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

576
001470/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183400,19796689593,500,500,500,500,137060
20250311,183300,19796689593,500,500,500,500,0
20250311,183200,19796689593,500,500,500,500,0
20250311,183100,19796689593,500,500,500,500,0
20250311,183000,19796689593,500,500,500,500,0
20250311,182900,19796689593,500,500,500,500,0
20250311,182800,19796689593,500,500,500,500,0
20250311,182700,19796689593,500,500,500,500,0
20250311,182600,19796689593,500,500,500,500,0
20250311,182500,19796689593,500,500,500,500,0
20250311,182400,19796689593,500,500,500,500,0
20250311,182300,19796689593,500,500,500,500,0
20250311,182200,19796689593,500,500,500,500,0
20250311,182100,19796689593,500,500,500,500,0
20250311,182000,19796689593,500,500,500,500,0
20250311,181900,19796689593,500,500,500,500,0
20250311,181800,19796689593,500,500,500,500,0
20250311,181700,19796689593,500,500,500,500,0
20250311,181600,19796689593,500,500,500,500,0
20250311,181500,19796689593,500,500,500,500,0
20250311,181400,19796689593,500,500,500,500,0
20250311,181300,19796689593,500,500,500,500,0
20250311,181200,19796689593,500,500,500,500,0
20250311,181100,19796689593,500,500,500,500,0
20250311,181000,19796689593,500,500,500,500,0
20250311,180900,19796689593,500,500,500,500,0
20250311,180800,19796689593,500,500,500,500,0
20250311,180700,19796689593,500,500,500,500,0
20250311,180600,19796689593,500,500,500,500,0
20250311,180500,19796689593,500,500,500,500,0
20250311,180400,19796689593,500,500,500,500,137060
20250311,180300,19796689593,500,500,500,500,0
20250311,180200,19796689593,500,500,500,500,0
20250311,180100,19796689593,500,500,500,500,0
20250311,180000,19796689593,500,500,500,500,0
20250311,175900,19796689593,500,500,500,500,0
20250311,175800,19796689593,500,500,500,500,0
20250311,175700,19796689593,500,500,500,500,0
20250311,175600,19796689593,500,500,500,500,0
20250311,175500,19796689593,500,500,500,500,0
20250311,175400,19796689593,500,500,500,500,0
20250311,175300,19796689593,500,500,500,500,0
20250311,175200,19796689593,500,500,500,500,0
20250311,175100,19796689593,500,500,500,500,0
20250311,175000,19796689593,500,500,500,500,0
20250311,174900,19796689593,500,500,500,500,0
20250311,174800,19796689593,500,500,500,500,0
20250311,174700,19796689593,500,500,500,500,0
20250311,174600,19796689593,500,500,500,500,0
20250311,174500,19796689593,500,500,500,500,0
20250311,174400,19796689593,500,500,500,500,0
20250311,174300,19796689593,500,500,500,500,0
20250311,174200,19796689593,500,500,500,500,0
20250311,174100,19796689593,500,500,500,500,0
20250311,174000,19796689593,500,500,500,500,0
20250311,173900,19796689593,500,500,500,500,0
20250311,173800,19796689593,500,500,500,500,0
20250311,173700,19796689593,500,500,500,500,0
20250311,173600,19796689593,500,500,500,500,0
20250311,173500,19796689593,500,500,500,500,0
20250311,173400,19796689593,500,500,500,500,137060
20250311,173300,19796689593,500,500,500,500,0
20250311,173200,19796689593,500,500,500,500,0
20250311,173100,19796689593,500,500,500,500,0
20250311,173000,19796689593,500,500,500,500,0
20250311,172900,19796689593,500,500,500,500,0
20250311,172800,19796689593,500,500,500,500,0
20250311,172700,19796689593,500,500,500,500,0
20250311,172600,19796689593,500,500,500,500,0
20250311,172500,19796689593,500,500,500,500,0
20250311,172400,19796689593,500,500,500,500,0
20250311,172300,19796689593,500,500,500,500,0
20250311,172200,19796689593,500,500,500,500,0
20250311,172100,19796689593,500,500,500,500,0
20250311,172000,19796689593,500,500,500,500,0
20250311,171900,19796689593,500,500,500,500,0
20250311,171800,19796689593,500,500,500,500,0
20250311,171700,19796689593,500,500,500,500,0
20250311,171600,19796689593,500,500,500,500,0
20250311,171500,19796689593,500,500,500,500,0
20250311,171400,19796689593,500,500,500,500,0
20250311,171300,19796689593,500,500,500,500,0
20250311,171200,19796689593,500,500,500,500,0
20250311,171100,19796689593,500,500,500,500,0
20250311,171000,19796689593,500,500,500,500,0
20250311,170900,19796689593,500,500,500,500,0
20250311,170800,19796689593,500,500,500,500,0
20250311,170700,19796689593,500,500,500,500,0
20250311,170600,19796689593,500,500,500,500,0
20250311,170500,19796689593,500,500,500,500,0
20250311,170400,19796689593,500,500,500,500,137060
20250311,170300,19796689593,500,500,500,500,0
20250311,170200,19796689593,500,500,500,500,0
20250311,170100,19796689593,500,500,500,500,0
20250311,170000,19796689593,500,500,500,500,0
20250311,165900,19796689593,500,500,500,500,0
20250311,165800,19796689593,500,500,500,500,0
20250311,165700,19796689593,500,500,500,500,0
20250311,165600,19796689593,500,500,500,500,0
20250311,165500,19796689593,500,500,500,500,0
20250311,165400,19796689593,500,500,500,500,0
20250311,165300,19796689593,500,500,500,500,0
20250311,165200,19796689593,500,500,500,500,0
20250311,165100,19796689593,500,500,500,500,0
20250311,165000,19796689593,500,500,500,500,0
20250311,164900,19796689593,500,500,500,500,0
20250311,164800,19796689593,500,500,500,500,0
20250311,164700,19796689593,500,500,500,500,0
20250311,164600,19796689593,500,500,500,500,0
20250311,164500,19796689593,500,500,500,500,0
20250311,164400,19796689593,500,500,500,500,0
20250311,164300,19796689593,500,500,500,500,0
20250311,164200,19796689593,500,500,500,500,0
20250311,164100,19796689593,500,500,500,500,0
20250311,164000,19796689593,500,500,500,500,0
20250311,163900,19796689593,500,500,500,500,0
20250311,163800,19796689593,500,500,500,500,0
20250311,163700,19796689593,500,500,500,500,0
20250311,163600,19796689593,500,500,500,500,0
20250311,163500,19796689593,500,500,500,500,0
20250311,163400,19796689593,500,500,500,500,137060
20250311,163300,19796689593,500,500,500,500,0
20250311,163200,19796689593,500,500,500,500,0
20250311,163100,19796689593,500,500,500,500,0
20250311,163000,19796689593,500,500,500,500,0
20250311,162900,19796689593,500,500,500,500,0
20250311,162800,19796689593,500,500,500,500,0
20250311,162700,19796689593,500,500,500,500,0
20250311,162600,19796689593,500,500,500,500,0
20250311,162500,19796689593,500,500,500,500,0
20250311,162400,19796689593,500,500,500,500,0
20250311,162300,19796689593,500,500,500,500,0
20250311,162200,19796689593,500,500,500,500,0
20250311,162100,19796689593,500,500,500,500,0
20250311,162000,19796689593,500,500,500,500,0
20250311,161900,19796689593,500,500,500,500,0
20250311,161800,19796689593,500,500,500,500,0
20250311,161700,19796689593,500,500,500,500,0
20250311,161600,19796689593,500,500,500,500,0
20250311,161500,19796689593,500,500,500,500,0
20250311,161400,19796689593,500,500,500,500,0
20250311,161300,19796689593,500,500,500,500,0
20250311,161200,19796689593,500,500,500,500,0
20250311,161100,19796689593,500,500,500,500,0
20250311,161000,19796689593,500,500,500,500,0
20250311,160900,19796689593,500,500,500,500,0
20250311,160800,19796689593,500,500,500,500,0
20250311,160700,19796689593,500,500,500,500,0
20250311,160600,19796689593,500,500,500,500,0
20250311,160500,19796689593,500,500,500,500,0
20250311,160400,19796689593,500,500,500,500,137060
20250311,160300,19796689593,500,500,500,500,0
20250311,160200,19796689593,500,500,500,500,0
20250311,160100,19796689593,500,500,500,500,0
20250311,160000,19796689593,500,500,500,500,0
20250311,155900,19796689593,500,500,500,500,0
20250311,155800,19796689593,500,500,500,500,0
