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

574
000890/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183200,186736382,429,429,429,429,5395
20250311,183100,186736382,429,429,429,429,0
20250311,183000,186736382,429,429,429,429,0
20250311,182900,186736382,429,429,429,429,0
20250311,182800,186736382,429,429,429,429,0
20250311,182700,186736382,429,429,429,429,0
20250311,182600,186736382,429,429,429,429,0
20250311,182500,186736382,429,429,429,429,0
20250311,182400,186736382,429,429,429,429,0
20250311,182300,186736382,429,429,429,429,0
20250311,182200,186736382,429,429,429,429,0
20250311,182100,186736382,429,429,429,429,0
20250311,182000,186736382,429,429,429,429,0
20250311,181900,186736382,429,429,429,429,0
20250311,181800,186736382,429,429,429,429,0
20250311,181700,186736382,429,429,429,429,0
20250311,181600,186736382,429,429,429,429,0
20250311,181500,186736382,429,429,429,429,0
20250311,181400,186736382,429,429,429,429,0
20250311,181300,186736382,429,429,429,429,0
20250311,181200,186736382,429,429,429,429,0
20250311,181100,186736382,429,429,429,429,0
20250311,181000,186736382,429,429,429,429,0
20250311,180900,186736382,429,429,429,429,0
20250311,180800,186736382,429,429,429,429,0
20250311,180700,186736382,429,429,429,429,0
20250311,180600,186736382,429,429,429,429,0
20250311,180500,186736382,429,429,429,429,0
20250311,180400,186736382,429,429,429,429,0
20250311,180300,186736382,429,429,429,429,0
20250311,180200,186736382,429,429,429,429,5395
20250311,180100,186736382,429,429,429,429,0
20250311,180000,186736382,429,429,429,429,0
20250311,175900,186736382,429,429,429,429,0
20250311,175800,186736382,429,429,429,429,0
20250311,175700,186736382,429,429,429,429,0
20250311,175600,186736382,429,429,429,429,0
20250311,175500,186736382,429,429,429,429,0
20250311,175400,186736382,429,429,429,429,0
20250311,175300,186736382,429,429,429,429,0
20250311,175200,186736382,429,429,429,429,0
20250311,175100,186736382,429,429,429,429,0
20250311,175000,186736382,429,429,429,429,0
20250311,174900,186736382,429,429,429,429,0
20250311,174800,186736382,429,429,429,429,0
20250311,174700,186736382,429,429,429,429,0
20250311,174600,186736382,429,429,429,429,0
20250311,174500,186736382,429,429,429,429,0
20250311,174400,186736382,429,429,429,429,0
20250311,174300,186736382,429,429,429,429,0
20250311,174200,186736382,429,429,429,429,0
20250311,174100,186736382,429,429,429,429,0
20250311,174000,186736382,429,429,429,429,0
20250311,173900,186736382,429,429,429,429,0
20250311,173800,186736382,429,429,429,429,0
20250311,173700,186736382,429,429,429,429,0
20250311,173600,186736382,429,429,429,429,0
20250311,173500,186736382,429,429,429,429,0
20250311,173400,186736382,429,429,429,429,0
20250311,173300,186736382,429,429,429,429,0
20250311,173200,186736382,429,429,429,429,5395
20250311,173100,186736382,429,429,429,429,0
20250311,173000,186736382,429,429,429,429,0
20250311,172900,186736382,429,429,429,429,0
20250311,172800,186736382,429,429,429,429,0
20250311,172700,186736382,429,429,429,429,0
20250311,172600,186736382,429,429,429,429,0
20250311,172500,186736382,429,429,429,429,0
20250311,172400,186736382,429,429,429,429,0
20250311,172300,186736382,429,429,429,429,0
20250311,172200,186736382,429,429,429,429,0
20250311,172100,186736382,429,429,429,429,0
20250311,172000,186736382,429,429,429,429,0
20250311,171900,186736382,429,429,429,429,0
20250311,171800,186736382,429,429,429,429,0
20250311,171700,186736382,429,429,429,429,0
20250311,171600,186736382,429,429,429,429,0
20250311,171500,186736382,429,429,429,429,0
20250311,171400,186736382,429,429,429,429,0
20250311,171300,186736382,429,429,429,429,0
20250311,171200,186736382,429,429,429,429,0
20250311,171100,186736382,429,429,429,429,0
20250311,171000,186736382,429,429,429,429,0
20250311,170900,186736382,429,429,429,429,0
20250311,170800,186736382,429,429,429,429,0
20250311,170700,186736382,429,429,429,429,0
20250311,170600,186736382,429,429,429,429,0
20250311,170500,186736382,429,429,429,429,0
20250311,170400,186736382,429,429,429,429,0
20250311,170300,186736382,429,429,429,429,0
20250311,170200,186736382,429,429,429,429,5395
20250311,170100,186736382,429,429,429,429,0
20250311,170000,186736382,429,429,429,429,0
20250311,165900,186736382,429,429,429,429,0
20250311,165800,186736382,429,429,429,429,0
20250311,165700,186736382,429,429,429,429,0
20250311,165600,186736382,429,429,429,429,0
20250311,165500,186736382,429,429,429,429,0
20250311,165400,186736382,429,429,429,429,0
20250311,165300,186736382,429,429,429,429,0
20250311,165200,186736382,429,429,429,429,0
20250311,165100,186736382,429,429,429,429,0
20250311,165000,186736382,429,429,429,429,0
20250311,164900,186736382,429,429,429,429,0
20250311,164800,186736382,429,429,429,429,0
20250311,164700,186736382,429,429,429,429,0
20250311,164600,186736382,429,429,429,429,0
20250311,164500,186736382,429,429,429,429,0
20250311,164400,186736382,429,429,429,429,0
20250311,164300,186736382,429,429,429,429,0
20250311,164200,186736382,429,429,429,429,0
20250311,164100,186736382,429,429,429,429,0
20250311,164000,186736382,429,429,429,429,0
20250311,163900,186736382,429,429,429,429,0
20250311,163800,186736382,429,429,429,429,0
20250311,163700,186736382,429,429,429,429,0
20250311,163600,186736382,429,429,429,429,0
20250311,163500,186736382,429,429,429,429,0
20250311,163400,186736382,429,429,429,429,0
20250311,163300,186736382,429,429,429,429,0
20250311,163200,186736382,429,429,429,429,5395
20250311,163100,186736382,429,429,429,429,0
20250311,163000,186736382,429,429,429,429,0
20250311,162900,186736382,429,429,429,429,0
20250311,162800,186736382,429,429,429,429,0
20250311,162700,186736382,429,429,429,429,0
20250311,162600,186736382,429,429,429,429,0
20250311,162500,186736382,429,429,429,429,0
20250311,162400,186736382,429,429,429,429,0
20250311,162300,186736382,429,429,429,429,0
20250311,162200,186736382,429,429,429,429,0
20250311,162100,186736382,429,429,429,429,0
20250311,162000,186736382,429,429,429,429,0
20250311,161900,186736382,429,429,429,429,0
20250311,161800,186736382,429,429,429,429,0
20250311,161700,186736382,429,429,429,429,0
20250311,161600,186736382,429,429,429,429,0
20250311,161500,186736382,429,429,429,429,0
20250311,161400,186736382,429,429,429,429,0
20250311,161300,186736382,429,429,429,429,0
20250311,161200,186736382,429,429,429,429,0
20250311,161100,186736382,429,429,429,429,0
20250311,161000,186736382,429,429,429,429,0
20250311,160900,186736382,429,429,429,429,0
20250311,160800,186736382,429,429,429,429,0
20250311,160700,186736382,429,429,429,429,0
20250311,160600,186736382,429,429,429,429,0
20250311,160500,186736382,429,429,429,429,0
20250311,160400,186736382,429,429,429,429,0
20250311,160300,186736382,429,429,429,429,0
