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

578
001940/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183600,185283230,19590,19590,19590,19590,438
20250311,183500,185283230,19590,19590,19590,19590,0
20250311,183400,185283230,19590,19590,19590,19590,0
20250311,183300,185283230,19590,19590,19590,19590,0
20250311,183200,185283230,19590,19590,19590,19590,0
20250311,183100,185283230,19590,19590,19590,19590,0
20250311,183000,185283230,19590,19590,19590,19590,0
20250311,182900,185283230,19590,19590,19590,19590,0
20250311,182800,185283230,19590,19590,19590,19590,0
20250311,182700,185283230,19590,19590,19590,19590,0
20250311,182600,185283230,19590,19590,19590,19590,0
20250311,182500,185283230,19590,19590,19590,19590,0
20250311,182400,185283230,19590,19590,19590,19590,0
20250311,182300,185283230,19590,19590,19590,19590,0
20250311,182200,185283230,19590,19590,19590,19590,0
20250311,182100,185283230,19590,19590,19590,19590,0
20250311,182000,185283230,19590,19590,19590,19590,0
20250311,181900,185283230,19590,19590,19590,19590,0
20250311,181800,185283230,19590,19590,19590,19590,0
20250311,181700,185283230,19590,19590,19590,19590,0
20250311,181600,185283230,19590,19590,19590,19590,0
20250311,181500,185283230,19590,19590,19590,19590,0
20250311,181400,185283230,19590,19590,19590,19590,0
20250311,181300,185283230,19590,19590,19590,19590,0
20250311,181200,185283230,19590,19590,19590,19590,0
20250311,181100,185283230,19590,19590,19590,19590,0
20250311,181000,185283230,19590,19590,19590,19590,0
20250311,180900,185283230,19590,19590,19590,19590,0
20250311,180800,185283230,19590,19590,19590,19590,0
20250311,180700,185283230,19590,19590,19590,19590,0
20250311,180600,185283230,19590,19590,19590,19590,438
20250311,180500,185283230,19590,19590,19590,19590,0
20250311,180400,185283230,19590,19590,19590,19590,0
20250311,180300,185283230,19590,19590,19590,19590,0
20250311,180200,185283230,19590,19590,19590,19590,0
20250311,180100,185283230,19590,19590,19590,19590,0
20250311,180000,185283230,19590,19590,19590,19590,0
20250311,175900,185283230,19590,19590,19590,19590,0
20250311,175800,185283230,19590,19590,19590,19590,0
20250311,175700,185283230,19590,19590,19590,19590,0
20250311,175600,185283230,19590,19590,19590,19590,0
20250311,175500,185283230,19590,19590,19590,19590,0
20250311,175400,185283230,19590,19590,19590,19590,0
20250311,175300,185283230,19590,19590,19590,19590,0
20250311,175200,185283230,19590,19590,19590,19590,0
20250311,175100,185283230,19590,19590,19590,19590,0
20250311,175000,185283230,19590,19590,19590,19590,0
20250311,174900,185283230,19590,19590,19590,19590,0
20250311,174800,185283230,19590,19590,19590,19590,0
20250311,174700,185283230,19590,19590,19590,19590,0
20250311,174600,185283230,19590,19590,19590,19590,0
20250311,174500,185283230,19590,19590,19590,19590,0
20250311,174400,185283230,19590,19590,19590,19590,0
20250311,174300,185283230,19590,19590,19590,19590,0
20250311,174200,185283230,19590,19590,19590,19590,0
20250311,174100,185283230,19590,19590,19590,19590,0
20250311,174000,185283230,19590,19590,19590,19590,0
20250311,173900,185283230,19590,19590,19590,19590,0
20250311,173800,185283230,19590,19590,19590,19590,0
20250311,173700,185283230,19590,19590,19590,19590,0
20250311,173600,185283230,19590,19590,19590,19590,438
20250311,173500,185283230,19590,19590,19590,19590,0
20250311,173400,185283230,19590,19590,19590,19590,0
20250311,173300,185283230,19590,19590,19590,19590,0
20250311,173200,185283230,19590,19590,19590,19590,0
20250311,173100,185283230,19590,19590,19590,19590,0
20250311,173000,185283230,19590,19590,19590,19590,0
20250311,172900,185283230,19590,19590,19590,19590,0
20250311,172800,185283230,19590,19590,19590,19590,0
20250311,172700,185283230,19590,19590,19590,19590,0
20250311,172600,185283230,19590,19590,19590,19590,0
20250311,172500,185283230,19590,19590,19590,19590,0
20250311,172400,185283230,19590,19590,19590,19590,0
20250311,172300,185283230,19590,19590,19590,19590,0
20250311,172200,185283230,19590,19590,19590,19590,0
20250311,172100,185283230,19590,19590,19590,19590,0
20250311,172000,185283230,19590,19590,19590,19590,0
20250311,171900,185283230,19590,19590,19590,19590,0
20250311,171800,185283230,19590,19590,19590,19590,0
20250311,171700,185283230,19590,19590,19590,19590,0
20250311,171600,185283230,19590,19590,19590,19590,0
20250311,171500,185283230,19590,19590,19590,19590,0
20250311,171400,185283230,19590,19590,19590,19590,0
20250311,171300,185283230,19590,19590,19590,19590,0
20250311,171200,185283230,19590,19590,19590,19590,0
20250311,171100,185283230,19590,19590,19590,19590,0
20250311,171000,185283230,19590,19590,19590,19590,0
20250311,170900,185283230,19590,19590,19590,19590,0
20250311,170800,185283230,19590,19590,19590,19590,0
20250311,170700,185283230,19590,19590,19590,19590,0
20250311,170600,185283230,19590,19590,19590,19590,438
20250311,170500,185283230,19590,19590,19590,19590,0
20250311,170400,185283230,19590,19590,19590,19590,0
20250311,170300,185283230,19590,19590,19590,19590,0
20250311,170200,185283230,19590,19590,19590,19590,0
20250311,170100,185283230,19590,19590,19590,19590,0
20250311,170000,185283230,19590,19590,19590,19590,0
20250311,165900,185283230,19590,19590,19590,19590,0
20250311,165800,185283230,19590,19590,19590,19590,0
20250311,165700,185283230,19590,19590,19590,19590,0