20250311,155700,19796689593,500,500,500,500,0
20250311,155600,19796689593,500,500,500,500,0
20250311,155500,19796689593,500,500,500,500,0
20250311,155400,19796689593,500,500,500,500,0
20250311,155300,19796689593,500,500,500,500,0
20250311,155200,19796689593,500,500,500,500,0
20250311,155100,19796689593,500,500,500,500,0
20250311,155000,19796689593,500,500,500,500,0
20250311,154900,19796689593,500,500,500,500,0
20250311,154800,19796689593,500,500,500,500,0
20250311,154700,19796689593,500,500,500,500,0
20250311,154600,19796689593,500,500,500,500,0
20250311,154500,19796689593,500,500,500,500,0
20250311,154400,19796689593,500,500,500,500,0
20250311,154300,19796689593,500,500,500,500,0
20250311,154200,19796689593,500,500,500,500,0
20250311,154100,19796689593,500,500,500,500,0
20250311,154000,19796689593,500,500,500,500,0
20250311,153900,19796689593,500,500,500,500,0
20250311,153800,19796689593,500,500,500,500,0
20250311,153700,19796689593,500,500,500,500,0
20250311,153600,19796689593,500,500,500,500,0
20250311,153500,19796689593,500,500,500,500,0
20250311,153400,19796689593,500,500,500,500,137060
20250311,153300,19796689593,500,500,500,500,0
20250311,153200,19796689593,500,500,500,500,0
20250311,153100,19796689593,500,500,500,500,0
20250311,153000,19796689593,500,500,500,500,137060
20250311,152900,19728159593,500,500,500,500,0
20250311,152800,19728159593,500,500,500,500,0
20250311,152700,19728159593,500,500,500,500,0
20250311,152600,19728159593,500,500,500,500,0
20250311,152500,19728159593,500,500,500,500,0
20250311,152400,19728159593,500,500,500,500,0
20250311,152300,19728159593,500,500,500,500,0
20250311,152200,19728159593,500,500,500,500,0
20250311,152100,19728159593,500,500,500,500,0
20250311,152000,19728159593,500,500,500,500,0
20250311,151900,19728159593,500,499,500,499,50482
20250311,151800,19702958410,500,499,500,499,58470
20250311,151700,19673755291,499,499,500,498,26601
20250311,151600,19660480627,499,498,500,498,15104
20250311,151500,19652944769,499,499,500,498,20938
20250311,151400,19642497808,499,500,500,499,59142
20250311,151300,19612951123,499,500,500,498,18673
20250311,151200,19603640289,500,499,500,499,20038
20250311,151100,19593633538,499,500,500,499,22778
20250311,151000,19582266003,499,500,500,498,12762
20250311,150900,19575895545,500,499,500,499,25555
20250311,150800,19563142623,499,498,500,498,46914
20250311,150700,19539763569,498,499,499,498,16951
20250311,150600,19531320013,499,500,500,499,54568
20250311,150500,19504080950,500,500,500,499,125189
20250311,150400,19441604440,499,500,501,499,53554
20250311,150300,19414833491,501,500,501,500,21835
20250311,150200,19403900097,500,500,501,499,41843
20250311,150100,19382975459,501,500,501,499,26681
20250311,150000,19369642615,500,500,501,499,33894
20250311,145900,19352695446,500,500,501,499,62599
20250311,145800,19321395989,500,499,501,499,59665
20250311,145700,19291581896,500,500,500,499,37340
20250311,145600,19272912083,500,499,500,499,40535
20250311,145500,19252680435,499,499,501,499,48517
20250311,145400,19228446481,499,501,501,499,12836
20250311,145300,19222029267,501,500,501,500,31461
20250311,145200,19206297423,500,500,501,499,21591
20250311,145100,19195512561,500,501,501,500,33937
20250311,145000,19178523163,501,500,501,500,11642
20250311,144900,19172690751,500,500,501,500,13320
20250311,144800,19166029519,500,500,501,500,27504
20250311,144700,19152274673,501,501,501,500,6234
20250311,144600,19149155736,501,501,501,500,8294
20250311,144500,19145004620,501,500,501,500,14148
20250311,144400,19137921936,501,499,501,499,23730
20250311,144300,19126069409,499,500,501,499,27801
20250311,144200,19112186647,500,500,501,500,46487
20250311,144100,19088942818,500,501,501,500,31578
20250311,144000,19073139814,501,500,501,500,23661
20250311,143900,19061306399,501,501,501,499,21052
20250311,143800,19050777402,501,501,501,500,21088
20250311,143700,19040223443,501,500,501,499,15401
20250311,143600,19032521716,500,500,501,499,10414
20250311,143500,19027314602,500,500,501,500,25932
20250311,143400,19014347279,500,501,501,500,9040
20250311,143300,19009820473,501,501,501,500,16582
20250311,143200,19001527758,500,501,501,500,23250
20250311,143100,18989894975,501,500,502,500,5748
20250311,143000,18987014218,500,500,500,499,25957
20250311,142900,18974035728,500,499,500,499,16015
20250311,142800,18966038977,500,500,500,499,19553
20250311,142700,18956262487,500,502,502,499,134766
20250311,142600,18888855058,502,502,503,501,7979
20250311,142500,18884849604,501,502,502,501,9798
20250311,142400,18879936482,502,502,502,501,4607
20250311,142300,18877625822,502,502,502,501,8216
20250311,142200,18873503241,502,504,504,502,22232
20250311,142100,18862316869,504,503,504,503,20877
20250311,142000,18851813468,503,503,504,503,13645
20250311,141900,18844948402,503,504,504,503,40164
20250311,141800,18824733533,503,500,503,500,58602
20250311,141700,18795321756,501,501,501,499,6593
20250311,141600,18792024189,501,501,501,500,9452
20250311,141500,18787295810,501,501,501,500,6806
20250311,141400,18783888039,500,502,502,499,84205
20250311,141300,18741722233,502,502,503,501,10533
20250311,141200,18736437163,502,500,502,500,17085
20250311,141100,18727875820,501,501,501,500,23800
20250311,141000,18715972340,501,501,501,500,5706
20250311,140900,18713116729,501,502,502,501,5632
20250311,140800,18710294772,502,502,502,501,15475
20250311,140700,18702528328,502,502,502,501,1745
20250311,140600,18701652674,501,501,502,500,38589
20250311,140500,18682333199,501,500,501,500,9201
20250311,140400,18677725504,501,500,501,500,15121
20250311,140300,18670163990,500,501,501,500,2907
20250311,140200,18668708077,501,500,501,499,3997
20250311,140100,18666707190,499,500,501,499,5957
20250311,140000,18663728216,499,500,500,499,4946
20250311,135900,18661258600,501,500,501,500,22834
20250311,135800,18649839071,501,499,501,499,4377
20250311,135700,18647651490,499,501,501,499,28332
20250311,135600,18633478230,501,500,501,500,16922
20250311,135500,18625005884,501,501,501,500,19646
20250311,135400,18615163665,501,500,501,500,28110
20250311,135300,18601085263,500,499,500,499,34794
20250311,135200,18583713935,499,499,499,499,6040
20250311,135100,18580699975,499,499,499,498,15309
20250311,135000,18573068889,499,499,499,497,23779
20250311,134900,18561227605,499,499,499,498,10998
20250311,134800,18555740852,498,498,499,498,16514
20250311,134700,18547515679,499,499,500,499,20407
20250311,134600,18537325222,500,500,500,499,22994
20250311,134500,18525828367,500,500,501,499,55925
20250311,134400,18497866618,501,501,502,500,9508
20250311,134300,18493102075,502,502,502,501,3803
20250311,134200,18491194270,502,502,502,500,8970
20250311,134100,18486695682,502,502,502,500,10228
20250311,134000,18481566564,502,501,502,500,24204
20250311,133900,18469428872,501,502,502,500,35026
20250311,133800,18451866031,502,502,502,501,10493
20250311,133700,18446605249,502,503,503,501,4605
20250311,133600,18444292798,503,503,503,501,59306
20250311,133500,18414535680,503,504,504,503,14286
20250311,133400,18407346028,504,503,504,503,23293
20250311,133300,18395608552,504,501,504,501,40876
20250311,133200,18375057121,502,502,502,501,3735
20250311,133100,18373182878,502,501,502,500,7998
20250311,133000,18369175211,500,501,502,500,29731
20250311,132900,18354289656,500,502,502,499,18285
20250311,132800,18345146291,502,502,502,500,91420