20250311,160200,186736382,429,429,429,429,5395
20250311,160100,186736382,429,429,429,429,0
20250311,160000,186736382,429,429,429,429,0
20250311,155900,186736382,429,429,429,429,0
20250311,155800,186736382,429,429,429,429,0
20250311,155700,186736382,429,429,429,429,0
20250311,155600,186736382,429,429,429,429,0
20250311,155500,186736382,429,429,429,429,0
20250311,155400,186736382,429,429,429,429,0
20250311,155300,186736382,429,429,429,429,0
20250311,155200,186736382,429,429,429,429,0
20250311,155100,186736382,429,429,429,429,0
20250311,155000,186736382,429,429,429,429,0
20250311,154900,186736382,429,429,429,429,0
20250311,154800,186736382,429,429,429,429,0
20250311,154700,186736382,429,429,429,429,0
20250311,154600,186736382,429,429,429,429,0
20250311,154500,186736382,429,429,429,429,0
20250311,154400,186736382,429,429,429,429,0
20250311,154300,186736382,429,429,429,429,0
20250311,154200,186736382,429,429,429,429,0
20250311,154100,186736382,429,429,429,429,0
20250311,154000,186736382,429,429,429,429,0
20250311,153900,186736382,429,429,429,429,0
20250311,153800,186736382,429,429,429,429,0
20250311,153700,186736382,429,429,429,429,0
20250311,153600,186736382,429,429,429,429,0
20250311,153500,186736382,429,429,429,429,0
20250311,153400,186736382,429,429,429,429,0
20250311,153300,186736382,429,429,429,429,0
20250311,153200,186736382,429,429,429,429,5395
20250311,153100,186736382,429,429,429,429,0
20250311,153000,186736382,429,429,429,429,5395
20250311,152900,184421927,429,429,429,429,0
20250311,152800,184421927,429,429,429,429,0
20250311,152700,184421927,429,429,429,429,0
20250311,152600,184421927,429,429,429,429,0
20250311,152500,184421927,429,429,429,429,0
20250311,152400,184421927,429,429,429,429,0
20250311,152300,184421927,429,429,429,429,0
20250311,152200,184421927,429,429,429,429,0
20250311,152100,184421927,429,429,429,429,0
20250311,152000,184421927,429,429,429,429,0
20250311,151900,184421927,429,429,429,429,0
20250311,151800,184421927,429,429,429,429,0
20250311,151700,184421927,429,429,429,429,0
20250311,151600,184421927,429,429,429,429,0
20250311,151500,184421927,429,429,429,429,10
20250311,151400,184417637,429,429,429,429,0
20250311,151300,184417637,429,429,429,429,0
20250311,151200,184417637,429,429,429,429,0
20250311,151100,184417637,429,429,429,429,0
20250311,151000,184417637,429,427,429,427,301
20250311,150900,184288548,427,427,427,427,0
20250311,150800,184288548,427,427,427,427,0
20250311,150700,184288548,427,428,428,427,1816
20250311,150600,183511316,428,428,428,428,0
20250311,150500,183511316,428,428,428,428,0
20250311,150400,183511316,428,428,428,428,100
20250311,150300,183468516,429,429,429,429,0
20250311,150200,183468516,429,429,429,429,1
20250311,150100,183468087,428,428,428,428,4
20250311,150000,183466375,428,429,429,428,112
20250311,145900,183418438,429,429,429,429,1
20250311,145800,183418009,427,428,428,427,11011
20250311,145700,178710999,429,429,429,429,380
20250311,145600,178547979,429,429,429,429,0
20250311,145500,178547979,429,429,429,429,3
20250311,145400,178546692,429,429,429,429,0
20250311,145300,178546692,429,429,429,429,1
20250311,145200,178546263,429,429,429,429,0
20250311,145100,178546263,429,429,429,429,0
20250311,145000,178546263,429,428,429,428,3
20250311,144900,178544977,429,429,429,429,2
20250311,144800,178544119,429,429,429,429,699
20250311,144700,178244248,429,429,429,429,0
20250311,144600,178244248,429,428,429,428,240
20250311,144500,178141478,428,428,428,428,0
20250311,144400,178141478,428,428,428,428,0
20250311,144300,178141478,428,428,428,428,0
20250311,144200,178141478,428,428,428,428,0
20250311,144100,178141478,428,428,428,428,1000
20250311,144000,177713478,428,428,428,428,1001
20250311,143900,177285050,427,427,427,427,0
20250311,143800,177285050,427,427,427,427,0
20250311,143700,177285050,427,427,427,427,0
20250311,143600,177285050,427,427,427,427,14
20250311,143500,177279072,428,428,428,428,62
20250311,143400,177252536,428,428,428,428,0
20250311,143300,177252536,428,428,428,428,0
20250311,143200,177252536,428,428,428,428,0
20250311,143100,177252536,428,427,428,427,4734
20250311,143000,175226425,427,427,427,427,1
20250311,142900,175225998,428,428,428,428,0
20250311,142800,175225998,428,428,428,428,1
20250311,142700,175225570,427,427,427,427,1
20250311,142600,175225143,428,428,428,428,0
20250311,142500,175225143,428,428,428,428,0
20250311,142400,175225143,428,428,428,428,0
20250311,142300,175225143,428,428,428,428,0
20250311,142200,175225143,428,428,428,428,0
20250311,142100,175225143,428,428,428,428,100
20250311,142000,175182343,428,428,428,428,1
20250311,141900,175181915,428,427,428,427,8866
20250311,141800,171396132,427,426,427,426,110
20250311,141700,171349262,426,426,426,426,0
20250311,141600,171349262,426,426,426,426,0
20250311,141500,171349262,426,426,426,426,0
20250311,141400,171349262,426,426,426,426,0
20250311,141300,171349262,426,427,427,426,13
20250311,141200,171343721,427,427,427,427,0
20250311,141100,171343721,427,427,427,427,10
20250311,141000,171339451,426,426,426,426,1
20250311,140900,171339025,427,427,427,427,5
20250311,140800,171336890,427,426,427,426,25
20250311,140700,171326230,427,427,427,427,0
20250311,140600,171326230,427,427,427,427,0
20250311,140500,171326230,427,427,427,427,202
20250311,140400,171239976,427,426,427,426,3
20250311,140300,171238696,426,427,427,426,102
20250311,140200,171195144,426,426,426,426,0
20250311,140100,171195144,426,426,426,426,0
20250311,140000,171195144,426,428,428,426,5033
20250311,135900,169051079,428,428,428,428,450
20250311,135800,168858479,428,428,428,428,0
20250311,135700,168858479,428,428,428,428,0
20250311,135600,168858479,428,428,428,428,0
20250311,135500,168858479,428,428,428,428,0
20250311,135400,168858479,428,428,428,426,782
20250311,135300,168525343,426,427,427,426,10001
20250311,135200,164260904,427,427,427,427,1
20250311,135100,164260477,427,427,427,427,0
20250311,135000,164260477,427,427,427,427,1
20250311,134900,164260050,428,428,428,428,0
20250311,134800,164260050,428,428,428,428,0
20250311,134700,164260050,428,428,428,428,36
20250311,134600,164244642,427,428,429,427,1016
20250311,134500,163809145,428,428,428,428,0
20250311,134400,163809145,428,428,428,428,0
20250311,134300,163809145,428,428,428,428,0
20250311,134200,163809145,428,428,428,428,0
20250311,134100,163809145,428,428,428,428,0
20250311,134000,163809145,428,428,428,428,1
20250311,133900,163808717,428,428,428,428,0
20250311,133800,163808717,428,428,428,428,0
20250311,133700,163808717,428,428,428,428,0
20250311,133600,163808717,428,428,428,428,2
20250311,133500,163807861,428,428,428,428,0
20250311,133400,163807861,428,428,428,428,0
20250311,133300,163807861,428,428,428,428,100
20250311,133200,163765061,428,428,428,428,0