20250311,165600,185283230,19590,19590,19590,19590,0
20250311,165500,185283230,19590,19590,19590,19590,0
20250311,165400,185283230,19590,19590,19590,19590,0
20250311,165300,185283230,19590,19590,19590,19590,0
20250311,165200,185283230,19590,19590,19590,19590,0
20250311,165100,185283230,19590,19590,19590,19590,0
20250311,165000,185283230,19590,19590,19590,19590,0
20250311,164900,185283230,19590,19590,19590,19590,0
20250311,164800,185283230,19590,19590,19590,19590,0
20250311,164700,185283230,19590,19590,19590,19590,0
20250311,164600,185283230,19590,19590,19590,19590,0
20250311,164500,185283230,19590,19590,19590,19590,0
20250311,164400,185283230,19590,19590,19590,19590,0
20250311,164300,185283230,19590,19590,19590,19590,0
20250311,164200,185283230,19590,19590,19590,19590,0
20250311,164100,185283230,19590,19590,19590,19590,0
20250311,164000,185283230,19590,19590,19590,19590,0
20250311,163900,185283230,19590,19590,19590,19590,0
20250311,163800,185283230,19590,19590,19590,19590,0
20250311,163700,185283230,19590,19590,19590,19590,0
20250311,163600,185283230,19590,19590,19590,19590,438
20250311,163500,185283230,19590,19590,19590,19590,0
20250311,163400,185283230,19590,19590,19590,19590,0
20250311,163300,185283230,19590,19590,19590,19590,0
20250311,163200,185283230,19590,19590,19590,19590,0
20250311,163100,185283230,19590,19590,19590,19590,0
20250311,163000,185283230,19590,19590,19590,19590,0
20250311,162900,185283230,19590,19590,19590,19590,0
20250311,162800,185283230,19590,19590,19590,19590,0
20250311,162700,185283230,19590,19590,19590,19590,0
20250311,162600,185283230,19590,19590,19590,19590,0
20250311,162500,185283230,19590,19590,19590,19590,0
20250311,162400,185283230,19590,19590,19590,19590,0
20250311,162300,185283230,19590,19590,19590,19590,0
20250311,162200,185283230,19590,19590,19590,19590,0
20250311,162100,185283230,19590,19590,19590,19590,0
20250311,162000,185283230,19590,19590,19590,19590,0
20250311,161900,185283230,19590,19590,19590,19590,0
20250311,161800,185283230,19590,19590,19590,19590,0
20250311,161700,185283230,19590,19590,19590,19590,0
20250311,161600,185283230,19590,19590,19590,19590,0
20250311,161500,185283230,19590,19590,19590,19590,0
20250311,161400,185283230,19590,19590,19590,19590,0
20250311,161300,185283230,19590,19590,19590,19590,0
20250311,161200,185283230,19590,19590,19590,19590,0
20250311,161100,185283230,19590,19590,19590,19590,0
20250311,161000,185283230,19590,19590,19590,19590,0
20250311,160900,185283230,19590,19590,19590,19590,0
20250311,160800,185283230,19590,19590,19590,19590,0
20250311,160700,185283230,19590,19590,19590,19590,0
20250311,160600,185283230,19590,19590,19590,19590,438
20250311,160500,185283230,19590,19590,19590,19590,0
20250311,160400,185283230,19590,19590,19590,19590,0
20250311,160300,185283230,19590,19590,19590,19590,0
20250311,160200,185283230,19590,19590,19590,19590,0
20250311,160100,185283230,19590,19590,19590,19590,0
20250311,160000,185283230,19590,19590,19590,19590,0
20250311,155900,185283230,19590,19590,19590,19590,0
20250311,155800,185283230,19590,19590,19590,19590,0
20250311,155700,185283230,19590,19590,19590,19590,0
20250311,155600,185283230,19590,19590,19590,19590,0
20250311,155500,185283230,19590,19590,19590,19590,0
20250311,155400,185283230,19590,19590,19590,19590,0
20250311,155300,185283230,19590,19590,19590,19590,0
20250311,155200,185283230,19590,19590,19590,19590,0
20250311,155100,185283230,19590,19590,19590,19590,0
20250311,155000,185283230,19590,19590,19590,19590,0
20250311,154900,185283230,19590,19590,19590,19590,0
20250311,154800,185283230,19590,19590,19590,19590,0
20250311,154700,185283230,19590,19590,19590,19590,0
20250311,154600,185283230,19590,19590,19590,19590,0
20250311,154500,185283230,19590,19590,19590,19590,0
20250311,154400,185283230,19590,19590,19590,19590,0
20250311,154300,185283230,19590,19590,19590,19590,0
20250311,154200,185283230,19590,19590,19590,19590,0
20250311,154100,185283230,19590,19590,19590,19590,0
20250311,154000,185283230,19590,19590,19590,19590,0
20250311,153900,185283230,19590,19590,19590,19590,0
20250311,153800,185283230,19590,19590,19590,19590,0
20250311,153700,185283230,19590,19590,19590,19590,0
20250311,153600,185283230,19590,19590,19590,19590,438
20250311,153500,185283230,19590,19590,19590,19590,0
20250311,153400,185283230,19590,19590,19590,19590,0
20250311,153300,185283230,19590,19590,19590,19590,0
20250311,153200,185283230,19590,19590,19590,19590,0
20250311,153100,185283230,19590,19590,19590,19590,0
20250311,153000,185283230,19590,19590,19590,19590,438
20250311,152900,176702810,19610,19610,19610,19610,0
20250311,152800,176702810,19610,19610,19610,19610,0
20250311,152700,176702810,19610,19610,19610,19610,0
20250311,152600,176702810,19610,19610,19610,19610,0
20250311,152500,176702810,19610,19610,19610,19610,0
20250311,152400,176702810,19610,19610,19610,19610,0
20250311,152300,176702810,19610,19610,19610,19610,0
20250311,152200,176702810,19610,19610,19610,19610,0
20250311,152100,176702810,19610,19610,19610,19610,0
20250311,152000,176702810,19610,19610,19610,19610,0
20250311,151900,176702810,19610,19620,19630,19610,19
20250311,151800,176329940,19620,19570,19620,19570,52
20250311,151700,175311380,19580,19600,19600,19560,569
20250311,151600,164177590,19610,19610,19610,19610,81
20250311,151500,162589180,19620,19620,19620,19620,0