20250311,132700,18299367615,502,505,505,502,32856
20250311,132600,18282833173,505,503,505,503,27766
20250311,132500,18268838945,503,504,504,502,21126
20250311,132400,18258202204,504,505,505,501,122003
20250311,132300,18196718144,504,505,505,504,29751
20250311,132200,18181709374,505,504,505,503,33772
20250311,132100,18164663211,504,504,504,503,61625
20250311,132000,18133615850,503,501,504,500,65404
20250311,131900,18100761625,501,501,502,500,30930
20250311,131800,18085283847,501,501,502,500,22672
20250311,131700,18073924947,501,501,501,500,11454
20250311,131600,18068188006,501,500,501,499,19263
20250311,131500,18058555249,500,500,500,499,6685
20250311,131400,18055214806,500,498,500,498,90682
20250311,131300,18009905113,498,499,499,497,86209
20250311,131200,17966936900,498,498,498,497,33436
20250311,131100,17950285967,498,498,498,497,5691
20250311,131000,17947454299,498,499,499,497,28155
20250311,130900,17933438167,499,499,500,499,20039
20250311,130800,17923435100,500,498,500,497,47207
20250311,130700,17899912232,498,498,498,497,15737
20250311,130600,17892075212,498,498,498,497,36260
20250311,130500,17874018408,498,498,498,497,10130
20250311,130400,17868975256,497,497,498,497,25461
20250311,130300,17856318403,497,497,498,496,19482
20250311,130200,17846636979,497,495,497,495,34971
20250311,130100,17829268744,497,495,497,495,25001
20250311,130000,17816864778,495,496,496,494,12042
20250311,125900,17810906819,496,496,496,495,6998
20250311,125800,17807436008,496,496,496,495,13541
20250311,125700,17800731595,496,496,496,495,16751
20250311,125600,17792426474,495,496,496,495,10755
20250311,125500,17787100443,496,496,496,495,42418
20250311,125400,17766064084,495,496,496,494,5474
20250311,125300,17763351671,496,495,496,494,38384
20250311,125200,17744357231,495,494,495,494,19626
20250311,125100,17734650999,494,495,495,494,3698
20250311,125000,17732822607,493,494,495,493,39450
20250311,124900,17713353087,494,495,495,493,74598
20250311,124800,17676516377,495,495,495,494,4402
20250311,124700,17674337809,495,495,496,494,29432
20250311,124600,17659777448,495,496,497,495,65986
20250311,124500,17627090944,497,497,497,496,20089
20250311,124400,17617123027,497,496,497,495,47636
20250311,124300,17593515324,497,496,497,496,5784
20250311,124200,17590645028,496,496,497,495,42819
20250311,124100,17569388564,496,497,497,495,35291
20250311,124000,17551883009,497,496,497,495,9621
20250311,123900,17547110522,496,497,497,495,22483
20250311,123800,17535963270,496,496,496,495,9788
20250311,123700,17531110940,496,496,497,495,89100
20250311,123600,17486995377,497,497,497,496,11233
20250311,123500,17481422396,497,496,497,496,5343
20250311,123400,17478769782,496,496,496,495,25728
20250311,123300,17466030604,497,496,497,495,17191
20250311,123200,17457503441,497,497,497,496,7618
20250311,123100,17453721675,497,496,497,496,8521
20250311,123000,17449487452,497,495,497,495,11164
20250311,122900,17443954115,496,496,497,495,20508
20250311,122800,17433779543,496,498,498,495,36449
20250311,122700,17415714742,498,495,498,495,36324
20250311,122600,17397677540,495,497,497,495,31159
20250311,122500,17382246043,496,496,496,495,9459
20250311,122400,17377554445,496,496,496,495,19968
20250311,122300,17367657691,496,497,497,496,33951
20250311,122200,17350814885,497,497,498,497,19815
20250311,122100,17340963044,498,498,498,497,13359
20250311,122000,17334311809,498,497,498,497,16930
20250311,121900,17325893414,498,498,498,497,9139
20250311,121800,17321345275,498,498,498,497,13144
20250311,121700,17314810593,497,497,497,496,5684
20250311,121600,17311987920,497,497,498,496,34643
20250311,121500,17294800214,497,497,498,496,48506
20250311,121400,17270693162,497,496,497,496,6670
20250311,121300,17267380287,496,496,496,495,28863
20250311,121200,17253069060,496,495,496,495,15829
20250311,121100,17245227851,496,495,496,495,30101
20250311,121000,17230321249,496,496,496,495,6882
20250311,120900,17226911394,495,496,496,495,15047
20250311,120800,17219459432,496,496,496,495,25571
20250311,120700,17206795880,496,496,496,495,24076
20250311,120600,17194855072,496,496,496,495,44021
20250311,120500,17173040666,496,496,496,495,46124
20250311,120400,17150206643,496,497,497,496,57723
20250311,120300,17121573671,497,497,498,496,39263
20250311,120200,17102072356,497,498,498,496,17513
20250311,120100,17093369460,496,497,498,496,11024
20250311,120000,17087889809,497,497,498,496,62424
20250311,115900,17056841966,498,499,499,497,125491
20250311,115800,16994375261,499,499,500,498,48973
20250311,115700,16969942167,500,500,500,498,22441
20250311,115600,16958752252,500,499,500,498,26243
20250311,115500,16945657142,499,501,501,497,195898
20250311,115400,16847829270,501,502,503,500,73446
20250311,115300,16811028352,502,503,503,502,13615
20250311,115200,16804187405,503,503,504,502,63541
20250311,115100,16772267291,504,504,504,503,7977
20250311,115000,16768250530,504,503,504,502,29654
20250311,114900,16753344338,503,502,503,502,17100
20250311,114800,16744754730,502,502,504,502,13570
20250311,114700,16737936714,503,504,505,503,42027
20250311,114600,16716780418,504,505,505,504,4084
20250311,114500,16714719467,505,505,505,504,31508
20250311,114400,16698808349,505,506,506,504,38473
20250311,114300,16679376295,506,505,506,504,46702
20250311,114200,16655773782,504,504,506,504,215505
20250311,114100,16547141622,504,503,504,503,16633
20250311,114000,16538760415,504,503,504,502,22016
20250311,113900,16527684188,502,503,504,502,55919
20250311,113800,16499556574,503,503,504,503,17657
20250311,113700,16490664429,504,504,504,503,22212
20250311,113600,16479476084,504,502,504,502,40086
20250311,113500,16459339295,503,504,504,502,15325
20250311,113400,16451635075,504,503,504,502,13228
20250311,113300,16444986382,503,505,505,502,51695
20250311,113200,16418961343,505,507,507,505,43415
20250311,113100,16397029649,507,506,507,505,7561
20250311,113000,16393201215,506,507,509,505,67775
20250311,112900,16358810489,508,508,509,507,47859
20250311,112800,16334522167,509,509,510,507,49371
20250311,112700,16309431841,508,510,511,507,149394
20250311,112600,16233326776,509,508,509,506,35925
20250311,112500,16215054852,505,507,509,505,101931
20250311,112400,16163275726,508,505,508,504,115206
20250311,112300,16104977446,505,505,505,504,31319
20250311,112200,16089168642,505,505,505,504,6866
20250311,112100,16085701536,505,503,505,502,30282
20250311,112000,16070459974,504,505,505,503,31309
20250311,111900,16054670757,505,505,505,504,14405
20250311,111800,16047397908,505,506,507,504,41572
20250311,111700,16026393719,506,507,508,505,110827
20250311,111600,15970254875,507,506,507,505,46133
20250311,111500,15946926519,506,504,507,504,144579
20250311,111400,15873821407,504,504,504,503,37837
20250311,111300,15854757083,504,503,504,502,20592
20250311,111200,15844389788,503,503,504,502,56506
20250311,111100,15815956006,502,501,502,500,133754
20250311,111000,15748872669,501,500,501,500,20630
20250311,110900,15738541518,500,500,500,499,11497
20250311,110800,15732793525,500,500,500,499,12770
20250311,110700,15726409120,500,499,500,498,38704
20250311,110600,15707088791,499,499,500,498,11313
20250311,110500,15701449663,499,497,500,497,21368
20250311,110400,15690798249,497,499,500,497,29437
20250311,110300,15676114375,498,498,500,497,24170
20250311,110200,15664072821,498,501,502,498,104057
20250311,110100,15612019114,501,500,501,499,44503