20250311,133100,163765061,428,428,428,428,1
20250311,133000,163764633,427,427,427,427,1
20250311,132900,163764206,427,427,427,427,0
20250311,132800,163764206,427,427,427,427,0
20250311,132700,163764206,427,427,427,427,9266
20250311,132600,159807624,427,427,427,427,3
20250311,132500,159806343,427,427,427,427,500
20250311,132400,159592843,427,427,427,427,0
20250311,132300,159592843,427,427,427,427,0
20250311,132200,159592843,427,427,427,427,30
20250311,132100,159580033,427,427,427,427,99
20250311,132000,159537760,427,427,427,425,10101
20250311,131900,155239745,427,427,427,427,0
20250311,131800,155239745,427,427,427,427,0
20250311,131700,155239745,427,427,427,427,1
20250311,131600,155239318,425,426,426,425,45177
20250311,131500,136036758,427,427,427,427,0
20250311,131400,136036758,427,427,427,427,0
20250311,131300,136036758,427,427,427,427,0
20250311,131200,136036758,427,426,427,426,11
20250311,131100,136032071,426,426,426,426,0
20250311,131000,136032071,426,426,426,426,1
20250311,130900,136031645,427,427,427,427,0
20250311,130800,136031645,427,427,427,427,0
20250311,130700,136031645,427,427,427,427,2
20250311,130600,136030791,427,427,427,427,4
20250311,130500,136029083,427,427,427,427,0
20250311,130400,136029083,427,427,427,427,0
20250311,130300,136029083,427,427,427,427,0
20250311,130200,136029083,427,427,427,427,100
20250311,130100,135986383,427,427,427,427,0
20250311,130000,135986383,427,426,427,426,256
20250311,125900,135877326,427,427,427,427,0
20250311,125800,135877326,427,426,427,426,266
20250311,125700,135763998,427,427,427,426,300
20250311,125600,135636042,427,426,427,426,255
20250311,125500,135527411,427,426,427,426,256
20250311,125400,135418353,426,426,426,426,0
20250311,125300,135418353,426,426,427,426,53348
20250311,125200,112659198,427,427,427,427,0
20250311,125100,112659198,427,427,427,427,32
20250311,125000,112645534,427,426,427,426,255
20250311,124900,112536650,427,427,427,427,0
20250311,124800,112536650,427,428,428,427,259
20250311,124700,112426052,428,428,428,428,0
20250311,124600,112426052,428,430,430,428,82
20250311,124500,112390895,427,426,427,426,769
20250311,124400,112062786,426,426,426,426,1
20250311,124300,112062360,426,427,427,426,263
20250311,124200,111950313,427,427,427,427,163
20250311,124100,111880712,427,427,427,427,0
20250311,124000,111880712,427,428,428,427,11092
20250311,123900,107144423,428,428,428,428,0
20250311,123800,107144423,428,429,429,428,1334
20250311,123700,106573400,428,428,428,428,254
20250311,123600,106464688,430,430,430,430,0
20250311,123500,106464688,430,430,430,430,0
20250311,123400,106464688,430,427,430,427,258
20250311,123300,106354516,427,427,427,427,0
20250311,123200,106354516,427,427,427,427,254
20250311,123100,106246058,428,428,428,427,758
20250311,123000,105921888,428,427,428,427,3
20250311,122900,105920605,428,428,428,428,0
20250311,122800,105920605,428,428,428,428,1
20250311,122700,105920177,428,428,428,428,406
20250311,122600,105746409,428,428,428,428,102
20250311,122500,105702753,428,428,428,428,0
20250311,122400,105702753,428,428,428,428,145
20250311,122300,105640693,428,427,428,427,261
20250311,122200,105529239,428,428,428,428,0
20250311,122100,105529239,428,427,428,427,304
20250311,122000,105399381,428,428,428,428,1
20250311,121900,105398953,427,428,428,427,346
20250311,121800,105251119,428,428,428,428,213
20250311,121700,105159955,428,428,428,428,0
20250311,121600,105159955,428,428,428,428,0
20250311,121500,105159955,428,428,428,428,500
20250311,121400,104945955,428,428,428,428,8
20250311,121300,104942531,428,428,428,428,0
20250311,121200,104942531,428,428,428,428,509
20250311,121100,104724679,427,427,427,427,0
20250311,121000,104724679,427,427,427,427,1
20250311,120900,104724252,430,428,430,428,400
20250311,120800,104552760,428,428,428,428,0
20250311,120700,104552760,428,428,428,428,12
20250311,120600,104547624,427,427,427,427,254
20250311,120500,104439166,428,428,428,427,4912
20250311,120400,102341195,427,427,427,427,0
20250311,120300,102341195,427,427,427,427,254
20250311,120200,102232737,427,427,427,427,254
20250311,120100,102124279,427,427,427,427,0
20250311,120000,102124279,427,428,428,427,255
20250311,115900,102015393,428,428,428,428,108
20250311,115800,101969169,430,428,430,428,2003
20250311,115700,101108503,428,427,428,427,259
20250311,115600,100997906,426,427,427,426,6584
20250311,115500,98192488,428,427,428,427,302
20250311,115400,98063486,427,427,427,427,254
20250311,115300,97955028,427,427,427,427,0
20250311,115200,97955028,427,427,427,427,254
20250311,115100,97846570,427,427,427,427,0
20250311,115000,97846570,427,426,427,426,255
20250311,114900,97737686,428,427,428,427,353
20250311,114800,97586945,428,428,428,428,0
20250311,114700,97586945,428,428,428,427,259
20250311,114600,97476347,427,428,428,427,255
20250311,114500,97367461,427,427,427,427,0
20250311,114400,97367461,427,427,427,427,254
20250311,114300,97259003,427,427,427,427,0
20250311,114200,97259003,427,427,427,427,255
20250311,114100,97150118,427,427,427,427,254
20250311,114000,97041660,428,428,428,428,1
20250311,113900,97041232,427,427,427,427,254
20250311,113800,96932774,428,428,428,428,132
20250311,113700,96876278,427,427,427,427,254
20250311,113600,96767820,427,427,427,427,254
20250311,113500,96659362,428,428,428,428,10
20250311,113400,96655082,427,427,427,427,254
20250311,113300,96546624,428,428,428,428,16
20250311,113200,96539776,427,427,427,427,1145
20250311,113100,96050861,427,427,427,427,1814
20250311,113000,95276283,427,427,427,427,1
20250311,112900,95275856,427,428,428,427,256
20250311,112800,95166542,427,428,428,427,299
20250311,112700,95038825,427,427,427,427,0
20250311,112600,95038825,427,427,427,427,254
20250311,112500,94930367,427,427,427,427,254
20250311,112400,94821909,427,427,427,427,2300
20250311,112300,93839809,428,427,428,427,257
20250311,112200,93730067,428,428,428,428,0
20250311,112100,93730067,428,428,428,428,0
20250311,112000,93730067,428,427,428,426,813
20250311,111900,93383101,427,426,427,426,2
20250311,111800,93382248,426,426,426,426,254
20250311,111700,93274044,427,426,427,426,308
20250311,111600,93142782,427,426,427,426,2
20250311,111500,93141929,426,426,426,426,254
20250311,111400,93033725,426,426,426,426,0
20250311,111300,93033725,426,427,427,426,257
20250311,111200,92924241,427,426,427,426,257
20250311,111100,92814757,426,426,426,426,0
20250311,111000,92814757,426,426,426,426,255
20250311,110900,92706127,427,427,427,427,14
20250311,110800,92700149,426,426,426,426,23801
20250311,110700,82560923,427,428,428,427,274
20250311,110600,82443924,427,427,427,427,0
20250311,110500,82443924,427,427,427,427,0
20250311,110400,82443924,427,426,427,426,981
20250311,110300,82025291,426,426,426,426,0
20250311,110200,82025291,426,426,426,426,254
