40
245 20250311 142800 94747495 5370 5370 5370 5370 0
246 20250311 142700 94747495 5370 5370 5370 5370 0
247 20250311 142600 94747495 5370 5370 5370 5370 0
248 20250311 142500 94747495 5370 5370 5370 5370 0
249 20250311 142400 94747495 5370 5370 5370 5370 0
250 20250311 142300 94747495 5370 5370 5370 5370 0
251 20250311 142200 94747495 5370 5370 5370 5370 0
252 20250311 142100 94747495 5370 5370 5370 5370 28
253 20250311 142000 94597135 5370 5370 5370 5370 5
254 20250311 141900 94570285 5360 5360 5360 5360 0
255 20250311 141800 94570285 5360 5360 5360 5360 160
256 20250311 141700 93712685 5360 5360 5360 5360 0
257 20250311 141600 93712685 5360 5360 5360 5360 0
258 20250311 141500 93712685 5360 5360 5360 5360 0
259 20250311 141400 93712685 5360 5360 5360 5360 0
260 20250311 141300 93712685 5360 5360 5360 5360 0
261 20250311 141200 93712685 5360 5360 5360 5360 2
262 20250311 141100 93701965 5360 5360 5360 5360 0
263 20250311 141000 93701965 5360 5360 5360 5360 0
264 20250311 140900 93701965 5360 5360 5360 5360 7
265 20250311 140800 93664445 5350 5350 5350 5350 0
266 20250311 140700 93664445 5350 5350 5350 5350 0
267 20250311 140600 93664445 5350 5350 5350 5350 0
268 20250311 140500 93664445 5350 5340 5350 5340 62
269 20250311 140400 93333275 5350 5350 5350 5350 0
270 20250311 140300 93333275 5350 5350 5350 5350 74
271 20250311 140200 92937375 5350 5350 5350 5350 0
272 20250311 140100 92937375 5350 5350 5350 5350 0
273 20250311 140000 92937375 5350 5350 5350 5350 932
274 20250311 135900 87951175 5350 5360 5360 5350 10
275 20250311 135800 87897655 5360 5360 5360 5360 0
276 20250311 135700 87897655 5360 5360 5360 5360 0
277 20250311 135600 87897655 5360 5350 5360 5350 4
278 20250311 135500 87876235 5350 5350 5350 5350 1
279 20250311 135400 87870885 5350 5370 5370 5340 5028
280 20250311 135300 60986935 5380 5380 5380 5380 0
281 20250311 135200 60986935 5380 5380 5380 5380 0
282 20250311 135100 60986935 5380 5380 5380 5380 0
283 20250311 135000 60986935 5380 5380 5380 5380 1
284 20250311 134900 60981555 5380 5380 5380 5380 0
285 20250311 134800 60981555 5380 5380 5380 5380 0
286 20250311 134700 60981555 5380 5380 5380 5380 1
287 20250311 134600 60976175 5380 5380 5380 5380 0
288 20250311 134500 60976175 5380 5380 5380 5380 0
289 20250311 134400 60976175 5380 5380 5380 5380 0
290 20250311 134300 60976175 5380 5380 5380 5380 0
291 20250311 134200 60976175 5380 5380 5380 5380 0
292 20250311 134100 60976175 5380 5380 5380 5380 2
293 20250311 134000 60965415 5370 5370 5370 5370 0
294 20250311 133900 60965415 5370 5370 5370 5370 0
295 20250311 133800 60965415 5370 5370 5370 5370 0
296 20250311 133700 60965415 5370 5370 5370 5370 0
297 20250311 133600 60965415 5370 5370 5370 5370 0
298 20250311 133500 60965415 5370 5370 5370 5370 0
299 20250311 133400 60965415 5370 5370 5370 5370 0
300 20250311 133300 60965415 5370 5370 5370 5370 0
301 20250311 133200 60965415 5370 5370 5370 5370 0
302 20250311 133100 60965415 5370 5370 5370 5370 0
303 20250311 133000 60965415 5370 5370 5370 5370 0
304 20250311 132900 60965415 5370 5370 5370 5370 0
305 20250311 132800 60965415 5370 5380 5380 5370 49
306 20250311 132700 60702005 5370 5370 5370 5370 0
307 20250311 132600 60702005 5370 5380 5380 5370 105
308 20250311 132500 60137595 5390 5390 5390 5390 0
309 20250311 132400 60137595 5390 5390 5390 5390 0
310 20250311 132300 60137595 5390 5390 5390 5390 0
311 20250311 132200 60137595 5390 5390 5390 5390 0