20250311,151400,162589180,19620,19630,19630,19620,5
20250311,151300,162491060,19630,19630,19630,19630,0
20250311,151200,162491060,19630,19640,19640,19630,82
20250311,151100,160880860,19650,19650,19650,19650,0
20250311,151000,160880860,19650,19610,19650,19610,14
20250311,150900,160606060,19600,19590,19600,19590,40
20250311,150800,159822390,19570,19580,19580,19570,83
20250311,150700,158197910,19580,19580,19580,19580,20
20250311,150600,157806310,19580,19580,19580,19580,31
20250311,150500,157199330,19590,19580,19590,19580,71
20250311,150400,155809110,19580,19580,19580,19580,3
20250311,150300,155750370,19560,19560,19560,19560,0
20250311,150200,155750370,19560,19560,19560,19560,66
20250311,150100,154459410,19570,19570,19570,19570,116
20250311,150000,152189290,19570,19580,19580,19570,67
20250311,145900,150877440,19590,19590,19590,19590,0
20250311,145800,150877440,19590,19590,19590,19590,2
20250311,145700,150838260,19570,19570,19570,19570,0
20250311,145600,150838260,19570,19570,19570,19570,65
20250311,145500,149566210,19600,19600,19600,19600,1
20250311,145400,149546610,19590,19590,19590,19590,236
20250311,145300,144923370,19590,19590,19590,19590,30
20250311,145200,144335670,19600,19600,19600,19600,0
20250311,145100,144335670,19600,19600,19600,19600,13
20250311,145000,144080870,19600,19600,19600,19600,3
20250311,144900,144022070,19590,19580,19590,19580,69
20250311,144800,142671020,19580,19580,19580,19580,114
20250311,144700,140438900,19580,19580,19580,19580,7
20250311,144600,140301840,19580,19580,19580,19580,4
20250311,144500,140223520,19560,19560,19560,19560,66
20250311,144400,138932560,19560,19560,19560,19560,0
20250311,144300,138932560,19560,19560,19560,19560,66
20250311,144200,137641600,19560,19560,19560,19560,0
20250311,144100,137641600,19560,19570,19570,19560,131
20250311,144000,135078650,19570,19570,19570,19570,0
20250311,143900,135078650,19570,19560,19570,19560,71
20250311,143800,133689860,19570,19570,19570,19570,0
20250311,143700,133689860,19570,19580,19580,19570,8
20250311,143600,133533270,19570,19560,19570,19560,8
20250311,143500,133376730,19550,19550,19550,19550,66
20250311,143400,132086430,19570,19570,19570,19570,5
20250311,143300,131988580,19550,19550,19550,19550,66
20250311,143200,130698280,19550,19550,19550,19550,0
20250311,143100,130698280,19550,19550,19550,19550,0
20250311,143000,130698280,19550,19560,19560,19550,85
20250311,142900,129036340,19560,19560,19560,19560,0
20250311,142800,129036340,19560,19560,19560,19560,48
20250311,142700,128097460,19570,19570,19570,19570,38
20250311,142600,127353800,19580,19580,19580,19580,17
20250311,142500,127020940,19580,19550,19580,19550,70
20250311,142400,125651710,19560,19560,19560,19560,51
20250311,142300,124654150,19570,19570,19570,19570,55
20250311,142200,123577800,19570,19570,19570,19570,14
20250311,142100,123303820,19580,19580,19580,19580,30
20250311,142000,122716420,19560,19560,19560,19560,67
20250311,141900,121405900,19560,19560,19560,19560,0
20250311,141800,121405900,19560,19560,19560,19560,66
20250311,141700,120114940,19560,19560,19560,19560,0
20250311,141600,120114940,19560,19560,19560,19560,66
20250311,141500,118823980,19560,19560,19560,19560,0
20250311,141400,118823980,19560,19560,19560,19560,66
20250311,141300,117533020,19560,19560,19560,19560,2
20250311,141200,117493900,19560,19560,19560,19560,66
20250311,141100,116202940,19580,19580,19580,19580,0
20250311,141000,116202940,19580,19560,19580,19560,118
20250311,140900,113893860,19570,19570,19570,19570,0
20250311,140800,113893860,19570,19570,19570,19570,66
20250311,140700,112602240,19570,19570,19570,19570,0
20250311,140600,112602240,19570,19570,19570,19570,0
20250311,140500,112602240,19570,19570,19570,19570,68
20250311,140400,111271480,19570,19570,19570,19570,0
20250311,140300,111271480,19570,19570,19570,19570,66
20250311,140200,109979860,19570,19570,19570,19570,1
20250311,140100,109960290,19570,19570,19570,19570,66
20250311,140000,108668670,19580,19580,19580,19580,0
20250311,135900,108668670,19580,19580,19580,19580,66
20250311,135800,107376390,19580,19580,19580,19580,0
20250311,135700,107376390,19580,19580,19580,19580,66
20250311,135600,106084110,19580,19570,19580,19570,30
20250311,135500,105497000,19580,19580,19580,19580,37
20250311,135400,104772540,19580,19580,19580,19580,0
20250311,135300,104772540,19580,19580,19580,19580,65
20250311,135200,103499840,19580,19580,19580,19580,0
20250311,135100,103499840,19580,19580,19580,19580,66
20250311,135000,102207560,19590,19580,19590,19580,24
20250311,134900,101737410,19590,19590,19590,19590,45
20250311,134800,100855860,19590,19590,19590,19590,0
20250311,134700,100855860,19590,19590,19590,19590,66
20250311,134600,99562920,19590,19590,19590,19590,0
20250311,134500,99562920,19590,19590,19590,19590,66
20250311,134400,98269980,19600,19600,19600,19600,2
20250311,134300,98230780,19600,19610,19610,19600,197
20250311,134200,94369380,19620,19620,19620,19620,0
20250311,134100,94369380,19620,19620,19620,19620,0
20250311,134000,94369380,19620,19630,19630,19620,12
20250311,133900,94133920,19640,19640,19640,19640,0
20250311,133800,94133920,19640,19610,19640,19610,22
20250311,133700,93702020,19600,19600,19600,19600,0
20250311,133600,93702020,19600,19600,19600,19600,66
20250311,133500,92408420,19610,19620,19620,19610,137
20250311,133400,89721500,19620,19620,19620,19620,66