20250311,110000,15589761957,499,499,499,497,117433
20250311,105900,15531166265,499,498,499,497,31987
20250311,105800,15515236841,498,497,498,496,17469
20250311,105700,15506556996,497,498,498,497,22394
20250311,105600,15495424807,498,499,499,497,25962
20250311,105500,15482497356,499,499,499,498,4249
20250311,105400,15480377206,499,498,499,498,24054
20250311,105300,15468382908,498,496,498,496,23890
20250311,105200,15456510320,496,495,497,495,12878
20250311,105100,15450123004,495,495,496,494,44012
20250311,105000,15428329834,495,497,499,494,133820
20250311,104900,15361908565,499,497,499,497,63998
20250311,104800,15330018059,498,497,498,496,19057
20250311,104700,15320545048,497,498,498,496,20636
20250311,104600,15310291006,498,499,499,497,33105
20250311,104500,15293804650,498,498,500,496,37064
20250311,104400,15275352530,498,498,501,496,116078
20250311,104300,15217433505,498,495,499,495,107993
20250311,104200,15163846257,495,495,495,494,13981
20250311,104100,15156934647,494,495,495,494,18837
20250311,104000,15147624822,495,495,495,494,7036
20250311,103900,15144143000,495,496,496,494,15912
20250311,103800,15136265074,496,495,496,494,32534
20250311,103700,15120164263,496,496,496,493,71067
20250311,103600,15085006354,496,493,496,493,50124
20250311,103500,15060233910,494,492,494,491,45307
20250311,103400,15037929822,493,492,494,492,44774
20250311,103300,15015865055,492,492,494,492,48356
20250311,103200,14992055481,493,494,494,492,23818
20250311,103100,14980302152,495,495,496,492,117467
20250311,103000,14922306422,495,494,495,493,121395
20250311,102900,14862240932,495,493,495,492,76301
20250311,102800,14824559674,493,495,495,491,130844
20250311,102700,14760156890,494,496,496,494,75979
20250311,102600,14722556891,496,495,496,494,99323
20250311,102500,14673425918,496,496,497,495,207673
20250311,102400,14570552544,496,497,497,496,46654
20250311,102300,14547390823,497,498,498,496,102567
20250311,102200,14496418559,498,497,498,496,25230
20250311,102100,14483869788,497,497,498,495,61438
20250311,102000,14453387742,497,497,498,496,104621
20250311,101900,14401399341,498,497,498,497,38438
20250311,101800,14382268141,498,497,498,497,28444
20250311,101700,14368112590,497,496,498,496,71785
20250311,101600,14332472834,496,500,500,496,154096
20250311,101500,14255737157,500,500,501,499,27274
20250311,101400,14242113132,500,501,501,499,31539
20250311,101300,14226344979,500,503,503,500,64903
20250311,101200,14193816625,503,502,503,501,36750
20250311,101100,14175341172,502,503,504,499,105559
20250311,101000,14122407198,504,500,505,500,140350
20250311,100900,14051945138,500,500,501,500,50252
20250311,100800,14026802236,500,499,502,498,122037
20250311,100700,13965773208,499,500,501,498,120119
20250311,100600,13905747558,500,496,500,496,93223
20250311,100500,13859288533,496,496,497,492,264257
20250311,100400,13728628166,495,499,500,495,168953
20250311,100300,13644547040,499,500,501,498,216464
20250311,100200,13536512002,500,501,502,499,136223
20250311,100100,13468404880,502,502,503,500,130927
20250311,100000,13402725231,502,503,503,502,35631
20250311,095900,13384821309,503,502,504,501,56751
20250311,095800,13356330598,502,500,504,500,133519
20250311,095700,13289266853,500,503,503,500,392407
20250311,095600,13092822654,502,506,506,502,154558
20250311,095500,13015009668,505,507,507,505,37427
20250311,095400,12996055275,506,508,508,504,73599
20250311,095300,12958843770,507,505,507,505,65693
20250311,095200,12925600525,506,508,508,505,73731
20250311,095100,12888278462,508,509,511,508,76022
20250311,095000,12849574473,509,507,509,507,110901
20250311,094900,12793228487,508,505,508,503,138644
20250311,094800,12723196148,504,505,506,504,148299
20250311,094700,12648342541,505,509,509,504,240407
20250311,094600,12526725947,508,511,512,508,101927
20250311,094500,12474720529,511,512,512,510,61815
20250311,094400,12443127304,512,509,512,507,234733
20250311,094300,12323794410,509,511,511,509,96992
20250311,094200,12274320859,511,510,512,509,63782
20250311,094100,12241748375,510,511,512,509,101714
20250311,094000,12189843143,510,513,514,508,202716
20250311,093900,12086405035,513,515,515,513,64740
20250311,093800,12053131086,515,516,517,510,196049
20250311,093700,11952318189,515,514,517,514,226066
20250311,093600,11835798967,514,511,514,509,238954
20250311,093500,11713535659,510,510,512,507,382473
20250311,093400,11518744175,510,513,514,510,320083
20250311,093300,11354975774,513,514,516,512,155395
20250311,093200,11275097187,513,515,515,512,316408
20250311,093100,11112872780,515,514,518,513,298041
20250311,093000,10959102848,515,514,517,512,348356
20250311,092900,10780036529,514,513,514,510,394747
20250311,092800,10577971634,513,517,517,510,764984
20250311,092700,10185896549,516,526,527,516,645522
20250311,092600,9849666741,526,528,528,525,184293
20250311,092500,9752652512,528,524,529,524,157634
20250311,092400,9669706823,525,527,534,524,465264
20250311,092300,9423426719,527,528,530,523,490308
20250311,092200,9165385856,529,526,529,524,589468
20250311,092100,8855436145,526,533,537,526,1013887
20250311,092000,8316322482,533,528,536,526,1446843
20250311,091900,7547887117,529,522,530,520,973300
20250311,091800,7036095006,523,520,526,516,690011
20250311,091700,6676649680,520,527,529,517,874868
20250311,091600,6221041652,528,516,529,513,1361393
20250311,091500,5514694881,515,510,519,508,1045773
20250311,091400,4976006494,509,516,516,507,1151745
20250311,091300,4385027303,516,516,516,516,0
20250311,091200,4385027303,516,515,516,511,264022
20250311,091100,4249168349,515,497,515,496,1515286
20250311,091000,3484165958,497,491,499,491,354148
20250311,090900,3308226438,493,497,497,485,715572
20250311,090800,2957959665,497,497,498,495,347539
20250311,090700,2785528185,497,495,499,493,227580
20250311,090600,2672514782,497,501,502,490,613815
20250311,090500,2368455567,502,503,507,500,792903
20250311,090400,1969328679,502,501,509,500,1161428
20250311,090300,1384348446,501,494,509,489,1468506
20250311,090200,651364478,498,464,500,462,622629
20250311,090100,353037803,463,467,469,461,339521
20250311,090000,195095803,466,470,471,465,414929
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183400 19796689593 500 500 500 500 137060
3 20250311 183300 19796689593 500 500 500 500 0
4 20250311 183200 19796689593 500 500 500 500 0
5 20250311 183100 19796689593 500 500 500 500 0
6 20250311 183000 19796689593 500 500 500 500 0
7 20250311 182900 19796689593 500 500 500 500 0
8 20250311 182800 19796689593 500 500 500 500 0
9 20250311 182700 19796689593 500 500 500 500 0
10 20250311 182600 19796689593 500 500 500 500 0
11 20250311 182500 19796689593 500 500 500 500 0
12 20250311 182400 19796689593 500 500 500 500 0
13 20250311 182300 19796689593 500 500 500 500 0
14 20250311 182200 19796689593 500 500 500 500 0
15 20250311 182100 19796689593 500 500 500 500 0
16 20250311 182000 19796689593 500 500 500 500 0
17 20250311 181900 19796689593 500 500 500 500 0
18 20250311 181800 19796689593 500 500 500 500 0
19 20250311 181700 19796689593 500 500 500 500 0
20 20250311 181600 19796689593 500 500 500 500 0
21 20250311 181500 19796689593 500 500 500 500 0
22 20250311 181400 19796689593 500 500 500 500 0
23 20250311 181300 19796689593 500 500 500 500 0
24 20250311 181200 19796689593 500 500 500 500 0
25 20250311 181100 19796689593 500 500 500 500 0
26 20250311 181000 19796689593 500 500 500 500 0