20250311,110100,81917087,426,426,426,426,0
20250311,110000,81917087,426,427,427,426,255
20250311,105900,81808456,426,426,426,426,255
20250311,105800,81699826,427,427,427,427,3
20250311,105700,81698545,426,427,427,426,255
20250311,105600,81589914,426,426,426,426,481
20250311,105500,81385008,426,426,426,426,0
20250311,105400,81385008,426,427,427,426,282
20250311,105300,81264866,426,427,427,426,29
20250311,105200,81252510,426,427,427,426,262
20250311,105100,81140890,427,427,427,426,9
20250311,105000,81137050,426,426,426,426,1
20250311,104900,81136624,427,427,427,427,234
20250311,104800,81036706,427,426,427,426,258
20250311,104700,80926794,426,426,426,426,22
20250311,104600,80917422,426,426,426,426,254
20250311,104500,80809218,426,426,426,426,0
20250311,104400,80809218,426,426,426,426,255
20250311,104300,80700588,426,426,426,426,255
20250311,104200,80591958,426,426,426,426,459
20250311,104100,80396424,425,425,425,425,254
20250311,104000,80288474,426,426,426,426,59
20250311,103900,80263340,426,426,426,426,0
20250311,103800,80263340,426,426,426,426,13147
20250311,103700,74662718,426,426,426,426,0
20250311,103600,74662718,426,427,427,426,281
20250311,103500,74542985,426,426,427,426,1179
20250311,103400,74040729,427,427,427,427,80
20250311,103300,74006569,426,426,426,426,254
20250311,103200,73898365,426,426,426,426,254
20250311,103100,73790161,427,427,427,427,1
20250311,103000,73789734,426,426,426,426,255
20250311,102900,73681104,427,427,427,427,4
20250311,102800,73679396,427,427,427,426,260
20250311,102700,73568631,426,426,426,426,254
20250311,102600,73460427,427,427,427,427,30
20250311,102500,73447617,427,426,427,426,264
20250311,102400,73335143,427,427,427,427,9
20250311,102300,73331300,426,427,427,426,265
20250311,102200,73218399,427,427,427,426,279
20250311,102100,73099520,427,427,427,427,34
20250311,102000,73085002,426,427,427,426,255
20250311,101900,72976371,427,427,427,427,2
20250311,101800,72975517,427,427,427,427,21446
20250311,101700,63818075,427,427,427,427,254
20250311,101600,63709617,428,428,428,428,4
20250311,101500,63707905,428,428,428,428,1
20250311,101400,63707477,428,427,428,427,1255
20250311,101300,63170592,428,428,428,428,2
20250311,101200,63169736,429,429,429,429,0
20250311,101100,63169736,429,428,429,428,504
20250311,101000,62954022,428,427,428,427,103
20250311,100900,62909939,428,427,428,427,12
20250311,100800,62904804,428,428,428,428,10
20250311,100700,62900524,428,428,429,428,349
20250311,100600,62751149,428,429,429,428,230
20250311,100500,62652708,428,428,428,428,0
20250311,100400,62652708,428,428,429,428,256
20250311,100300,62543139,428,428,428,428,254
20250311,100200,62434427,428,428,428,428,0
20250311,100100,62434427,428,429,429,428,359
20250311,100000,62280670,429,429,429,429,1
20250311,095900,62280241,428,428,428,428,1416
20250311,095800,61674193,427,427,427,427,254
20250311,095700,61565735,428,428,428,428,9
20250311,095600,61561883,428,427,428,427,3518
20250311,095500,60059433,427,427,427,427,254
20250311,095400,59950975,428,428,428,428,100
20250311,095300,59908175,428,428,428,428,11
20250311,095200,59903467,428,428,428,428,0
20250311,095100,59903467,428,429,429,428,3341
20250311,095000,58473509,428,428,429,428,62
20250311,094900,58446972,429,429,429,429,776
20250311,094800,58114068,428,428,428,428,254
20250311,094700,58005356,429,429,429,429,16
20250311,094600,57998492,430,429,430,429,7
20250311,094500,57995488,428,429,429,428,301
20250311,094400,57866614,429,429,429,429,3
20250311,094300,57865327,428,428,428,428,254
20250311,094200,57756615,429,428,429,428,256
20250311,094100,57647045,428,428,428,428,43
20250311,094000,57628641,428,429,429,428,355
20250311,093900,57476700,429,429,429,429,200
20250311,093800,57390900,428,429,429,428,957
20250311,093700,56981301,429,428,429,428,2486
20250311,093600,55917241,429,429,429,428,106
20250311,093500,55871867,429,429,429,428,379
20250311,093400,55709640,429,428,429,428,361
20250311,093300,55555125,429,429,429,429,1
20250311,093200,55554696,428,429,429,428,364
20250311,093100,55398894,429,428,429,428,101
20250311,093000,55355665,428,428,429,428,378
20250311,092900,55193758,428,428,428,428,255
20250311,092800,55084618,429,430,430,429,293
20250311,092700,54958920,429,430,430,429,306
20250311,092600,54827594,429,429,429,429,254
20250311,092500,54718628,430,430,430,430,0
20250311,092400,54718628,430,429,430,429,864
20250311,092300,54347961,430,429,430,429,277
20250311,092200,54229102,429,428,429,428,25141
20250311,092100,43452420,429,428,429,428,98
20250311,092000,43410467,428,426,428,426,11570
20250311,091900,38459407,427,427,427,427,254
20250311,091800,38350949,427,427,427,427,254
20250311,091700,38242491,427,427,427,426,214
20250311,091600,38151126,427,427,427,426,308
20250311,091500,38019864,428,428,428,428,0
20250311,091400,38019864,428,427,428,427,1500
20250311,091300,37378263,427,425,427,425,3415
20250311,091200,35926876,425,428,428,425,10328
20250311,091100,31529871,428,428,428,428,351
20250311,091000,31379643,427,429,429,427,2720
20250311,090900,30216473,428,428,430,428,6299
20250311,090800,27520499,428,429,429,428,10940
20250311,090700,22827406,429,430,430,429,2352
20250311,090600,21816156,429,429,429,429,1448
20250311,090500,21194964,431,431,431,431,0
20250311,090400,21194964,431,430,431,430,700
20250311,090300,20893764,431,430,431,430,101
20250311,090200,20850333,429,429,429,428,362
20250311,090100,20695136,429,432,432,429,28910
20250311,090000,8236869,431,431,434,431,19093
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183200 186736382 429 429 429 429 5395
3 20250311 183100 186736382 429 429 429 429 0
4 20250311 183000 186736382 429 429 429 429 0
5 20250311 182900 186736382 429 429 429 429 0
6 20250311 182800 186736382 429 429 429 429 0
7 20250311 182700 186736382 429 429 429 429 0
8 20250311 182600 186736382 429 429 429 429 0
9 20250311 182500 186736382 429 429 429 429 0
10 20250311 182400 186736382 429 429 429 429 0
11 20250311 182300 186736382 429 429 429 429 0
12 20250311 182200 186736382 429 429 429 429 0
13 20250311 182100 186736382 429 429 429 429 0
14 20250311 182000 186736382 429 429 429 429 0
15 20250311 181900 186736382 429 429 429 429 0
16 20250311 181800 186736382 429 429 429 429 0
17 20250311 181700 186736382 429 429 429 429 0
18 20250311 181600 186736382 429 429 429 429 0
19 20250311 181500 186736382 429 429 429 429 0
20 20250311 181400 186736382 429 429 429 429 0
21 20250311 181300 186736382 429 429 429 429 0
22 20250311 181200 186736382 429 429 429 429 0
23 20250311 181100 186736382 429 429 429 429 0
24 20250311 181000 186736382 429 429 429 429 0
25 20250311 180900 186736382 429 429 429 429 0
26 20250311 180800 186736382 429 429 429 429 0
27 20250311 180700 186736382 429 429 429 429 0