20250311,133300,88426580,19630,19630,19630,19630,0
20250311,133200,88426580,19630,19630,19630,19630,4
20250311,133100,88348060,19620,19620,19620,19620,1
20250311,133000,88328440,19620,19620,19620,19620,2
20250311,132900,88289200,19630,19630,19630,19630,0
20250311,132800,88289200,19630,19630,19630,19630,1
20250311,132700,88269570,19630,19630,19630,19630,0
20250311,132600,88269570,19630,19630,19630,19630,100
20250311,132500,86306570,19620,19620,19620,19620,0
20250311,132400,86306570,19620,19620,19620,19620,0
20250311,132300,86306570,19620,19620,19620,19620,0
20250311,132200,86306570,19620,19620,19620,19620,0
20250311,132100,86306570,19620,19620,19620,19620,0
20250311,132000,86306570,19620,19620,19620,19620,2
20250311,131900,86267330,19630,19630,19630,19630,0
20250311,131800,86267330,19630,19630,19630,19630,2
20250311,131700,86228070,19630,19630,19630,19630,50
20250311,131600,85246570,19620,19620,19620,19620,0
20250311,131500,85246570,19620,19620,19620,19620,0
20250311,131400,85246570,19620,19620,19620,19620,0
20250311,131300,85246570,19620,19630,19630,19620,41
20250311,131200,84441750,19620,19620,19620,19620,0
20250311,131100,84441750,19620,19620,19620,19620,0
20250311,131000,84441750,19620,19630,19630,19620,7
20250311,130900,84304350,19620,19620,19620,19620,0
20250311,130800,84304350,19620,19620,19620,19620,0
20250311,130700,84304350,19620,19620,19620,19620,0
20250311,130600,84304350,19620,19620,19620,19620,1
20250311,130500,84284730,19620,19620,19620,19620,0
20250311,130400,84284730,19620,19620,19620,19620,0
20250311,130300,84284730,19620,19620,19620,19620,60
20250311,130200,83107530,19630,19630,19630,19630,0
20250311,130100,83107530,19630,19630,19630,19630,0
20250311,130000,83107530,19630,19630,19630,19630,36
20250311,125900,82400850,19640,19640,19640,19640,0
20250311,125800,82400850,19640,19640,19640,19640,0
20250311,125700,82400850,19640,19640,19640,19640,0
20250311,125600,82400850,19640,19640,19640,19640,0
20250311,125500,82400850,19640,19640,19640,19640,1
20250311,125400,82381210,19640,19640,19640,19640,0
20250311,125300,82381210,19640,19640,19640,19640,0
20250311,125200,82381210,19640,19640,19640,19640,0
20250311,125100,82381210,19640,19640,19640,19640,1
20250311,125000,82361570,19630,19630,19630,19630,2
20250311,124900,82322310,19630,19630,19630,19630,0
20250311,124800,82322310,19630,19630,19630,19630,0
20250311,124700,82322310,19630,19630,19630,19630,0
20250311,124600,82322310,19630,19630,19630,19630,0
20250311,124500,82322310,19630,19630,19630,19630,0
20250311,124400,82322310,19630,19630,19630,19630,0
20250311,124300,82322310,19630,19630,19630,19630,0
20250311,124200,82322310,19630,19630,19630,19630,0
20250311,124100,82322310,19630,19630,19630,19630,0
20250311,124000,82322310,19630,19630,19630,19630,2
20250311,123900,82283050,19630,19630,19630,19630,0
20250311,123800,82283050,19630,19630,19630,19630,0
20250311,123700,82283050,19630,19630,19630,19630,0
20250311,123600,82283050,19630,19630,19630,19630,0
20250311,123500,82283050,19630,19630,19630,19630,0
20250311,123400,82283050,19630,19630,19630,19630,0
20250311,123300,82283050,19630,19630,19630,19630,0
20250311,123200,82283050,19630,19630,19630,19630,70
20250311,123100,80908950,19630,19630,19630,19630,0
20250311,123000,80908950,19630,19630,19630,19630,0
20250311,122900,80908950,19630,19630,19630,19630,1
20250311,122800,80889320,19630,19630,19630,19630,0
20250311,122700,80889320,19630,19630,19630,19630,0
20250311,122600,80889320,19630,19630,19630,19630,0
20250311,122500,80889320,19630,19630,19630,19630,0
20250311,122400,80889320,19630,19630,19630,19630,0
20250311,122300,80889320,19630,19630,19630,19630,1
20250311,122200,80869690,19630,19630,19630,19630,0
20250311,122100,80869690,19630,19630,19630,19630,0
20250311,122000,80869690,19630,19630,19630,19630,0
20250311,121900,80869690,19630,19620,19630,19620,2
20250311,121800,80830440,19620,19620,19620,19620,0
20250311,121700,80830440,19620,19620,19620,19620,0
20250311,121600,80830440,19620,19620,19620,19620,1
20250311,121500,80810820,19640,19640,19640,19640,0
20250311,121400,80810820,19640,19640,19640,19640,0
20250311,121300,80810820,19640,19640,19640,19640,0
20250311,121200,80810820,19640,19640,19640,19640,0
20250311,121100,80810820,19640,19640,19640,19640,0
20250311,121000,80810820,19640,19650,19650,19640,28
20250311,120900,80260870,19640,19640,19640,19640,70
20250311,120800,78886070,19640,19590,19640,19590,290
20250311,120700,73194160,19590,19590,19590,19590,64
20250311,120600,71940400,19580,19580,19580,19580,0
20250311,120500,71940400,19580,19580,19580,19580,0
20250311,120400,71940400,19580,19580,19580,19580,1
20250311,120300,71920820,19590,19590,19590,19590,40
20250311,120200,71137220,19590,19590,19590,19590,0
20250311,120100,71137220,19590,19590,19590,19590,0
20250311,120000,71137220,19590,19590,19590,19590,0
20250311,115900,71137220,19590,19590,19590,19590,0
20250311,115800,71137220,19590,19590,19590,19590,0
20250311,115700,71137220,19590,19590,19590,19590,10
20250311,115600,70941320,19590,19590,19590,19590,0
20250311,115500,70941320,19590,19580,19590,19580,32
20250311,115400,70314450,19590,19590,19590,19590,0
20250311,115300,70314450,19590,19590,19590,19590,10
20250311,115200,70118550,19590,19590,19590,19590,10
20250311,115100,69922650,19590,19590,19590,19590,0
20250311,115000,69922650,19590,19590,19590,19590,0