27 20250311 180900 19796689593 500 500 500 500 0
28 20250311 180800 19796689593 500 500 500 500 0
29 20250311 180700 19796689593 500 500 500 500 0
30 20250311 180600 19796689593 500 500 500 500 0
31 20250311 180500 19796689593 500 500 500 500 0
32 20250311 180400 19796689593 500 500 500 500 137060
33 20250311 180300 19796689593 500 500 500 500 0
34 20250311 180200 19796689593 500 500 500 500 0
35 20250311 180100 19796689593 500 500 500 500 0
36 20250311 180000 19796689593 500 500 500 500 0
37 20250311 175900 19796689593 500 500 500 500 0
38 20250311 175800 19796689593 500 500 500 500 0
39 20250311 175700 19796689593 500 500 500 500 0
40 20250311 175600 19796689593 500 500 500 500 0
41 20250311 175500 19796689593 500 500 500 500 0
42 20250311 175400 19796689593 500 500 500 500 0
43 20250311 175300 19796689593 500 500 500 500 0
44 20250311 175200 19796689593 500 500 500 500 0
45 20250311 175100 19796689593 500 500 500 500 0
46 20250311 175000 19796689593 500 500 500 500 0
47 20250311 174900 19796689593 500 500 500 500 0
48 20250311 174800 19796689593 500 500 500 500 0
49 20250311 174700 19796689593 500 500 500 500 0
50 20250311 174600 19796689593 500 500 500 500 0
51 20250311 174500 19796689593 500 500 500 500 0
52 20250311 174400 19796689593 500 500 500 500 0
53 20250311 174300 19796689593 500 500 500 500 0
54 20250311 174200 19796689593 500 500 500 500 0
55 20250311 174100 19796689593 500 500 500 500 0
56 20250311 174000 19796689593 500 500 500 500 0
57 20250311 173900 19796689593 500 500 500 500 0
58 20250311 173800 19796689593 500 500 500 500 0
59 20250311 173700 19796689593 500 500 500 500 0
60 20250311 173600 19796689593 500 500 500 500 0
61 20250311 173500 19796689593 500 500 500 500 0
62 20250311 173400 19796689593 500 500 500 500 137060
63 20250311 173300 19796689593 500 500 500 500 0
64 20250311 173200 19796689593 500 500 500 500 0
65 20250311 173100 19796689593 500 500 500 500 0
66 20250311 173000 19796689593 500 500 500 500 0
67 20250311 172900 19796689593 500 500 500 500 0
68 20250311 172800 19796689593 500 500 500 500 0
69 20250311 172700 19796689593 500 500 500 500 0
70 20250311 172600 19796689593 500 500 500 500 0
71 20250311 172500 19796689593 500 500 500 500 0
72 20250311 172400 19796689593 500 500 500 500 0
73 20250311 172300 19796689593 500 500 500 500 0
74 20250311 172200 19796689593 500 500 500 500 0
75 20250311 172100 19796689593 500 500 500 500 0
76 20250311 172000 19796689593 500 500 500 500 0
77 20250311 171900 19796689593 500 500 500 500 0
78 20250311 171800 19796689593 500 500 500 500 0
79 20250311 171700 19796689593 500 500 500 500 0
80 20250311 171600 19796689593 500 500 500 500 0
81 20250311 171500 19796689593 500 500 500 500 0
82 20250311 171400 19796689593 500 500 500 500 0
83 20250311 171300 19796689593 500 500 500 500 0
84 20250311 171200 19796689593 500 500 500 500 0
85 20250311 171100 19796689593 500 500 500 500 0
86 20250311 171000 19796689593 500 500 500 500 0
87 20250311 170900 19796689593 500 500 500 500 0
88 20250311 170800 19796689593 500 500 500 500 0
89 20250311 170700 19796689593 500 500 500 500 0
90 20250311 170600 19796689593 500 500 500 500 0
91 20250311 170500 19796689593 500 500 500 500 0
92 20250311 170400 19796689593 500 500 500 500 137060
93 20250311 170300 19796689593 500 500 500 500 0
94 20250311 170200 19796689593 500 500 500 500 0
95 20250311 170100 19796689593 500 500 500 500 0
96 20250311 170000 19796689593 500 500 500 500 0
97 20250311 165900 19796689593 500 500 500 500 0
98 20250311 165800 19796689593 500 500 500 500 0
99 20250311 165700 19796689593 500 500 500 500 0
100 20250311 165600 19796689593 500 500 500 500 0
101 20250311 165500 19796689593 500 500 500 500 0
102 20250311 165400 19796689593 500 500 500 500 0
103 20250311 165300 19796689593 500 500 500 500 0
104 20250311 165200 19796689593 500 500 500 500 0
105 20250311 165100 19796689593 500 500 500 500 0
106 20250311 165000 19796689593 500 500 500 500 0
107 20250311 164900 19796689593 500 500 500 500 0
108 20250311 164800 19796689593 500 500 500 500 0
109 20250311 164700 19796689593 500 500 500 500 0
110 20250311 164600 19796689593 500 500 500 500 0
111 20250311 164500 19796689593 500 500 500 500 0
112 20250311 164400 19796689593 500 500 500 500 0
113 20250311 164300 19796689593 500 500 500 500 0
114 20250311 164200 19796689593 500 500 500 500 0
115 20250311 164100 19796689593 500 500 500 500 0
116 20250311 164000 19796689593 500 500 500 500 0
117 20250311 163900 19796689593 500 500 500 500 0
118 20250311 163800 19796689593 500 500 500 500 0
119 20250311 163700 19796689593 500 500 500 500 0
120 20250311 163600 19796689593 500 500 500 500 0
121 20250311 163500 19796689593 500 500 500 500 0
122 20250311 163400 19796689593 500 500 500 500 137060
123 20250311 163300 19796689593 500 500 500 500 0
124 20250311 163200 19796689593 500 500 500 500 0
125 20250311 163100 19796689593 500 500 500 500 0
126 20250311 163000 19796689593 500 500 500 500 0
127 20250311 162900 19796689593 500 500 500 500 0
128 20250311 162800 19796689593 500 500 500 500 0
129 20250311 162700 19796689593 500 500 500 500 0
130 20250311 162600 19796689593 500 500 500 500 0
131 20250311 162500 19796689593 500 500 500 500 0
132 20250311 162400 19796689593 500 500 500 500 0
133 20250311 162300 19796689593 500 500 500 500 0
134 20250311 162200 19796689593 500 500 500 500 0
135 20250311 162100 19796689593 500 500 500 500 0
136 20250311 162000 19796689593 500 500 500 500 0
137 20250311 161900 19796689593 500 500 500 500 0
138 20250311 161800 19796689593 500 500 500 500 0
139 20250311 161700 19796689593 500 500 500 500 0
140 20250311 161600 19796689593 500 500 500 500 0
141 20250311 161500 19796689593 500 500 500 500 0
142 20250311 161400 19796689593 500 500 500 500 0
143 20250311 161300 19796689593 500 500 500 500 0
144 20250311 161200 19796689593 500 500 500 500 0
145 20250311 161100 19796689593 500 500 500 500 0
146 20250311 161000 19796689593 500 500 500 500 0
147 20250311 160900 19796689593 500 500 500 500 0
148 20250311 160800 19796689593 500 500 500 500 0
149 20250311 160700 19796689593 500 500 500 500 0
150 20250311 160600 19796689593 500 500 500 500 0
151 20250311 160500 19796689593 500 500 500 500 0
152 20250311 160400 19796689593 500 500 500 500 137060
153 20250311 160300 19796689593 500 500 500 500 0
154 20250311 160200 19796689593 500 500 500 500 0
155 20250311 160100 19796689593 500 500 500 500 0
156 20250311 160000 19796689593 500 500 500 500 0
157 20250311 155900 19796689593 500 500 500 500 0
158 20250311 155800 19796689593 500 500 500 500 0
159 20250311 155700 19796689593 500 500 500 500 0
160 20250311 155600 19796689593 500 500 500 500 0
161 20250311 155500 19796689593 500 500 500 500 0
162 20250311 155400 19796689593 500 500 500 500 0
163 20250311 155300 19796689593 500 500 500 500 0
164 20250311 155200 19796689593 500 500 500 500 0
165 20250311 155100 19796689593 500 500 500 500 0
166 20250311 155000 19796689593 500 500 500 500 0
167 20250311 154900 19796689593 500 500 500 500 0
168 20250311 154800 19796689593 500 500 500 500 0
169 20250311 154700 19796689593 500 500 500 500 0
170 20250311 154600 19796689593 500 500 500 500 0
171 20250311 154500 19796689593 500 500 500 500 0
172 20250311 154400 19796689593 500 500 500 500 0
173 20250311 154300 19796689593 500 500 500 500 0
174 20250311 154200 19796689593 500 500 500 500 0