28 20250311 180600 186736382 429 429 429 429 0
29 20250311 180500 186736382 429 429 429 429 0
30 20250311 180400 186736382 429 429 429 429 0
31 20250311 180300 186736382 429 429 429 429 0
32 20250311 180200 186736382 429 429 429 429 5395
33 20250311 180100 186736382 429 429 429 429 0
34 20250311 180000 186736382 429 429 429 429 0
35 20250311 175900 186736382 429 429 429 429 0
36 20250311 175800 186736382 429 429 429 429 0
37 20250311 175700 186736382 429 429 429 429 0
38 20250311 175600 186736382 429 429 429 429 0
39 20250311 175500 186736382 429 429 429 429 0
40 20250311 175400 186736382 429 429 429 429 0
41 20250311 175300 186736382 429 429 429 429 0
42 20250311 175200 186736382 429 429 429 429 0
43 20250311 175100 186736382 429 429 429 429 0
44 20250311 175000 186736382 429 429 429 429 0
45 20250311 174900 186736382 429 429 429 429 0
46 20250311 174800 186736382 429 429 429 429 0
47 20250311 174700 186736382 429 429 429 429 0
48 20250311 174600 186736382 429 429 429 429 0
49 20250311 174500 186736382 429 429 429 429 0
50 20250311 174400 186736382 429 429 429 429 0
51 20250311 174300 186736382 429 429 429 429 0
52 20250311 174200 186736382 429 429 429 429 0
53 20250311 174100 186736382 429 429 429 429 0
54 20250311 174000 186736382 429 429 429 429 0
55 20250311 173900 186736382 429 429 429 429 0
56 20250311 173800 186736382 429 429 429 429 0
57 20250311 173700 186736382 429 429 429 429 0
58 20250311 173600 186736382 429 429 429 429 0
59 20250311 173500 186736382 429 429 429 429 0
60 20250311 173400 186736382 429 429 429 429 0
61 20250311 173300 186736382 429 429 429 429 0
62 20250311 173200 186736382 429 429 429 429 5395
63 20250311 173100 186736382 429 429 429 429 0
64 20250311 173000 186736382 429 429 429 429 0
65 20250311 172900 186736382 429 429 429 429 0
66 20250311 172800 186736382 429 429 429 429 0
67 20250311 172700 186736382 429 429 429 429 0
68 20250311 172600 186736382 429 429 429 429 0
69 20250311 172500 186736382 429 429 429 429 0
70 20250311 172400 186736382 429 429 429 429 0
71 20250311 172300 186736382 429 429 429 429 0
72 20250311 172200 186736382 429 429 429 429 0
73 20250311 172100 186736382 429 429 429 429 0
74 20250311 172000 186736382 429 429 429 429 0
75 20250311 171900 186736382 429 429 429 429 0
76 20250311 171800 186736382 429 429 429 429 0
77 20250311 171700 186736382 429 429 429 429 0
78 20250311 171600 186736382 429 429 429 429 0
79 20250311 171500 186736382 429 429 429 429 0
80 20250311 171400 186736382 429 429 429 429 0
81 20250311 171300 186736382 429 429 429 429 0
82 20250311 171200 186736382 429 429 429 429 0
83 20250311 171100 186736382 429 429 429 429 0
84 20250311 171000 186736382 429 429 429 429 0
85 20250311 170900 186736382 429 429 429 429 0
86 20250311 170800 186736382 429 429 429 429 0
87 20250311 170700 186736382 429 429 429 429 0
88 20250311 170600 186736382 429 429 429 429 0
89 20250311 170500 186736382 429 429 429 429 0
90 20250311 170400 186736382 429 429 429 429 0
91 20250311 170300 186736382 429 429 429 429 0
92 20250311 170200 186736382 429 429 429 429 5395
93 20250311 170100 186736382 429 429 429 429 0
94 20250311 170000 186736382 429 429 429 429 0
95 20250311 165900 186736382 429 429 429 429 0
96 20250311 165800 186736382 429 429 429 429 0
97 20250311 165700 186736382 429 429 429 429 0
98 20250311 165600 186736382 429 429 429 429 0
99 20250311 165500 186736382 429 429 429 429 0
100 20250311 165400 186736382 429 429 429 429 0
101 20250311 165300 186736382 429 429 429 429 0
102 20250311 165200 186736382 429 429 429 429 0
103 20250311 165100 186736382 429 429 429 429 0
104 20250311 165000 186736382 429 429 429 429 0
105 20250311 164900 186736382 429 429 429 429 0
106 20250311 164800 186736382 429 429 429 429 0
107 20250311 164700 186736382 429 429 429 429 0
108 20250311 164600 186736382 429 429 429 429 0
109 20250311 164500 186736382 429 429 429 429 0
110 20250311 164400 186736382 429 429 429 429 0
111 20250311 164300 186736382 429 429 429 429 0
112 20250311 164200 186736382 429 429 429 429 0
113 20250311 164100 186736382 429 429 429 429 0
114 20250311 164000 186736382 429 429 429 429 0
115 20250311 163900 186736382 429 429 429 429 0
116 20250311 163800 186736382 429 429 429 429 0
117 20250311 163700 186736382 429 429 429 429 0
118 20250311 163600 186736382 429 429 429 429 0
119 20250311 163500 186736382 429 429 429 429 0
120 20250311 163400 186736382 429 429 429 429 0
121 20250311 163300 186736382 429 429 429 429 0
122 20250311 163200 186736382 429 429 429 429 5395
123 20250311 163100 186736382 429 429 429 429 0
124 20250311 163000 186736382 429 429 429 429 0
125 20250311 162900 186736382 429 429 429 429 0
126 20250311 162800 186736382 429 429 429 429 0
127 20250311 162700 186736382 429 429 429 429 0
128 20250311 162600 186736382 429 429 429 429 0
129 20250311 162500 186736382 429 429 429 429 0
130 20250311 162400 186736382 429 429 429 429 0
131 20250311 162300 186736382 429 429 429 429 0
132 20250311 162200 186736382 429 429 429 429 0
133 20250311 162100 186736382 429 429 429 429 0
134 20250311 162000 186736382 429 429 429 429 0
135 20250311 161900 186736382 429 429 429 429 0
136 20250311 161800 186736382 429 429 429 429 0
137 20250311 161700 186736382 429 429 429 429 0
138 20250311 161600 186736382 429 429 429 429 0
139 20250311 161500 186736382 429 429 429 429 0
140 20250311 161400 186736382 429 429 429 429 0
141 20250311 161300 186736382 429 429 429 429 0
142 20250311 161200 186736382 429 429 429 429 0
143 20250311 161100 186736382 429 429 429 429 0
144 20250311 161000 186736382 429 429 429 429 0
145 20250311 160900 186736382 429 429 429 429 0
146 20250311 160800 186736382 429 429 429 429 0
147 20250311 160700 186736382 429 429 429 429 0
148 20250311 160600 186736382 429 429 429 429 0
149 20250311 160500 186736382 429 429 429 429 0
150 20250311 160400 186736382 429 429 429 429 0
151 20250311 160300 186736382 429 429 429 429 0
152 20250311 160200 186736382 429 429 429 429 5395
153 20250311 160100 186736382 429 429 429 429 0
154 20250311 160000 186736382 429 429 429 429 0
155 20250311 155900 186736382 429 429 429 429 0
156 20250311 155800 186736382 429 429 429 429 0
157 20250311 155700 186736382 429 429 429 429 0
158 20250311 155600 186736382 429 429 429 429 0
159 20250311 155500 186736382 429 429 429 429 0
160 20250311 155400 186736382 429 429 429 429 0
161 20250311 155300 186736382 429 429 429 429 0
162 20250311 155200 186736382 429 429 429 429 0
163 20250311 155100 186736382 429 429 429 429 0
164 20250311 155000 186736382 429 429 429 429 0
165 20250311 154900 186736382 429 429 429 429 0
166 20250311 154800 186736382 429 429 429 429 0
167 20250311 154700 186736382 429 429 429 429 0
168 20250311 154600 186736382 429 429 429 429 0