20250311,114900,69922650,19590,19590,19590,19590,0
20250311,114800,69922650,19590,19590,19590,19590,0
20250311,114700,69922650,19590,19590,19590,19590,0
20250311,114600,69922650,19590,19590,19590,19590,0
20250311,114500,69922650,19590,19590,19590,19590,0
20250311,114400,69922650,19590,19590,19590,19590,0
20250311,114300,69922650,19590,19590,19590,19590,0
20250311,114200,69922650,19590,19590,19590,19590,0
20250311,114100,69922650,19590,19590,19590,19590,0
20250311,114000,69922650,19590,19590,19590,19590,0
20250311,113900,69922650,19590,19590,19590,19590,0
20250311,113800,69922650,19590,19590,19590,19590,0
20250311,113700,69922650,19590,19590,19590,19590,111
20250311,113600,67748160,19600,19600,19600,19600,0
20250311,113500,67748160,19600,19600,19600,19600,0
20250311,113400,67748160,19600,19600,19600,19600,0
20250311,113300,67748160,19600,19600,19600,19600,0
20250311,113200,67748160,19600,19600,19600,19600,0
20250311,113100,67748160,19600,19600,19600,19600,0
20250311,113000,67748160,19600,19600,19600,19600,20
20250311,112900,67356160,19610,19610,19610,19610,0
20250311,112800,67356160,19610,19610,19610,19610,0
20250311,112700,67356160,19610,19610,19610,19610,0
20250311,112600,67356160,19610,19610,19610,19610,0
20250311,112500,67356160,19610,19610,19610,19610,0
20250311,112400,67356160,19610,19610,19610,19610,99
20250311,112300,65414770,19610,19610,19610,19610,0
20250311,112200,65414770,19610,19600,19610,19600,9
20250311,112100,65238290,19600,19600,19600,19600,0
20250311,112000,65238290,19600,19600,19600,19600,1
20250311,111900,65218690,19610,19610,19610,19610,0
20250311,111800,65218690,19610,19610,19610,19610,0
20250311,111700,65218690,19610,19610,19610,19610,0
20250311,111600,65218690,19610,19610,19610,19610,0
20250311,111500,65218690,19610,19610,19610,19610,2
20250311,111400,65179470,19610,19610,19610,19610,95
20250311,111300,63316520,19610,19610,19610,19610,1
20250311,111200,63296910,19610,19610,19610,19610,0
20250311,111100,63296910,19610,19610,19610,19600,123
20250311,111000,60884890,19600,19600,19600,19600,1
20250311,110900,60865290,19600,19600,19600,19600,0
20250311,110800,60865290,19600,19600,19600,19600,1
20250311,110700,60845690,19600,19600,19600,19600,0
20250311,110600,60845690,19600,19600,19600,19600,0
20250311,110500,60845690,19600,19600,19600,19600,0
20250311,110400,60845690,19600,19600,19600,19600,0
20250311,110300,60845690,19600,19600,19600,19600,0
20250311,110200,60845690,19600,19600,19600,19600,0
20250311,110100,60845690,19600,19600,19600,19600,0
20250311,110000,60845690,19600,19600,19600,19600,0
20250311,105900,60845690,19600,19600,19600,19600,0
20250311,105800,60845690,19600,19600,19600,19600,0
20250311,105700,60845690,19600,19600,19600,19600,0
20250311,105600,60845690,19600,19610,19610,19600,103
20250311,105500,58826160,19620,19620,19620,19620,0
20250311,105400,58826160,19620,19620,19620,19620,0
20250311,105300,58826160,19620,19620,19620,19620,49
20250311,105200,57864780,19620,19620,19620,19620,14
20250311,105100,57590100,19620,19620,19620,19620,1
20250311,105000,57570480,19620,19620,19620,19620,0
20250311,104900,57570480,19620,19620,19620,19620,0
20250311,104800,57570480,19620,19620,19620,19620,0
20250311,104700,57570480,19620,19620,19620,19620,22
20250311,104600,57138840,19630,19630,19630,19630,20
20250311,104500,56746240,19630,19630,19630,19630,0
20250311,104400,56746240,19630,19630,19630,19630,20
20250311,104300,56353640,19620,19620,19620,19620,0
20250311,104200,56353640,19620,19620,19620,19620,0
20250311,104100,56353640,19620,19620,19620,19620,0
20250311,104000,56353640,19620,19620,19620,19620,0
20250311,103900,56353640,19620,19620,19620,19620,0
20250311,103800,56353640,19620,19620,19620,19620,36
20250311,103700,55647320,19710,19710,19710,19710,0
20250311,103600,55647320,19710,19710,19710,19710,0
20250311,103500,55647320,19710,19710,19710,19710,0
20250311,103400,55647320,19710,19710,19710,19710,0
20250311,103300,55647320,19710,19710,19710,19710,0
20250311,103200,55647320,19710,19710,19710,19710,0
20250311,103100,55647320,19710,19710,19710,19710,0
20250311,103000,55647320,19710,19710,19710,19710,1
20250311,102900,55627610,19590,19590,19590,19590,0
20250311,102800,55627610,19590,19590,19590,19590,0
20250311,102700,55627610,19590,19590,19590,19590,0
20250311,102600,55627610,19590,19590,19590,19590,0
20250311,102500,55627610,19590,19590,19590,19590,1
20250311,102400,55608020,19580,19580,19580,19580,0
20250311,102300,55608020,19580,19580,19580,19580,0
20250311,102200,55608020,19580,19580,19580,19580,0
20250311,102100,55608020,19580,19580,19580,19580,1
20250311,102000,55588440,19590,19590,19590,19590,0
20250311,101900,55588440,19590,19590,19590,19590,0
20250311,101800,55588440,19590,19590,19590,19590,0
20250311,101700,55588440,19590,19590,19590,19590,1
20250311,101600,55568850,19580,19580,19580,19580,0
20250311,101500,55568850,19580,19580,19580,19580,0
20250311,101400,55568850,19580,19580,19580,19580,1
20250311,101300,55549270,19570,19570,19570,19570,0
20250311,101200,55549270,19570,19570,19570,19570,0
20250311,101100,55549270,19570,19570,19570,19570,1
20250311,101000,55529700,19570,19520,19570,19500,1111
20250311,100900,33853020,19520,19580,19580,19520,574
20250311,100800,22617160,19590,19590,19590,19590,0
20250311,100700,22617160,19590,19590,19590,19590,0
20250311,100600,22617160,19590,19600,19600,19590,42