175 20250311 154100 19796689593 500 500 500 500 0
176 20250311 154000 19796689593 500 500 500 500 0
177 20250311 153900 19796689593 500 500 500 500 0
178 20250311 153800 19796689593 500 500 500 500 0
179 20250311 153700 19796689593 500 500 500 500 0
180 20250311 153600 19796689593 500 500 500 500 0
181 20250311 153500 19796689593 500 500 500 500 0
182 20250311 153400 19796689593 500 500 500 500 137060
183 20250311 153300 19796689593 500 500 500 500 0
184 20250311 153200 19796689593 500 500 500 500 0
185 20250311 153100 19796689593 500 500 500 500 0
186 20250311 153000 19796689593 500 500 500 500 137060
187 20250311 152900 19728159593 500 500 500 500 0
188 20250311 152800 19728159593 500 500 500 500 0
189 20250311 152700 19728159593 500 500 500 500 0
190 20250311 152600 19728159593 500 500 500 500 0
191 20250311 152500 19728159593 500 500 500 500 0
192 20250311 152400 19728159593 500 500 500 500 0
193 20250311 152300 19728159593 500 500 500 500 0
194 20250311 152200 19728159593 500 500 500 500 0
195 20250311 152100 19728159593 500 500 500 500 0
196 20250311 152000 19728159593 500 500 500 500 0
197 20250311 151900 19728159593 500 499 500 499 50482
198 20250311 151800 19702958410 500 499 500 499 58470
199 20250311 151700 19673755291 499 499 500 498 26601
200 20250311 151600 19660480627 499 498 500 498 15104
201 20250311 151500 19652944769 499 499 500 498 20938
202 20250311 151400 19642497808 499 500 500 499 59142
203 20250311 151300 19612951123 499 500 500 498 18673
204 20250311 151200 19603640289 500 499 500 499 20038
205 20250311 151100 19593633538 499 500 500 499 22778
206 20250311 151000 19582266003 499 500 500 498 12762
207 20250311 150900 19575895545 500 499 500 499 25555
208 20250311 150800 19563142623 499 498 500 498 46914
209 20250311 150700 19539763569 498 499 499 498 16951
210 20250311 150600 19531320013 499 500 500 499 54568
211 20250311 150500 19504080950 500 500 500 499 125189
212 20250311 150400 19441604440 499 500 501 499 53554
213 20250311 150300 19414833491 501 500 501 500 21835
214 20250311 150200 19403900097 500 500 501 499 41843
215 20250311 150100 19382975459 501 500 501 499 26681
216 20250311 150000 19369642615 500 500 501 499 33894
217 20250311 145900 19352695446 500 500 501 499 62599
218 20250311 145800 19321395989 500 499 501 499 59665
219 20250311 145700 19291581896 500 500 500 499 37340
220 20250311 145600 19272912083 500 499 500 499 40535
221 20250311 145500 19252680435 499 499 501 499 48517
222 20250311 145400 19228446481 499 501 501 499 12836
223 20250311 145300 19222029267 501 500 501 500 31461
224 20250311 145200 19206297423 500 500 501 499 21591
225 20250311 145100 19195512561 500 501 501 500 33937
226 20250311 145000 19178523163 501 500 501 500 11642
227 20250311 144900 19172690751 500 500 501 500 13320
228 20250311 144800 19166029519 500 500 501 500 27504
229 20250311 144700 19152274673 501 501 501 500 6234
230 20250311 144600 19149155736 501 501 501 500 8294
231 20250311 144500 19145004620 501 500 501 500 14148
232 20250311 144400 19137921936 501 499 501 499 23730
233 20250311 144300 19126069409 499 500 501 499 27801
234 20250311 144200 19112186647 500 500 501 500 46487
235 20250311 144100 19088942818 500 501 501 500 31578
236 20250311 144000 19073139814 501 500 501 500 23661
237 20250311 143900 19061306399 501 501 501 499 21052
238 20250311 143800 19050777402 501 501 501 500 21088
239 20250311 143700 19040223443 501 500 501 499 15401
240 20250311 143600 19032521716 500 500 501 499 10414
241 20250311 143500 19027314602 500 500 501 500 25932
242 20250311 143400 19014347279 500 501 501 500 9040
243 20250311 143300 19009820473 501 501 501 500 16582
244 20250311 143200 19001527758 500 501 501 500 23250
245 20250311 143100 18989894975 501 500 502 500 5748
246 20250311 143000 18987014218 500 500 500 499 25957
247 20250311 142900 18974035728 500 499 500 499 16015
248 20250311 142800 18966038977 500 500 500 499 19553
249 20250311 142700 18956262487 500 502 502 499 134766
250 20250311 142600 18888855058 502 502 503 501 7979
251 20250311 142500 18884849604 501 502 502 501 9798
252 20250311 142400 18879936482 502 502 502 501 4607
253 20250311 142300 18877625822 502 502 502 501 8216
254 20250311 142200 18873503241 502 504 504 502 22232
255 20250311 142100 18862316869 504 503 504 503 20877
256 20250311 142000 18851813468 503 503 504 503 13645
257 20250311 141900 18844948402 503 504 504 503 40164
258 20250311 141800 18824733533 503 500 503 500 58602
259 20250311 141700 18795321756 501 501 501 499 6593
260 20250311 141600 18792024189 501 501 501 500 9452
261 20250311 141500 18787295810 501 501 501 500 6806
262 20250311 141400 18783888039 500 502 502 499 84205
263 20250311 141300 18741722233 502 502 503 501 10533
264 20250311 141200 18736437163 502 500 502 500 17085
265 20250311 141100 18727875820 501 501 501 500 23800
266 20250311 141000 18715972340 501 501 501 500 5706
267 20250311 140900 18713116729 501 502 502 501 5632
268 20250311 140800 18710294772 502 502 502 501 15475
269 20250311 140700 18702528328 502 502 502 501 1745
270 20250311 140600 18701652674 501 501 502 500 38589
271 20250311 140500 18682333199 501 500 501 500 9201
272 20250311 140400 18677725504 501 500 501 500 15121
273 20250311 140300 18670163990 500 501 501 500 2907
274 20250311 140200 18668708077 501 500 501 499 3997
275 20250311 140100 18666707190 499 500 501 499 5957
276 20250311 140000 18663728216 499 500 500 499 4946
277 20250311 135900 18661258600 501 500 501 500 22834
278 20250311 135800 18649839071 501 499 501 499 4377
279 20250311 135700 18647651490 499 501 501 499 28332
280 20250311 135600 18633478230 501 500 501 500 16922
281 20250311 135500 18625005884 501 501 501 500 19646
282 20250311 135400 18615163665 501 500 501 500 28110
283 20250311 135300 18601085263 500 499 500 499 34794
284 20250311 135200 18583713935 499 499 499 499 6040
285 20250311 135100 18580699975 499 499 499 498 15309
286 20250311 135000 18573068889 499 499 499 497 23779
287 20250311 134900 18561227605 499 499 499 498 10998
288 20250311 134800 18555740852 498 498 499 498 16514
289 20250311 134700 18547515679 499 499 500 499 20407
290 20250311 134600 18537325222 500 500 500 499 22994
291 20250311 134500 18525828367 500 500 501 499 55925
292 20250311 134400 18497866618 501 501 502 500 9508
293 20250311 134300 18493102075 502 502 502 501 3803
294 20250311 134200 18491194270 502 502 502 500 8970
295 20250311 134100 18486695682 502 502 502 500 10228
296 20250311 134000 18481566564 502 501 502 500 24204
297 20250311 133900 18469428872 501 502 502 500 35026
298 20250311 133800 18451866031 502 502 502 501 10493
299 20250311 133700 18446605249 502 503 503 501 4605
300 20250311 133600 18444292798 503 503 503 501 59306
301 20250311 133500 18414535680 503 504 504 503 14286
302 20250311 133400 18407346028 504 503 504 503 23293
303 20250311 133300 18395608552 504 501 504 501 40876
304 20250311 133200 18375057121 502 502 502 501 3735
305 20250311 133100 18373182878 502 501 502 500 7998
306 20250311 133000 18369175211 500 501 502 500 29731
307 20250311 132900 18354289656 500 502 502 499 18285
308 20250311 132800 18345146291 502 502 502 500 91420
309 20250311 132700 18299367615 502 505 505 502 32856
310 20250311 132600 18282833173 505 503 505 503 27766
311 20250311 132500 18268838945 503 504 504 502 21126
312 20250311 132400 18258202204 504 505 505 501 122003