169 20250311 154500 186736382 429 429 429 429 0
170 20250311 154400 186736382 429 429 429 429 0
171 20250311 154300 186736382 429 429 429 429 0
172 20250311 154200 186736382 429 429 429 429 0
173 20250311 154100 186736382 429 429 429 429 0
174 20250311 154000 186736382 429 429 429 429 0
175 20250311 153900 186736382 429 429 429 429 0
176 20250311 153800 186736382 429 429 429 429 0
177 20250311 153700 186736382 429 429 429 429 0
178 20250311 153600 186736382 429 429 429 429 0
179 20250311 153500 186736382 429 429 429 429 0
180 20250311 153400 186736382 429 429 429 429 0
181 20250311 153300 186736382 429 429 429 429 0
182 20250311 153200 186736382 429 429 429 429 5395
183 20250311 153100 186736382 429 429 429 429 0
184 20250311 153000 186736382 429 429 429 429 5395
185 20250311 152900 184421927 429 429 429 429 0
186 20250311 152800 184421927 429 429 429 429 0
187 20250311 152700 184421927 429 429 429 429 0
188 20250311 152600 184421927 429 429 429 429 0
189 20250311 152500 184421927 429 429 429 429 0
190 20250311 152400 184421927 429 429 429 429 0
191 20250311 152300 184421927 429 429 429 429 0
192 20250311 152200 184421927 429 429 429 429 0
193 20250311 152100 184421927 429 429 429 429 0
194 20250311 152000 184421927 429 429 429 429 0
195 20250311 151900 184421927 429 429 429 429 0
196 20250311 151800 184421927 429 429 429 429 0
197 20250311 151700 184421927 429 429 429 429 0
198 20250311 151600 184421927 429 429 429 429 0
199 20250311 151500 184421927 429 429 429 429 10
200 20250311 151400 184417637 429 429 429 429 0
201 20250311 151300 184417637 429 429 429 429 0
202 20250311 151200 184417637 429 429 429 429 0
203 20250311 151100 184417637 429 429 429 429 0
204 20250311 151000 184417637 429 427 429 427 301
205 20250311 150900 184288548 427 427 427 427 0
206 20250311 150800 184288548 427 427 427 427 0
207 20250311 150700 184288548 427 428 428 427 1816
208 20250311 150600 183511316 428 428 428 428 0
209 20250311 150500 183511316 428 428 428 428 0
210 20250311 150400 183511316 428 428 428 428 100
211 20250311 150300 183468516 429 429 429 429 0
212 20250311 150200 183468516 429 429 429 429 1
213 20250311 150100 183468087 428 428 428 428 4
214 20250311 150000 183466375 428 429 429 428 112
215 20250311 145900 183418438 429 429 429 429 1
216 20250311 145800 183418009 427 428 428 427 11011
217 20250311 145700 178710999 429 429 429 429 380
218 20250311 145600 178547979 429 429 429 429 0
219 20250311 145500 178547979 429 429 429 429 3
220 20250311 145400 178546692 429 429 429 429 0
221 20250311 145300 178546692 429 429 429 429 1
222 20250311 145200 178546263 429 429 429 429 0
223 20250311 145100 178546263 429 429 429 429 0
224 20250311 145000 178546263 429 428 429 428 3
225 20250311 144900 178544977 429 429 429 429 2
226 20250311 144800 178544119 429 429 429 429 699
227 20250311 144700 178244248 429 429 429 429 0
228 20250311 144600 178244248 429 428 429 428 240
229 20250311 144500 178141478 428 428 428 428 0
230 20250311 144400 178141478 428 428 428 428 0
231 20250311 144300 178141478 428 428 428 428 0
232 20250311 144200 178141478 428 428 428 428 0
233 20250311 144100 178141478 428 428 428 428 1000
234 20250311 144000 177713478 428 428 428 428 1001
235 20250311 143900 177285050 427 427 427 427 0
236 20250311 143800 177285050 427 427 427 427 0
237 20250311 143700 177285050 427 427 427 427 0
238 20250311 143600 177285050 427 427 427 427 14
239 20250311 143500 177279072 428 428 428 428 62
240 20250311 143400 177252536 428 428 428 428 0
241 20250311 143300 177252536 428 428 428 428 0
242 20250311 143200 177252536 428 428 428 428 0
243 20250311 143100 177252536 428 427 428 427 4734
244 20250311 143000 175226425 427 427 427 427 1
245 20250311 142900 175225998 428 428 428 428 0
246 20250311 142800 175225998 428 428 428 428 1
247 20250311 142700 175225570 427 427 427 427 1
248 20250311 142600 175225143 428 428 428 428 0
249 20250311 142500 175225143 428 428 428 428 0
250 20250311 142400 175225143 428 428 428 428 0
251 20250311 142300 175225143 428 428 428 428 0
252 20250311 142200 175225143 428 428 428 428 0
253 20250311 142100 175225143 428 428 428 428 100
254 20250311 142000 175182343 428 428 428 428 1
255 20250311 141900 175181915 428 427 428 427 8866
256 20250311 141800 171396132 427 426 427 426 110
257 20250311 141700 171349262 426 426 426 426 0
258 20250311 141600 171349262 426 426 426 426 0
259 20250311 141500 171349262 426 426 426 426 0
260 20250311 141400 171349262 426 426 426 426 0
261 20250311 141300 171349262 426 427 427 426 13
262 20250311 141200 171343721 427 427 427 427 0
263 20250311 141100 171343721 427 427 427 427 10
264 20250311 141000 171339451 426 426 426 426 1
265 20250311 140900 171339025 427 427 427 427 5
266 20250311 140800 171336890 427 426 427 426 25
267 20250311 140700 171326230 427 427 427 427 0
268 20250311 140600 171326230 427 427 427 427 0
269 20250311 140500 171326230 427 427 427 427 202
270 20250311 140400 171239976 427 426 427 426 3
271 20250311 140300 171238696 426 427 427 426 102
272 20250311 140200 171195144 426 426 426 426 0
273 20250311 140100 171195144 426 426 426 426 0
274 20250311 140000 171195144 426 428 428 426 5033
275 20250311 135900 169051079 428 428 428 428 450
276 20250311 135800 168858479 428 428 428 428 0
277 20250311 135700 168858479 428 428 428 428 0
278 20250311 135600 168858479 428 428 428 428 0
279 20250311 135500 168858479 428 428 428 428 0
280 20250311 135400 168858479 428 428 428 426 782
281 20250311 135300 168525343 426 427 427 426 10001
282 20250311 135200 164260904 427 427 427 427 1
283 20250311 135100 164260477 427 427 427 427 0
284 20250311 135000 164260477 427 427 427 427 1
285 20250311 134900 164260050 428 428 428 428 0
286 20250311 134800 164260050 428 428 428 428 0
287 20250311 134700 164260050 428 428 428 428 36
288 20250311 134600 164244642 427 428 429 427 1016
289 20250311 134500 163809145 428 428 428 428 0
290 20250311 134400 163809145 428 428 428 428 0
291 20250311 134300 163809145 428 428 428 428 0
292 20250311 134200 163809145 428 428 428 428 0
293 20250311 134100 163809145 428 428 428 428 0
294 20250311 134000 163809145 428 428 428 428 1
295 20250311 133900 163808717 428 428 428 428 0
296 20250311 133800 163808717 428 428 428 428 0
297 20250311 133700 163808717 428 428 428 428 0
298 20250311 133600 163808717 428 428 428 428 2
299 20250311 133500 163807861 428 428 428 428 0
300 20250311 133400 163807861 428 428 428 428 0
301 20250311 133300 163807861 428 428 428 428 100
302 20250311 133200 163765061 428 428 428 428 0
303 20250311 133100 163765061 428 428 428 428 1
304 20250311 133000 163764633 427 427 427 427 1
305 20250311 132900 163764206 427 427 427 427 0
306 20250311 132800 163764206 427 427 427 427 0
307 20250311 132700 163764206 427 427 427 427 9266