20250311,100500,21793990,19600,19600,19600,19600,0
20250311,100400,21793990,19600,19600,19600,19600,0
20250311,100300,21793990,19600,19600,19600,19600,0
20250311,100200,21793990,19600,19600,19600,19600,0
20250311,100100,21793990,19600,19600,19600,19600,0
20250311,100000,21793990,19600,19600,19600,19600,2
20250311,095900,21754790,19580,19580,19580,19580,0
20250311,095800,21754790,19580,19580,19580,19580,0
20250311,095700,21754790,19580,19580,19580,19580,0
20250311,095600,21754790,19580,19580,19580,19580,0
20250311,095500,21754790,19580,19580,19580,19580,0
20250311,095400,21754790,19580,19580,19580,19580,0
20250311,095300,21754790,19580,19600,19600,19580,172
20250311,095200,18385910,19610,19640,19640,19610,28
20250311,095100,17836020,19630,19630,19630,19630,0
20250311,095000,17836020,19630,19670,19670,19630,31
20250311,094900,17226960,19730,19730,19730,19730,0
20250311,094800,17226960,19730,19730,19730,19730,0
20250311,094700,17226960,19730,19730,19730,19730,0
20250311,094600,17226960,19730,19730,19730,19730,0
20250311,094500,17226960,19730,19730,19730,19730,100
20250311,094400,15253960,19730,19720,19730,19720,8
20250311,094300,15096190,19680,19670,19680,19670,3
20250311,094200,15037160,19660,19660,19660,19660,11
20250311,094100,14820900,19640,19640,19640,19640,1
20250311,094000,14801260,19680,19710,19710,19680,139
20250311,093900,12065140,19710,19710,19710,19710,0
20250311,093800,12065140,19710,19710,19710,19710,0
20250311,093700,12065140,19710,19710,19710,19710,61
20250311,093600,10862830,19760,19760,19760,19760,0
20250311,093500,10862830,19760,19760,19760,19760,0
20250311,093400,10862830,19760,19760,19760,19760,0
20250311,093300,10862830,19760,19760,19760,19760,0
20250311,093200,10862830,19760,19760,19760,19760,0
20250311,093100,10862830,19760,19760,19760,19760,0
20250311,093000,10862830,19760,19760,19760,19760,0
20250311,092900,10862830,19760,19760,19760,19760,0
20250311,092800,10862830,19760,19700,19760,19700,56
20250311,092700,9757400,19660,19660,19660,19660,0
20250311,092600,9757400,19660,19650,19660,19640,73
20250311,092500,8323650,19640,19640,19640,19640,0
20250311,092400,8323650,19640,19640,19640,19640,0
20250311,092300,8323650,19640,19640,19640,19640,0
20250311,092200,8323650,19640,19640,19640,19640,3
20250311,092100,8264730,19640,19640,19640,19640,0
20250311,092000,8264730,19640,19640,19640,19640,0
20250311,091900,8264730,19640,19640,19640,19640,0
20250311,091800,8264730,19640,19640,19640,19640,0
20250311,091700,8264730,19640,19640,19640,19640,0
20250311,091600,8264730,19640,19640,19640,19640,0
20250311,091500,8264730,19640,19640,19640,19640,0
20250311,091400,8264730,19640,19640,19640,19640,0
20250311,091300,8264730,19640,19640,19640,19640,0
20250311,091200,8264730,19640,19640,19640,19640,0
20250311,091100,8264730,19640,19640,19640,19640,0
20250311,091000,8264730,19640,19660,19660,19640,40
20250311,090900,7479010,19630,19630,19630,19630,0
20250311,090800,7479010,19630,19630,19630,19630,0
20250311,090700,7479010,19630,19580,19630,19580,10
20250311,090600,7283010,19580,19580,19580,19580,0
20250311,090500,7283010,19580,19570,19580,19570,35
20250311,090400,6597910,19570,19570,19570,19570,0
20250311,090300,6597910,19570,19510,19570,19510,134
20250311,090200,3979270,19510,19510,19510,19510,1
20250311,090100,3959760,19590,19590,19590,19590,14
20250311,090000,3685500,19500,19500,19500,19500,189
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183600 185283230 19590 19590 19590 19590 438
3 20250311 183500 185283230 19590 19590 19590 19590 0
4 20250311 183400 185283230 19590 19590 19590 19590 0
5 20250311 183300 185283230 19590 19590 19590 19590 0
6 20250311 183200 185283230 19590 19590 19590 19590 0
7 20250311 183100 185283230 19590 19590 19590 19590 0
8 20250311 183000 185283230 19590 19590 19590 19590 0
9 20250311 182900 185283230 19590 19590 19590 19590 0
10 20250311 182800 185283230 19590 19590 19590 19590 0
11 20250311 182700 185283230 19590 19590 19590 19590 0
12 20250311 182600 185283230 19590 19590 19590 19590 0
13 20250311 182500 185283230 19590 19590 19590 19590 0
14 20250311 182400 185283230 19590 19590 19590 19590 0
15 20250311 182300 185283230 19590 19590 19590 19590 0
16 20250311 182200 185283230 19590 19590 19590 19590 0
17 20250311 182100 185283230 19590 19590 19590 19590 0
18 20250311 182000 185283230 19590 19590 19590 19590 0
19 20250311 181900 185283230 19590 19590 19590 19590 0
20 20250311 181800 185283230 19590 19590 19590 19590 0
21 20250311 181700 185283230 19590 19590 19590 19590 0
22 20250311 181600 185283230 19590 19590 19590 19590 0
23 20250311 181500 185283230 19590 19590 19590 19590 0
24 20250311 181400 185283230 19590 19590 19590 19590 0
25 20250311 181300 185283230 19590 19590 19590 19590 0
26 20250311 181200 185283230 19590 19590 19590 19590 0
27 20250311 181100 185283230 19590 19590 19590 19590 0
28 20250311 181000 185283230 19590 19590 19590 19590 0
29 20250311 180900 185283230 19590 19590 19590 19590 0
30 20250311 180800 185283230 19590 19590 19590 19590 0
31 20250311 180700 185283230 19590 19590 19590 19590 0
32 20250311 180600 185283230 19590 19590 19590 19590 438
33 20250311 180500 185283230 19590 19590 19590 19590 0
34 20250311 180400 185283230 19590 19590 19590 19590 0
35 20250311 180300 185283230 19590 19590 19590 19590 0