313 20250311 132300 18196718144 504 505 505 504 29751
314 20250311 132200 18181709374 505 504 505 503 33772
315 20250311 132100 18164663211 504 504 504 503 61625
316 20250311 132000 18133615850 503 501 504 500 65404
317 20250311 131900 18100761625 501 501 502 500 30930
318 20250311 131800 18085283847 501 501 502 500 22672
319 20250311 131700 18073924947 501 501 501 500 11454
320 20250311 131600 18068188006 501 500 501 499 19263
321 20250311 131500 18058555249 500 500 500 499 6685
322 20250311 131400 18055214806 500 498 500 498 90682
323 20250311 131300 18009905113 498 499 499 497 86209
324 20250311 131200 17966936900 498 498 498 497 33436
325 20250311 131100 17950285967 498 498 498 497 5691
326 20250311 131000 17947454299 498 499 499 497 28155
327 20250311 130900 17933438167 499 499 500 499 20039
328 20250311 130800 17923435100 500 498 500 497 47207
329 20250311 130700 17899912232 498 498 498 497 15737
330 20250311 130600 17892075212 498 498 498 497 36260
331 20250311 130500 17874018408 498 498 498 497 10130
332 20250311 130400 17868975256 497 497 498 497 25461
333 20250311 130300 17856318403 497 497 498 496 19482
334 20250311 130200 17846636979 497 495 497 495 34971
335 20250311 130100 17829268744 497 495 497 495 25001
336 20250311 130000 17816864778 495 496 496 494 12042
337 20250311 125900 17810906819 496 496 496 495 6998
338 20250311 125800 17807436008 496 496 496 495 13541
339 20250311 125700 17800731595 496 496 496 495 16751
340 20250311 125600 17792426474 495 496 496 495 10755
341 20250311 125500 17787100443 496 496 496 495 42418
342 20250311 125400 17766064084 495 496 496 494 5474
343 20250311 125300 17763351671 496 495 496 494 38384
344 20250311 125200 17744357231 495 494 495 494 19626
345 20250311 125100 17734650999 494 495 495 494 3698
346 20250311 125000 17732822607 493 494 495 493 39450
347 20250311 124900 17713353087 494 495 495 493 74598
348 20250311 124800 17676516377 495 495 495 494 4402
349 20250311 124700 17674337809 495 495 496 494 29432
350 20250311 124600 17659777448 495 496 497 495 65986
351 20250311 124500 17627090944 497 497 497 496 20089
352 20250311 124400 17617123027 497 496 497 495 47636
353 20250311 124300 17593515324 497 496 497 496 5784
354 20250311 124200 17590645028 496 496 497 495 42819
355 20250311 124100 17569388564 496 497 497 495 35291
356 20250311 124000 17551883009 497 496 497 495 9621
357 20250311 123900 17547110522 496 497 497 495 22483
358 20250311 123800 17535963270 496 496 496 495 9788
359 20250311 123700 17531110940 496 496 497 495 89100
360 20250311 123600 17486995377 497 497 497 496 11233
361 20250311 123500 17481422396 497 496 497 496 5343
362 20250311 123400 17478769782 496 496 496 495 25728
363 20250311 123300 17466030604 497 496 497 495 17191
364 20250311 123200 17457503441 497 497 497 496 7618
365 20250311 123100 17453721675 497 496 497 496 8521
366 20250311 123000 17449487452 497 495 497 495 11164
367 20250311 122900 17443954115 496 496 497 495 20508
368 20250311 122800 17433779543 496 498 498 495 36449
369 20250311 122700 17415714742 498 495 498 495 36324
370 20250311 122600 17397677540 495 497 497 495 31159
371 20250311 122500 17382246043 496 496 496 495 9459
372 20250311 122400 17377554445 496 496 496 495 19968
373 20250311 122300 17367657691 496 497 497 496 33951
374 20250311 122200 17350814885 497 497 498 497 19815
375 20250311 122100 17340963044 498 498 498 497 13359
376 20250311 122000 17334311809 498 497 498 497 16930
377 20250311 121900 17325893414 498 498 498 497 9139
378 20250311 121800 17321345275 498 498 498 497 13144
379 20250311 121700 17314810593 497 497 497 496 5684
380 20250311 121600 17311987920 497 497 498 496 34643
381 20250311 121500 17294800214 497 497 498 496 48506
382 20250311 121400 17270693162 497 496 497 496 6670
383 20250311 121300 17267380287 496 496 496 495 28863
384 20250311 121200 17253069060 496 495 496 495 15829
385 20250311 121100 17245227851 496 495 496 495 30101
386 20250311 121000 17230321249 496 496 496 495 6882
387 20250311 120900 17226911394 495 496 496 495 15047
388 20250311 120800 17219459432 496 496 496 495 25571
389 20250311 120700 17206795880 496 496 496 495 24076
390 20250311 120600 17194855072 496 496 496 495 44021
391 20250311 120500 17173040666 496 496 496 495 46124
392 20250311 120400 17150206643 496 497 497 496 57723
393 20250311 120300 17121573671 497 497 498 496 39263
394 20250311 120200 17102072356 497 498 498 496 17513
395 20250311 120100 17093369460 496 497 498 496 11024
396 20250311 120000 17087889809 497 497 498 496 62424
397 20250311 115900 17056841966 498 499 499 497 125491
398 20250311 115800 16994375261 499 499 500 498 48973
399 20250311 115700 16969942167 500 500 500 498 22441
400 20250311 115600 16958752252 500 499 500 498 26243
401 20250311 115500 16945657142 499 501 501 497 195898
402 20250311 115400 16847829270 501 502 503 500 73446
403 20250311 115300 16811028352 502 503 503 502 13615
404 20250311 115200 16804187405 503 503 504 502 63541
405 20250311 115100 16772267291 504 504 504 503 7977
406 20250311 115000 16768250530 504 503 504 502 29654
407 20250311 114900 16753344338 503 502 503 502 17100
408 20250311 114800 16744754730 502 502 504 502 13570
409 20250311 114700 16737936714 503 504 505 503 42027
410 20250311 114600 16716780418 504 505 505 504 4084
411 20250311 114500 16714719467 505 505 505 504 31508
412 20250311 114400 16698808349 505 506 506 504 38473
413 20250311 114300 16679376295 506 505 506 504 46702
414 20250311 114200 16655773782 504 504 506 504 215505
415 20250311 114100 16547141622 504 503 504 503 16633
416 20250311 114000 16538760415 504 503 504 502 22016
417 20250311 113900 16527684188 502 503 504 502 55919
418 20250311 113800 16499556574 503 503 504 503 17657
419 20250311 113700 16490664429 504 504 504 503 22212
420 20250311 113600 16479476084 504 502 504 502 40086
421 20250311 113500 16459339295 503 504 504 502 15325
422 20250311 113400 16451635075 504 503 504 502 13228
423 20250311 113300 16444986382 503 505 505 502 51695
424 20250311 113200 16418961343 505 507 507 505 43415
425 20250311 113100 16397029649 507 506 507 505 7561
426 20250311 113000 16393201215 506 507 509 505 67775
427 20250311 112900 16358810489 508 508 509 507 47859
428 20250311 112800 16334522167 509 509 510 507 49371
429 20250311 112700 16309431841 508 510 511 507 149394
430 20250311 112600 16233326776 509 508 509 506 35925
431 20250311 112500 16215054852 505 507 509 505 101931
432 20250311 112400 16163275726 508 505 508 504 115206
433 20250311 112300 16104977446 505 505 505 504 31319
434 20250311 112200 16089168642 505 505 505 504 6866
435 20250311 112100 16085701536 505 503 505 502 30282
436 20250311 112000 16070459974 504 505 505 503 31309
437 20250311 111900 16054670757 505 505 505 504 14405
438 20250311 111800 16047397908 505 506 507 504 41572
439 20250311 111700 16026393719 506 507 508 505 110827
440 20250311 111600 15970254875 507 506 507 505 46133
441 20250311 111500 15946926519 506 504 507 504 144579
442 20250311 111400 15873821407 504 504 504 503 37837
443 20250311 111300 15854757083 504 503 504 502 20592
444 20250311 111200 15844389788 503 503 504 502 56506
445 20250311 111100 15815956006 502 501 502 500 133754
446 20250311 111000 15748872669 501 500 501 500 20630
447 20250311 110900 15738541518 500 500 500 499 11497
448 20250311 110800 15732793525 500 500 500 499 12770