312 20250311 132100 60137595 5390 5390 5390 5390 0
313 20250311 132000 60137595 5390 5390 5390 5390 0
314 20250311 131900 60137595 5390 5390 5390 5390 0
315 20250311 131800 60137595 5390 5390 5390 5390 0
316 20250311 131700 60137595 5390 5390 5390 5390 0
317 20250311 131600 60137595 5390 5390 5390 5390 0
318 20250311 131500 60137595 5390 5390 5390 5390 0
319 20250311 131400 60137595 5390 5390 5390 5390 0
320 20250311 131300 60137595 5390 5390 5390 5390 0
321 20250311 131200 60137595 5390 5390 5390 5390 0
322 20250311 131100 60137595 5390 5390 5390 5390 0
323 20250311 131000 60137595 5390 5390 5390 5390 0
324 20250311 130900 60137595 5390 5390 5390 5390 0
325 20250311 130800 60137595 5390 5390 5390 5390 0
326 20250311 130700 60137595 5390 5390 5390 5390 0
327 20250311 130600 60137595 5390 5390 5390 5390 0
328 20250311 130500 60137595 5390 5390 5390 5390 0
329 20250311 130400 60137595 5390 5390 5390 5390 0
330 20250311 130300 60137595 5390 5390 5390 5390 0
331 20250311 130200 60137595 5390 5390 5390 5390 0
332 20250311 130100 60137595 5390 5390 5390 5390 0
333 20250311 130000 60137595 5390 5390 5390 5390 0
334 20250311 125900 60137595 5390 5390 5390 5390 18
335 20250311 125800 60040575 5390 5390 5390 5390 0
336 20250311 125700 60040575 5390 5390 5390 5390 0
337 20250311 125600 60040575 5390 5390 5390 5390 0
338 20250311 125500 60040575 5390 5390 5390 5390 0
339 20250311 125400 60040575 5390 5390 5390 5390 2
340 20250311 125300 60029795 5380 5380 5380 5380 0
341 20250311 125200 60029795 5380 5380 5380 5380 0
342 20250311 125100 60029795 5380 5380 5380 5380 0
343 20250311 125000 60029795 5380 5380 5380 5380 0
344 20250311 124900 60029795 5380 5380 5380 5380 0
345 20250311 124800 60029795 5380 5380 5380 5380 100
346 20250311 124700 59491795 5390 5390 5390 5390 0
347 20250311 124600 59491795 5390 5390 5390 5390 0
348 20250311 124500 59491795 5390 5390 5390 5390 0
349 20250311 124400 59491795 5390 5390 5390 5390 0
350 20250311 124300 59491795 5390 5390 5390 5390 0
351 20250311 124200 59491795 5390 5390 5390 5390 0
352 20250311 124100 59491795 5390 5390 5390 5390 0
353 20250311 124000 59491795 5390 5390 5390 5390 0
354 20250311 123900 59491795 5390 5390 5390 5390 0
355 20250311 123800 59491795 5390 5390 5390 5390 0
356 20250311 123700 59491795 5390 5390 5390 5390 0
357 20250311 123600 59491795 5390 5390 5390 5390 4
358 20250311 123500 59470235 5390 5390 5390 5390 0
359 20250311 123400 59470235 5390 5390 5390 5390 0
360 20250311 123300 59470235 5390 5390 5390 5390 0
361 20250311 123200 59470235 5390 5390 5390 5390 0
362 20250311 123100 59470235 5390 5390 5390 5390 0
363 20250311 123000 59470235 5390 5390 5390 5390 2
364 20250311 122900 59459455 5380 5380 5380 5380 0
365 20250311 122800 59459455 5380 5380 5380 5380 0
366 20250311 122700 59459455 5380 5380 5380 5380 0
367 20250311 122600 59459455 5380 5380 5380 5380 2
368 20250311 122500 59448695 5380 5380 5380 5380 514
369 20250311 122400 56683375 5390 5390 5390 5390 0
370 20250311 122300 56683375 5390 5390 5390 5390 0
371 20250311 122200 56683375 5390 5390 5390 5390 0
372 20250311 122100 56683375 5390 5390 5390 5390 0
373 20250311 122000 56683375 5390 5390 5390 5390 0
374 20250311 121900 56683375 5390 5390 5390 5390 0
375 20250311 121800 56683375 5390 5390 5390 5390 0
376 20250311 121700 56683375 5390 5390 5390 5390 0
377 20250311 121600 56683375 5390 5390 5390 5390 0
378 20250311 121500 56683375 5390 5390 5390 5390 0
379 20250311 121400 56683375 5390 5390 5390 5390 0