36 20250311 180200 185283230 19590 19590 19590 19590 0
37 20250311 180100 185283230 19590 19590 19590 19590 0
38 20250311 180000 185283230 19590 19590 19590 19590 0
39 20250311 175900 185283230 19590 19590 19590 19590 0
40 20250311 175800 185283230 19590 19590 19590 19590 0
41 20250311 175700 185283230 19590 19590 19590 19590 0
42 20250311 175600 185283230 19590 19590 19590 19590 0
43 20250311 175500 185283230 19590 19590 19590 19590 0
44 20250311 175400 185283230 19590 19590 19590 19590 0
45 20250311 175300 185283230 19590 19590 19590 19590 0
46 20250311 175200 185283230 19590 19590 19590 19590 0
47 20250311 175100 185283230 19590 19590 19590 19590 0
48 20250311 175000 185283230 19590 19590 19590 19590 0
49 20250311 174900 185283230 19590 19590 19590 19590 0
50 20250311 174800 185283230 19590 19590 19590 19590 0
51 20250311 174700 185283230 19590 19590 19590 19590 0
52 20250311 174600 185283230 19590 19590 19590 19590 0
53 20250311 174500 185283230 19590 19590 19590 19590 0
54 20250311 174400 185283230 19590 19590 19590 19590 0
55 20250311 174300 185283230 19590 19590 19590 19590 0
56 20250311 174200 185283230 19590 19590 19590 19590 0
57 20250311 174100 185283230 19590 19590 19590 19590 0
58 20250311 174000 185283230 19590 19590 19590 19590 0
59 20250311 173900 185283230 19590 19590 19590 19590 0
60 20250311 173800 185283230 19590 19590 19590 19590 0
61 20250311 173700 185283230 19590 19590 19590 19590 0
62 20250311 173600 185283230 19590 19590 19590 19590 438
63 20250311 173500 185283230 19590 19590 19590 19590 0
64 20250311 173400 185283230 19590 19590 19590 19590 0
65 20250311 173300 185283230 19590 19590 19590 19590 0
66 20250311 173200 185283230 19590 19590 19590 19590 0
67 20250311 173100 185283230 19590 19590 19590 19590 0
68 20250311 173000 185283230 19590 19590 19590 19590 0
69 20250311 172900 185283230 19590 19590 19590 19590 0
70 20250311 172800 185283230 19590 19590 19590 19590 0
71 20250311 172700 185283230 19590 19590 19590 19590 0
72 20250311 172600 185283230 19590 19590 19590 19590 0
73 20250311 172500 185283230 19590 19590 19590 19590 0
74 20250311 172400 185283230 19590 19590 19590 19590 0
75 20250311 172300 185283230 19590 19590 19590 19590 0
76 20250311 172200 185283230 19590 19590 19590 19590 0
77 20250311 172100 185283230 19590 19590 19590 19590 0
78 20250311 172000 185283230 19590 19590 19590 19590 0
79 20250311 171900 185283230 19590 19590 19590 19590 0
80 20250311 171800 185283230 19590 19590 19590 19590 0
81 20250311 171700 185283230 19590 19590 19590 19590 0
82 20250311 171600 185283230 19590 19590 19590 19590 0
83 20250311 171500 185283230 19590 19590 19590 19590 0
84 20250311 171400 185283230 19590 19590 19590 19590 0
85 20250311 171300 185283230 19590 19590 19590 19590 0
86 20250311 171200 185283230 19590 19590 19590 19590 0
87 20250311 171100 185283230 19590 19590 19590 19590 0
88 20250311 171000 185283230 19590 19590 19590 19590 0
89 20250311 170900 185283230 19590 19590 19590 19590 0
90 20250311 170800 185283230 19590 19590 19590 19590 0
91 20250311 170700 185283230 19590 19590 19590 19590 0
92 20250311 170600 185283230 19590 19590 19590 19590 438
93 20250311 170500 185283230 19590 19590 19590 19590 0
94 20250311 170400 185283230 19590 19590 19590 19590 0
95 20250311 170300 185283230 19590 19590 19590 19590 0
96 20250311 170200 185283230 19590 19590 19590 19590 0
97 20250311 170100 185283230 19590 19590 19590 19590 0
98 20250311 170000 185283230 19590 19590 19590 19590 0
99 20250311 165900 185283230 19590 19590 19590 19590 0
100 20250311 165800 185283230 19590 19590 19590 19590 0
101 20250311 165700 185283230 19590 19590 19590 19590 0
102 20250311 165600 185283230 19590 19590 19590 19590 0
103 20250311 165500 185283230 19590 19590 19590 19590 0
104 20250311 165400 185283230 19590 19590 19590 19590 0
105 20250311 165300 185283230 19590 19590 19590 19590 0
106 20250311 165200 185283230 19590 19590 19590 19590 0
107 20250311 165100 185283230 19590 19590 19590 19590 0
108 20250311 165000 185283230 19590 19590 19590 19590 0
109 20250311 164900 185283230 19590 19590 19590 19590 0
110 20250311 164800 185283230 19590 19590 19590 19590 0
111 20250311 164700 185283230 19590 19590 19590 19590 0
112 20250311 164600 185283230 19590 19590 19590 19590 0
113 20250311 164500 185283230 19590 19590 19590 19590 0
114 20250311 164400 185283230 19590 19590 19590 19590 0
115 20250311 164300 185283230 19590 19590 19590 19590 0
116 20250311 164200 185283230 19590 19590 19590 19590 0
117 20250311 164100 185283230 19590 19590 19590 19590 0
118 20250311 164000 185283230 19590 19590 19590 19590 0
119 20250311 163900 185283230 19590 19590 19590 19590 0
120 20250311 163800 185283230 19590 19590 19590 19590 0
121 20250311 163700 185283230 19590 19590 19590 19590 0
122 20250311 163600 185283230 19590 19590 19590 19590 438
123 20250311 163500 185283230 19590 19590 19590 19590 0
124 20250311 163400 185283230 19590 19590 19590 19590 0
125 20250311 163300 185283230 19590 19590 19590 19590 0
126 20250311 163200 185283230 19590 19590 19590 19590 0
127 20250311 163100 185283230 19590 19590 19590 19590 0
128 20250311 163000 185283230 19590 19590 19590 19590 0
129 20250311 162900 185283230 19590 19590 19590 19590 0
130 20250311 162800 185283230 19590 19590 19590 19590 0
131 20250311 162700 185283230 19590 19590 19590 19590 0