308 20250311 132600 159807624 427 427 427 427 3
309 20250311 132500 159806343 427 427 427 427 500
310 20250311 132400 159592843 427 427 427 427 0
311 20250311 132300 159592843 427 427 427 427 0
312 20250311 132200 159592843 427 427 427 427 30
313 20250311 132100 159580033 427 427 427 427 99
314 20250311 132000 159537760 427 427 427 425 10101
315 20250311 131900 155239745 427 427 427 427 0
316 20250311 131800 155239745 427 427 427 427 0
317 20250311 131700 155239745 427 427 427 427 1
318 20250311 131600 155239318 425 426 426 425 45177
319 20250311 131500 136036758 427 427 427 427 0
320 20250311 131400 136036758 427 427 427 427 0
321 20250311 131300 136036758 427 427 427 427 0
322 20250311 131200 136036758 427 426 427 426 11
323 20250311 131100 136032071 426 426 426 426 0
324 20250311 131000 136032071 426 426 426 426 1
325 20250311 130900 136031645 427 427 427 427 0
326 20250311 130800 136031645 427 427 427 427 0
327 20250311 130700 136031645 427 427 427 427 2
328 20250311 130600 136030791 427 427 427 427 4
329 20250311 130500 136029083 427 427 427 427 0
330 20250311 130400 136029083 427 427 427 427 0
331 20250311 130300 136029083 427 427 427 427 0
332 20250311 130200 136029083 427 427 427 427 100
333 20250311 130100 135986383 427 427 427 427 0
334 20250311 130000 135986383 427 426 427 426 256
335 20250311 125900 135877326 427 427 427 427 0
336 20250311 125800 135877326 427 426 427 426 266
337 20250311 125700 135763998 427 427 427 426 300
338 20250311 125600 135636042 427 426 427 426 255
339 20250311 125500 135527411 427 426 427 426 256
340 20250311 125400 135418353 426 426 426 426 0
341 20250311 125300 135418353 426 426 427 426 53348
342 20250311 125200 112659198 427 427 427 427 0
343 20250311 125100 112659198 427 427 427 427 32
344 20250311 125000 112645534 427 426 427 426 255
345 20250311 124900 112536650 427 427 427 427 0
346 20250311 124800 112536650 427 428 428 427 259
347 20250311 124700 112426052 428 428 428 428 0
348 20250311 124600 112426052 428 430 430 428 82
349 20250311 124500 112390895 427 426 427 426 769
350 20250311 124400 112062786 426 426 426 426 1
351 20250311 124300 112062360 426 427 427 426 263
352 20250311 124200 111950313 427 427 427 427 163
353 20250311 124100 111880712 427 427 427 427 0
354 20250311 124000 111880712 427 428 428 427 11092
355 20250311 123900 107144423 428 428 428 428 0
356 20250311 123800 107144423 428 429 429 428 1334
357 20250311 123700 106573400 428 428 428 428 254
358 20250311 123600 106464688 430 430 430 430 0
359 20250311 123500 106464688 430 430 430 430 0
360 20250311 123400 106464688 430 427 430 427 258
361 20250311 123300 106354516 427 427 427 427 0
362 20250311 123200 106354516 427 427 427 427 254
363 20250311 123100 106246058 428 428 428 427 758
364 20250311 123000 105921888 428 427 428 427 3
365 20250311 122900 105920605 428 428 428 428 0
366 20250311 122800 105920605 428 428 428 428 1
367 20250311 122700 105920177 428 428 428 428 406
368 20250311 122600 105746409 428 428 428 428 102
369 20250311 122500 105702753 428 428 428 428 0
370 20250311 122400 105702753 428 428 428 428 145
371 20250311 122300 105640693 428 427 428 427 261
372 20250311 122200 105529239 428 428 428 428 0
373 20250311 122100 105529239 428 427 428 427 304
374 20250311 122000 105399381 428 428 428 428 1
375 20250311 121900 105398953 427 428 428 427 346
376 20250311 121800 105251119 428 428 428 428 213
377 20250311 121700 105159955 428 428 428 428 0
378 20250311 121600 105159955 428 428 428 428 0
379 20250311 121500 105159955 428 428 428 428 500
380 20250311 121400 104945955 428 428 428 428 8
381 20250311 121300 104942531 428 428 428 428 0
382 20250311 121200 104942531 428 428 428 428 509
383 20250311 121100 104724679 427 427 427 427 0
384 20250311 121000 104724679 427 427 427 427 1
385 20250311 120900 104724252 430 428 430 428 400
386 20250311 120800 104552760 428 428 428 428 0
387 20250311 120700 104552760 428 428 428 428 12
388 20250311 120600 104547624 427 427 427 427 254
389 20250311 120500 104439166 428 428 428 427 4912
390 20250311 120400 102341195 427 427 427 427 0
391 20250311 120300 102341195 427 427 427 427 254
392 20250311 120200 102232737 427 427 427 427 254
393 20250311 120100 102124279 427 427 427 427 0
394 20250311 120000 102124279 427 428 428 427 255
395 20250311 115900 102015393 428 428 428 428 108
396 20250311 115800 101969169 430 428 430 428 2003
397 20250311 115700 101108503 428 427 428 427 259
398 20250311 115600 100997906 426 427 427 426 6584
399 20250311 115500 98192488 428 427 428 427 302
400 20250311 115400 98063486 427 427 427 427 254
401 20250311 115300 97955028 427 427 427 427 0
402 20250311 115200 97955028 427 427 427 427 254
403 20250311 115100 97846570 427 427 427 427 0
404 20250311 115000 97846570 427 426 427 426 255
405 20250311 114900 97737686 428 427 428 427 353
406 20250311 114800 97586945 428 428 428 428 0
407 20250311 114700 97586945 428 428 428 427 259
408 20250311 114600 97476347 427 428 428 427 255
409 20250311 114500 97367461 427 427 427 427 0
410 20250311 114400 97367461 427 427 427 427 254
411 20250311 114300 97259003 427 427 427 427 0
412 20250311 114200 97259003 427 427 427 427 255
413 20250311 114100 97150118 427 427 427 427 254
414 20250311 114000 97041660 428 428 428 428 1
415 20250311 113900 97041232 427 427 427 427 254
416 20250311 113800 96932774 428 428 428 428 132
417 20250311 113700 96876278 427 427 427 427 254
418 20250311 113600 96767820 427 427 427 427 254
419 20250311 113500 96659362 428 428 428 428 10
420 20250311 113400 96655082 427 427 427 427 254
421 20250311 113300 96546624 428 428 428 428 16
422 20250311 113200 96539776 427 427 427 427 1145
423 20250311 113100 96050861 427 427 427 427 1814
424 20250311 113000 95276283 427 427 427 427 1
425 20250311 112900 95275856 427 428 428 427 256
426 20250311 112800 95166542 427 428 428 427 299
427 20250311 112700 95038825 427 427 427 427 0
428 20250311 112600 95038825 427 427 427 427 254
429 20250311 112500 94930367 427 427 427 427 254
430 20250311 112400 94821909 427 427 427 427 2300
431 20250311 112300 93839809 428 427 428 427 257
432 20250311 112200 93730067 428 428 428 428 0
433 20250311 112100 93730067 428 428 428 428 0
434 20250311 112000 93730067 428 427 428 426 813
435 20250311 111900 93383101 427 426 427 426 2
436 20250311 111800 93382248 426 426 426 426 254
437 20250311 111700 93274044 427 426 427 426 308
438 20250311 111600 93142782 427 426 427 426 2
439 20250311 111500 93141929 426 426 426 426 254
440 20250311 111400 93033725 426 426 426 426 0
441 20250311 111300 93033725 426 427 427 426 257
442 20250311 111200 92924241 427 426 427 426 257
443 20250311 111100 92814757 426 426 426 426 0
444 20250311 111000 92814757 426 426 426 426 255