380 20250311 121300 56683375 5390 5390 5390 5390 0
381 20250311 121200 56683375 5390 5390 5390 5390 0
382 20250311 121100 56683375 5390 5390 5390 5390 0
383 20250311 121000 56683375 5390 5390 5390 5390 0
384 20250311 120900 56683375 5390 5390 5390 5390 0
385 20250311 120800 56683375 5390 5390 5390 5390 4
386 20250311 120700 56661815 5390 5390 5390 5390 3
387 20250311 120600 56645645 5390 5390 5390 5390 0
388 20250311 120500 56645645 5390 5390 5390 5390 0
389 20250311 120400 56645645 5390 5390 5390 5390 516
390 20250311 120300 53864405 5390 5390 5390 5390 1
391 20250311 120200 53859015 5380 5380 5380 5380 0
392 20250311 120100 53859015 5380 5380 5380 5380 0
393 20250311 120000 53859015 5380 5380 5380 5380 0
394 20250311 115900 53859015 5380 5380 5380 5380 396
395 20250311 115800 51728535 5380 5380 5380 5380 0
396 20250311 115700 51728535 5380 5380 5380 5380 0
397 20250311 115600 51728535 5380 5380 5380 5380 0
398 20250311 115500 51728535 5380 5380 5380 5380 0
399 20250311 115400 51728535 5380 5380 5380 5380 0
400 20250311 115300 51728535 5380 5380 5380 5380 0
401 20250311 115200 51728535 5380 5380 5380 5380 0
402 20250311 115100 51728535 5380 5380 5380 5380 921
403 20250311 115000 46773555 5350 5350 5350 5350 0
404 20250311 114900 46773555 5350 5350 5350 5350 0
405 20250311 114800 46773555 5350 5350 5350 5350 0
406 20250311 114700 46773555 5350 5350 5350 5350 0
407 20250311 114600 46773555 5350 5350 5350 5350 0
408 20250311 114500 46773555 5350 5350 5350 5350 0
409 20250311 114400 46773555 5350 5350 5350 5350 0
410 20250311 114300 46773555 5350 5350 5350 5350 0
411 20250311 114200 46773555 5350 5350 5350 5350 0
412 20250311 114100 46773555 5350 5350 5350 5350 0
413 20250311 114000 46773555 5350 5350 5350 5350 0
414 20250311 113900 46773555 5350 5350 5350 5350 0
415 20250311 113800 46773555 5350 5350 5350 5350 0
416 20250311 113700 46773555 5350 5350 5350 5350 0
417 20250311 113600 46773555 5350 5350 5350 5350 0
418 20250311 113500 46773555 5350 5350 5350 5350 0
419 20250311 113400 46773555 5350 5370 5370 5350 91
420 20250311 113300 46285575 5380 5380 5380 5380 16
421 20250311 113200 46199495 5380 5380 5380 5380 0
422 20250311 113100 46199495 5380 5380 5380 5380 0
423 20250311 113000 46199495 5380 5380 5380 5380 103
424 20250311 112900 45645355 5380 5380 5380 5380 77
425 20250311 112800 45231095 5380 5380 5380 5380 0
426 20250311 112700 45231095 5380 5380 5380 5380 0
427 20250311 112600 45231095 5380 5380 5380 5380 0
428 20250311 112500 45231095 5380 5380 5380 5380 0
429 20250311 112400 45231095 5380 5380 5380 5380 0
430 20250311 112300 45231095 5380 5380 5380 5380 0
431 20250311 112200 45231095 5380 5380 5380 5380 0
432 20250311 112100 45231095 5380 5380 5380 5380 0
433 20250311 112000 45231095 5380 5380 5380 5380 0
434 20250311 111900 45231095 5380 5380 5380 5380 0
435 20250311 111800 45231095 5380 5380 5380 5380 269
436 20250311 111700 43783875 5380 5380 5380 5380 0
437 20250311 111600 43783875 5380 5380 5380 5380 0
438 20250311 111500 43783875 5380 5380 5380 5380 0
439 20250311 111400 43783875 5380 5380 5380 5380 0
440 20250311 111300 43783875 5380 5380 5380 5380 0
441 20250311 111200 43783875 5380 5380 5380 5380 0
442 20250311 111100 43783875 5380 5380 5380 5380 0
443 20250311 111000 43783875 5380 5380 5380 5380 1
444 20250311 110900 43778495 5370 5370 5370 5370 0
445 20250311 110800 43778495 5370 5370 5370 5370 200
446 20250311 110700 42704495 5370 5370 5370 5370 0