449 20250311 110700 15726409120 500 499 500 498 38704
450 20250311 110600 15707088791 499 499 500 498 11313
451 20250311 110500 15701449663 499 497 500 497 21368
452 20250311 110400 15690798249 497 499 500 497 29437
453 20250311 110300 15676114375 498 498 500 497 24170
454 20250311 110200 15664072821 498 501 502 498 104057
455 20250311 110100 15612019114 501 500 501 499 44503
456 20250311 110000 15589761957 499 499 499 497 117433
457 20250311 105900 15531166265 499 498 499 497 31987
458 20250311 105800 15515236841 498 497 498 496 17469
459 20250311 105700 15506556996 497 498 498 497 22394
460 20250311 105600 15495424807 498 499 499 497 25962
461 20250311 105500 15482497356 499 499 499 498 4249
462 20250311 105400 15480377206 499 498 499 498 24054
463 20250311 105300 15468382908 498 496 498 496 23890
464 20250311 105200 15456510320 496 495 497 495 12878
465 20250311 105100 15450123004 495 495 496 494 44012
466 20250311 105000 15428329834 495 497 499 494 133820
467 20250311 104900 15361908565 499 497 499 497 63998
468 20250311 104800 15330018059 498 497 498 496 19057
469 20250311 104700 15320545048 497 498 498 496 20636
470 20250311 104600 15310291006 498 499 499 497 33105
471 20250311 104500 15293804650 498 498 500 496 37064
472 20250311 104400 15275352530 498 498 501 496 116078
473 20250311 104300 15217433505 498 495 499 495 107993
474 20250311 104200 15163846257 495 495 495 494 13981
475 20250311 104100 15156934647 494 495 495 494 18837
476 20250311 104000 15147624822 495 495 495 494 7036
477 20250311 103900 15144143000 495 496 496 494 15912
478 20250311 103800 15136265074 496 495 496 494 32534
479 20250311 103700 15120164263 496 496 496 493 71067
480 20250311 103600 15085006354 496 493 496 493 50124
481 20250311 103500 15060233910 494 492 494 491 45307
482 20250311 103400 15037929822 493 492 494 492 44774
483 20250311 103300 15015865055 492 492 494 492 48356
484 20250311 103200 14992055481 493 494 494 492 23818
485 20250311 103100 14980302152 495 495 496 492 117467
486 20250311 103000 14922306422 495 494 495 493 121395
487 20250311 102900 14862240932 495 493 495 492 76301
488 20250311 102800 14824559674 493 495 495 491 130844
489 20250311 102700 14760156890 494 496 496 494 75979
490 20250311 102600 14722556891 496 495 496 494 99323
491 20250311 102500 14673425918 496 496 497 495 207673
492 20250311 102400 14570552544 496 497 497 496 46654
493 20250311 102300 14547390823 497 498 498 496 102567
494 20250311 102200 14496418559 498 497 498 496 25230
495 20250311 102100 14483869788 497 497 498 495 61438
496 20250311 102000 14453387742 497 497 498 496 104621
497 20250311 101900 14401399341 498 497 498 497 38438
498 20250311 101800 14382268141 498 497 498 497 28444
499 20250311 101700 14368112590 497 496 498 496 71785
500 20250311 101600 14332472834 496 500 500 496 154096
501 20250311 101500 14255737157 500 500 501 499 27274
502 20250311 101400 14242113132 500 501 501 499 31539
503 20250311 101300 14226344979 500 503 503 500 64903
504 20250311 101200 14193816625 503 502 503 501 36750
505 20250311 101100 14175341172 502 503 504 499 105559
506 20250311 101000 14122407198 504 500 505 500 140350
507 20250311 100900 14051945138 500 500 501 500 50252
508 20250311 100800 14026802236 500 499 502 498 122037
509 20250311 100700 13965773208 499 500 501 498 120119
510 20250311 100600 13905747558 500 496 500 496 93223
511 20250311 100500 13859288533 496 496 497 492 264257
512 20250311 100400 13728628166 495 499 500 495 168953
513 20250311 100300 13644547040 499 500 501 498 216464
514 20250311 100200 13536512002 500 501 502 499 136223
515 20250311 100100 13468404880 502 502 503 500 130927
516 20250311 100000 13402725231 502 503 503 502 35631
517 20250311 095900 13384821309 503 502 504 501 56751
518 20250311 095800 13356330598 502 500 504 500 133519
519 20250311 095700 13289266853 500 503 503 500 392407
520 20250311 095600 13092822654 502 506 506 502 154558
521 20250311 095500 13015009668 505 507 507 505 37427
522 20250311 095400 12996055275 506 508 508 504 73599
523 20250311 095300 12958843770 507 505 507 505 65693
524 20250311 095200 12925600525 506 508 508 505 73731
525 20250311 095100 12888278462 508 509 511 508 76022
526 20250311 095000 12849574473 509 507 509 507 110901
527 20250311 094900 12793228487 508 505 508 503 138644
528 20250311 094800 12723196148 504 505 506 504 148299
529 20250311 094700 12648342541 505 509 509 504 240407
530 20250311 094600 12526725947 508 511 512 508 101927
531 20250311 094500 12474720529 511 512 512 510 61815
532 20250311 094400 12443127304 512 509 512 507 234733
533 20250311 094300 12323794410 509 511 511 509 96992
534 20250311 094200 12274320859 511 510 512 509 63782
535 20250311 094100 12241748375 510 511 512 509 101714
536 20250311 094000 12189843143 510 513 514 508 202716
537 20250311 093900 12086405035 513 515 515 513 64740
538 20250311 093800 12053131086 515 516 517 510 196049
539 20250311 093700 11952318189 515 514 517 514 226066
540 20250311 093600 11835798967 514 511 514 509 238954
541 20250311 093500 11713535659 510 510 512 507 382473
542 20250311 093400 11518744175 510 513 514 510 320083
543 20250311 093300 11354975774 513 514 516 512 155395
544 20250311 093200 11275097187 513 515 515 512 316408
545 20250311 093100 11112872780 515 514 518 513 298041
546 20250311 093000 10959102848 515 514 517 512 348356
547 20250311 092900 10780036529 514 513 514 510 394747
548 20250311 092800 10577971634 513 517 517 510 764984
549 20250311 092700 10185896549 516 526 527 516 645522
550 20250311 092600 9849666741 526 528 528 525 184293
551 20250311 092500 9752652512 528 524 529 524 157634
552 20250311 092400 9669706823 525 527 534 524 465264
553 20250311 092300 9423426719 527 528 530 523 490308
554 20250311 092200 9165385856 529 526 529 524 589468
555 20250311 092100 8855436145 526 533 537 526 1013887
556 20250311 092000 8316322482 533 528 536 526 1446843
557 20250311 091900 7547887117 529 522 530 520 973300
558 20250311 091800 7036095006 523 520 526 516 690011
559 20250311 091700 6676649680 520 527 529 517 874868
560 20250311 091600 6221041652 528 516 529 513 1361393
561 20250311 091500 5514694881 515 510 519 508 1045773
562 20250311 091400 4976006494 509 516 516 507 1151745
563 20250311 091300 4385027303 516 516 516 516 0
564 20250311 091200 4385027303 516 515 516 511 264022
565 20250311 091100 4249168349 515 497 515 496 1515286
566 20250311 091000 3484165958 497 491 499 491 354148
567 20250311 090900 3308226438 493 497 497 485 715572
568 20250311 090800 2957959665 497 497 498 495 347539
569 20250311 090700 2785528185 497 495 499 493 227580
570 20250311 090600 2672514782 497 501 502 490 613815
571 20250311 090500 2368455567 502 503 507 500 792903
572 20250311 090400 1969328679 502 501 509 500 1161428
573 20250311 090300 1384348446 501 494 509 489 1468506
574 20250311 090200 651364478 498 464 500 462 622629
575 20250311 090100 353037803 463 467 469 461 339521
576 20250311 090000 195095803 466 470 471 465 414929

1
001470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,229681824,0,147685412832,0.00
20250306,0,229681824,0,210847914432,0.00
20250305,0,229681824,0,210847914432,0.00
20250304,0,229681824,0,210847914432,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 229681824 0 147685412832 0.00
3 20250306 0 229681824 0 210847914432 0.00
4 20250305 0 229681824 0 210847914432 0.00
5 20250304 0 229681824 0 210847914432 0.00