445 20250311 110900 92706127 427 427 427 427 14
446 20250311 110800 92700149 426 426 426 426 23801
447 20250311 110700 82560923 427 428 428 427 274
448 20250311 110600 82443924 427 427 427 427 0
449 20250311 110500 82443924 427 427 427 427 0
450 20250311 110400 82443924 427 426 427 426 981
451 20250311 110300 82025291 426 426 426 426 0
452 20250311 110200 82025291 426 426 426 426 254
453 20250311 110100 81917087 426 426 426 426 0
454 20250311 110000 81917087 426 427 427 426 255
455 20250311 105900 81808456 426 426 426 426 255
456 20250311 105800 81699826 427 427 427 427 3
457 20250311 105700 81698545 426 427 427 426 255
458 20250311 105600 81589914 426 426 426 426 481
459 20250311 105500 81385008 426 426 426 426 0
460 20250311 105400 81385008 426 427 427 426 282
461 20250311 105300 81264866 426 427 427 426 29
462 20250311 105200 81252510 426 427 427 426 262
463 20250311 105100 81140890 427 427 427 426 9
464 20250311 105000 81137050 426 426 426 426 1
465 20250311 104900 81136624 427 427 427 427 234
466 20250311 104800 81036706 427 426 427 426 258
467 20250311 104700 80926794 426 426 426 426 22
468 20250311 104600 80917422 426 426 426 426 254
469 20250311 104500 80809218 426 426 426 426 0
470 20250311 104400 80809218 426 426 426 426 255
471 20250311 104300 80700588 426 426 426 426 255
472 20250311 104200 80591958 426 426 426 426 459
473 20250311 104100 80396424 425 425 425 425 254
474 20250311 104000 80288474 426 426 426 426 59
475 20250311 103900 80263340 426 426 426 426 0
476 20250311 103800 80263340 426 426 426 426 13147
477 20250311 103700 74662718 426 426 426 426 0
478 20250311 103600 74662718 426 427 427 426 281
479 20250311 103500 74542985 426 426 427 426 1179
480 20250311 103400 74040729 427 427 427 427 80
481 20250311 103300 74006569 426 426 426 426 254
482 20250311 103200 73898365 426 426 426 426 254
483 20250311 103100 73790161 427 427 427 427 1
484 20250311 103000 73789734 426 426 426 426 255
485 20250311 102900 73681104 427 427 427 427 4
486 20250311 102800 73679396 427 427 427 426 260
487 20250311 102700 73568631 426 426 426 426 254
488 20250311 102600 73460427 427 427 427 427 30
489 20250311 102500 73447617 427 426 427 426 264
490 20250311 102400 73335143 427 427 427 427 9
491 20250311 102300 73331300 426 427 427 426 265
492 20250311 102200 73218399 427 427 427 426 279
493 20250311 102100 73099520 427 427 427 427 34
494 20250311 102000 73085002 426 427 427 426 255
495 20250311 101900 72976371 427 427 427 427 2
496 20250311 101800 72975517 427 427 427 427 21446
497 20250311 101700 63818075 427 427 427 427 254
498 20250311 101600 63709617 428 428 428 428 4
499 20250311 101500 63707905 428 428 428 428 1
500 20250311 101400 63707477 428 427 428 427 1255
501 20250311 101300 63170592 428 428 428 428 2
502 20250311 101200 63169736 429 429 429 429 0
503 20250311 101100 63169736 429 428 429 428 504
504 20250311 101000 62954022 428 427 428 427 103
505 20250311 100900 62909939 428 427 428 427 12
506 20250311 100800 62904804 428 428 428 428 10
507 20250311 100700 62900524 428 428 429 428 349
508 20250311 100600 62751149 428 429 429 428 230
509 20250311 100500 62652708 428 428 428 428 0
510 20250311 100400 62652708 428 428 429 428 256
511 20250311 100300 62543139 428 428 428 428 254
512 20250311 100200 62434427 428 428 428 428 0
513 20250311 100100 62434427 428 429 429 428 359
514 20250311 100000 62280670 429 429 429 429 1
515 20250311 095900 62280241 428 428 428 428 1416
516 20250311 095800 61674193 427 427 427 427 254
517 20250311 095700 61565735 428 428 428 428 9
518 20250311 095600 61561883 428 427 428 427 3518
519 20250311 095500 60059433 427 427 427 427 254
520 20250311 095400 59950975 428 428 428 428 100
521 20250311 095300 59908175 428 428 428 428 11
522 20250311 095200 59903467 428 428 428 428 0
523 20250311 095100 59903467 428 429 429 428 3341
524 20250311 095000 58473509 428 428 429 428 62
525 20250311 094900 58446972 429 429 429 429 776
526 20250311 094800 58114068 428 428 428 428 254
527 20250311 094700 58005356 429 429 429 429 16
528 20250311 094600 57998492 430 429 430 429 7
529 20250311 094500 57995488 428 429 429 428 301
530 20250311 094400 57866614 429 429 429 429 3
531 20250311 094300 57865327 428 428 428 428 254
532 20250311 094200 57756615 429 428 429 428 256
533 20250311 094100 57647045 428 428 428 428 43
534 20250311 094000 57628641 428 429 429 428 355
535 20250311 093900 57476700 429 429 429 429 200
536 20250311 093800 57390900 428 429 429 428 957
537 20250311 093700 56981301 429 428 429 428 2486
538 20250311 093600 55917241 429 429 429 428 106
539 20250311 093500 55871867 429 429 429 428 379
540 20250311 093400 55709640 429 428 429 428 361
541 20250311 093300 55555125 429 429 429 429 1
542 20250311 093200 55554696 428 429 429 428 364
543 20250311 093100 55398894 429 428 429 428 101
544 20250311 093000 55355665 428 428 429 428 378
545 20250311 092900 55193758 428 428 428 428 255
546 20250311 092800 55084618 429 430 430 429 293
547 20250311 092700 54958920 429 430 430 429 306
548 20250311 092600 54827594 429 429 429 429 254
549 20250311 092500 54718628 430 430 430 430 0
550 20250311 092400 54718628 430 429 430 429 864
551 20250311 092300 54347961 430 429 430 429 277
552 20250311 092200 54229102 429 428 429 428 25141
553 20250311 092100 43452420 429 428 429 428 98
554 20250311 092000 43410467 428 426 428 426 11570
555 20250311 091900 38459407 427 427 427 427 254
556 20250311 091800 38350949 427 427 427 427 254
557 20250311 091700 38242491 427 427 427 426 214
558 20250311 091600 38151126 427 427 427 426 308
559 20250311 091500 38019864 428 428 428 428 0
560 20250311 091400 38019864 428 427 428 427 1500
561 20250311 091300 37378263 427 425 427 425 3415
562 20250311 091200 35926876 425 428 428 425 10328
563 20250311 091100 31529871 428 428 428 428 351
564 20250311 091000 31379643 427 429 429 427 2720
565 20250311 090900 30216473 428 428 430 428 6299
566 20250311 090800 27520499 428 429 429 428 10940
567 20250311 090700 22827406 429 430 430 429 2352
568 20250311 090600 21816156 429 429 429 429 1448
569 20250311 090500 21194964 431 431 431 431 0
570 20250311 090400 21194964 431 430 431 430 700
571 20250311 090300 20893764 431 430 431 430 101
572 20250311 090200 20850333 429 429 429 428 362
573 20250311 090100 20695136 429 432 432 429 28910
574 20250311 090000 8236869 431 431 434 431 19093

1
000890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,139120129,0,61908457405,0.00
20250306,0,139120129,0,62882298308,0.00
20250305,0,139120129,0,62882298308,0.00
20250304,0,139120129,0,62604058050,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 139120129 0 61908457405 0.00
3 20250306 0 139120129 0 62882298308 0.00
4 20250305 0 139120129 0 62882298308 0.00
5 20250304 0 139120129 0 62604058050 0.00