447 20250311 110600 42704495 5370 5370 5370 5370 0
448 20250311 110500 42704495 5370 5370 5370 5370 0
449 20250311 110400 42704495 5370 5370 5370 5370 0
450 20250311 110300 42704495 5370 5370 5370 5370 0
451 20250311 110200 42704495 5370 5370 5370 5370 0
452 20250311 110100 42704495 5370 5370 5370 5370 0
453 20250311 110000 42704495 5370 5370 5370 5370 0
454 20250311 105900 42704495 5370 5370 5370 5370 0
455 20250311 105800 42704495 5370 5370 5370 5370 0
456 20250311 105700 42704495 5370 5370 5370 5370 0
457 20250311 105600 42704495 5370 5370 5370 5370 0
458 20250311 105500 42704495 5370 5370 5370 5370 0
459 20250311 105400 42704495 5370 5370 5370 5370 0
460 20250311 105300 42704495 5370 5370 5370 5370 0
461 20250311 105200 42704495 5370 5370 5370 5370 0
462 20250311 105100 42704495 5370 5370 5370 5370 0
463 20250311 105000 42704495 5370 5370 5370 5370 0
464 20250311 104900 42704495 5370 5370 5370 5370 1
465 20250311 104800 42699125 5370 5370 5370 5370 0
466 20250311 104700 42699125 5370 5370 5370 5370 0
467 20250311 104600 42699125 5370 5370 5370 5370 0
468 20250311 104500 42699125 5370 5370 5370 5370 0
469 20250311 104400 42699125 5370 5370 5370 5370 0
470 20250311 104300 42699125 5370 5370 5370 5370 0
471 20250311 104200 42699125 5370 5370 5370 5370 0
472 20250311 104100 42699125 5370 5370 5370 5370 0
473 20250311 104000 42699125 5370 5370 5370 5370 0
474 20250311 103900 42699125 5370 5370 5370 5370 0
475 20250311 103800 42699125 5370 5350 5370 5350 1007
476 20250311 103700 37311655 5350 5350 5350 5350 1
477 20250311 103600 37306305 5360 5360 5360 5360 0
478 20250311 103500 37306305 5360 5360 5370 5360 1908
479 20250311 103400 27079415 5360 5360 5360 5360 17
480 20250311 103300 26988295 5360 5360 5360 5360 5
481 20250311 103200 26961495 5360 5360 5360 5360 227
482 20250311 103100 25744775 5350 5360 5360 5350 7
483 20250311 103000 25707265 5360 5360 5360 5360 0
484 20250311 102900 25707265 5360 5360 5360 5360 0
485 20250311 102800 25707265 5360 5360 5360 5360 0
486 20250311 102700 25707265 5360 5360 5360 5360 0
487 20250311 102600 25707265 5360 5360 5360 5360 861
488 20250311 102500 21092305 5360 5360 5360 5360 1
489 20250311 102400 21086945 5360 5360 5360 5360 3
490 20250311 102300 21070865 5360 5360 5360 5360 0
491 20250311 102200 21070865 5360 5360 5360 5360 0
492 20250311 102100 21070865 5360 5360 5360 5360 0
493 20250311 102000 21070865 5360 5360 5360 5360 0
494 20250311 101900 21070865 5360 5360 5360 5360 0
495 20250311 101800 21070865 5360 5365 5365 5360 143
496 20250311 101700 20304370 5370 5370 5370 5370 0
497 20250311 101600 20304370 5370 5370 5370 5370 0
498 20250311 101500 20304370 5370 5370 5370 5370 2
499 20250311 101400 20293630 5370 5370 5370 5370 0
500 20250311 101300 20293630 5370 5370 5370 5370 0
501 20250311 101200 20293630 5370 5370 5370 5370 1
502 20250311 101100 20288260 5370 5370 5370 5370 0
503 20250311 101000 20288260 5370 5370 5370 5370 0
504 20250311 100900 20288260 5370 5370 5370 5370 0
505 20250311 100800 20288260 5370 5370 5370 5370 0
506 20250311 100700 20288260 5370 5370 5370 5370 0
507 20250311 100600 20288260 5370 5370 5370 5370 9
508 20250311 100500 20239930 5370 5370 5370 5370 0
509 20250311 100400 20239930 5370 5370 5370 5370 0
510 20250311 100300 20239930 5370 5370 5370 5370 0
511 20250311 100200 20239930 5370 5370 5370 5370 0
512 20250311 100100 20239930 5370 5370 5370 5370 0
513 20250311 100000 20239930 5370 5370 5370 5370 0
514 20250311 095900 20239930 5370 5370 5370 5370 0
515 20250311 095800 20239930 5370 5370 5370 5370 25
516 20250311 095700 20105680 5370 5370 5370 5370 0
517 20250311 095600 20105680 5370 5370 5370 5370 0
518 20250311 095500 20105680 5370 5370 5370 5370 0
519 20250311 095400 20105680 5370 5370 5370 5370 25
520 20250311 095300 19971430 5370 5370 5370 5370 0
521 20250311 095200 19971430 5370 5370 5370 5370 0
522 20250311 095100 19971430 5370 5370 5370 5370 0
523 20250311 095000 19971430 5370 5370 5370 5370 0
524 20250311 094900 19971430 5370 5370 5370 5370 1
525 20250311 094800 19966060 5370 5370 5370 5370 100
526 20250311 094700 19429060 5360 5360 5360 5360 0
527 20250311 094600 19429060 5360 5360 5360 5360 0
528 20250311 094500 19429060 5360 5360 5360 5360 0
529 20250311 094400 19429060 5360 5360 5360 5360 0
530 20250311 094300 19429060 5360 5360 5360 5360 224
531 20250311 094200 18228420 5360 5360 5360 5360 78
532 20250311 094100 17810340 5360 5360 5360 5360 0
533 20250311 094000 17810340 5360 5360 5360 5360 0
534 20250311 093900 17810340 5360 5370 5370 5360 202
535 20250311 093800 16727610 5360 5360 5360 5360 0
536 20250311 093700 16727610 5360 5360 5360 5360 0
537 20250311 093600 16727610 5360 5370 5370 5360 510
538 20250311 093500 13991810 5380 5380 5380 5380 1
539 20250311 093400 13986430 5370 5370 5370 5370 0
540 20250311 093300 13986430 5370 5370 5370 5370 0
541 20250311 093200 13986430 5370 5370 5370 5370 0
542 20250311 093100 13986430 5370 5370 5370 5370 0
543 20250311 093000 13986430 5370 5370 5370 5370 112
544 20250311 092900 13384990 5370 5370 5370 5370 20
545 20250311 092800 13277590 5380 5380 5380 5380 5
546 20250311 092700 13250690 5380 5380 5380 5380 2
547 20250311 092600 13239930 5380 5380 5380 5380 0
548 20250311 092500 13239930 5380 5380 5380 5380 0
549 20250311 092400 13239930 5380 5380 5380 5380 0
550 20250311 092300 13239930 5380 5380 5380 5380 0
551 20250311 092200 13239930 5380 5380 5380 5380 15
552 20250311 092100 13159230 5370 5370 5370 5370 0
553 20250311 092000 13159230 5370 5370 5370 5370 87
554 20250311 091900 12692040 5370 5370 5370 5370 0
555 20250311 091800 12692040 5370 5370 5370 5370 0
556 20250311 091700 12692040 5370 5370 5370 5370 0
557 20250311 091600 12692040 5370 5380 5380 5370 532
558 20250311 091500 9834190 5370 5370 5370 5370 0
559 20250311 091400 9834190 5370 5370 5370 5370 0
560 20250311 091300 9834190 5370 5370 5370 5370 0
561 20250311 091200 9834190 5370 5370 5370 5370 0
562 20250311 091100 9834190 5370 5370 5370 5370 0
563 20250311 091000 9834190 5370 5370 5370 5370 988
564 20250311 090900 4528630 5370 5370 5370 5370 0
565 20250311 090800 4528630 5370 5370 5370 5370 0
566 20250311 090700 4528630 5370 5370 5370 5370 0
567 20250311 090600 4528630 5370 5380 5380 5370 800
568 20250311 090500 232530 5400 5400 5400 5400 0
569 20250311 090400 232530 5400 5400 5400 5400 0
570 20250311 090300 232530 5400 5400 5400 5400 0
571 20250311 090200 232530 5400 5400 5400 5400 0
572 20250311 090100 232530 5400 5410 5410 5400 17
573 20250311 090000 140660 5410 5410 5410 5410 26

1
000480/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,46890490,0,252270836200,0.00
20250306,0,46890490,0,252739741100,0.00
20250305,0,46890490,0,253208646000,0.00
20250304,0,46890490,0,251801931300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 46890490 0 252270836200 0.00
3 20250306 0 46890490 0 252739741100 0.00
4 20250305 0 46890490 0 253208646000 0.00
5 20250304 0 46890490 0 251801931300 0.00