132 20250311 162600 185283230 19590 19590 19590 19590 0
133 20250311 162500 185283230 19590 19590 19590 19590 0
134 20250311 162400 185283230 19590 19590 19590 19590 0
135 20250311 162300 185283230 19590 19590 19590 19590 0
136 20250311 162200 185283230 19590 19590 19590 19590 0
137 20250311 162100 185283230 19590 19590 19590 19590 0
138 20250311 162000 185283230 19590 19590 19590 19590 0
139 20250311 161900 185283230 19590 19590 19590 19590 0
140 20250311 161800 185283230 19590 19590 19590 19590 0
141 20250311 161700 185283230 19590 19590 19590 19590 0
142 20250311 161600 185283230 19590 19590 19590 19590 0
143 20250311 161500 185283230 19590 19590 19590 19590 0
144 20250311 161400 185283230 19590 19590 19590 19590 0
145 20250311 161300 185283230 19590 19590 19590 19590 0
146 20250311 161200 185283230 19590 19590 19590 19590 0
147 20250311 161100 185283230 19590 19590 19590 19590 0
148 20250311 161000 185283230 19590 19590 19590 19590 0
149 20250311 160900 185283230 19590 19590 19590 19590 0
150 20250311 160800 185283230 19590 19590 19590 19590 0
151 20250311 160700 185283230 19590 19590 19590 19590 0
152 20250311 160600 185283230 19590 19590 19590 19590 438
153 20250311 160500 185283230 19590 19590 19590 19590 0
154 20250311 160400 185283230 19590 19590 19590 19590 0
155 20250311 160300 185283230 19590 19590 19590 19590 0
156 20250311 160200 185283230 19590 19590 19590 19590 0
157 20250311 160100 185283230 19590 19590 19590 19590 0
158 20250311 160000 185283230 19590 19590 19590 19590 0
159 20250311 155900 185283230 19590 19590 19590 19590 0
160 20250311 155800 185283230 19590 19590 19590 19590 0
161 20250311 155700 185283230 19590 19590 19590 19590 0
162 20250311 155600 185283230 19590 19590 19590 19590 0
163 20250311 155500 185283230 19590 19590 19590 19590 0
164 20250311 155400 185283230 19590 19590 19590 19590 0
165 20250311 155300 185283230 19590 19590 19590 19590 0
166 20250311 155200 185283230 19590 19590 19590 19590 0
167 20250311 155100 185283230 19590 19590 19590 19590 0
168 20250311 155000 185283230 19590 19590 19590 19590 0
169 20250311 154900 185283230 19590 19590 19590 19590 0
170 20250311 154800 185283230 19590 19590 19590 19590 0
171 20250311 154700 185283230 19590 19590 19590 19590 0
172 20250311 154600 185283230 19590 19590 19590 19590 0
173 20250311 154500 185283230 19590 19590 19590 19590 0
174 20250311 154400 185283230 19590 19590 19590 19590 0
175 20250311 154300 185283230 19590 19590 19590 19590 0
176 20250311 154200 185283230 19590 19590 19590 19590 0
177 20250311 154100 185283230 19590 19590 19590 19590 0
178 20250311 154000 185283230 19590 19590 19590 19590 0
179 20250311 153900 185283230 19590 19590 19590 19590 0
180 20250311 153800 185283230 19590 19590 19590 19590 0
181 20250311 153700 185283230 19590 19590 19590 19590 0
182 20250311 153600 185283230 19590 19590 19590 19590 438
183 20250311 153500 185283230 19590 19590 19590 19590 0
184 20250311 153400 185283230 19590 19590 19590 19590 0
185 20250311 153300 185283230 19590 19590 19590 19590 0
186 20250311 153200 185283230 19590 19590 19590 19590 0
187 20250311 153100 185283230 19590 19590 19590 19590 0
188 20250311 153000 185283230 19590 19590 19590 19590 438
189 20250311 152900 176702810 19610 19610 19610 19610 0
190 20250311 152800 176702810 19610 19610 19610 19610 0
191 20250311 152700 176702810 19610 19610 19610 19610 0
192 20250311 152600 176702810 19610 19610 19610 19610 0
193 20250311 152500 176702810 19610 19610 19610 19610 0
194 20250311 152400 176702810 19610 19610 19610 19610 0
195 20250311 152300 176702810 19610 19610 19610 19610 0
196 20250311 152200 176702810 19610 19610 19610 19610 0
197 20250311 152100 176702810 19610 19610 19610 19610 0
198 20250311 152000 176702810 19610 19610 19610 19610 0
199 20250311 151900 176702810 19610 19620 19630 19610 19
200 20250311 151800 176329940 19620 19570 19620 19570 52
201 20250311 151700 175311380 19580 19600 19600 19560 569
202 20250311 151600 164177590 19610 19610 19610 19610 81
203 20250311 151500 162589180 19620 19620 19620 19620 0
204 20250311 151400 162589180 19620 19630 19630 19620 5
205 20250311 151300 162491060 19630 19630 19630 19630 0
206 20250311 151200 162491060 19630 19640 19640 19630 82
207 20250311 151100 160880860 19650 19650 19650 19650 0
208 20250311 151000 160880860 19650 19610 19650 19610 14
209 20250311 150900 160606060 19600 19590 19600 19590 40
210 20250311 150800 159822390 19570 19580 19580 19570 83
211 20250311 150700 158197910 19580 19580 19580 19580 20
212 20250311 150600 157806310 19580 19580 19580 19580 31
213 20250311 150500 157199330 19590 19580 19590 19580 71
214 20250311 150400 155809110 19580 19580 19580 19580 3
215 20250311 150300 155750370 19560 19560 19560 19560 0
216 20250311 150200 155750370 19560 19560 19560 19560 66
217 20250311 150100 154459410 19570 19570 19570 19570 116
218 20250311 150000 152189290 19570 19580 19580 19570 67
219 20250311 145900 150877440 19590 19590 19590 19590 0
220 20250311 145800 150877440 19590 19590 19590 19590 2
221 20250311 145700 150838260 19570 19570 19570 19570 0
222 20250311 145600 150838260 19570 19570 19570 19570 65
223 20250311 145500 149566210 19600 19600 19600 19600 1
224 20250311 145400 149546610 19590 19590 19590 19590 236
225 20250311 145300 144923370 19590 19590 19590 19590 30
226 20250311 145200 144335670 19600 19600 19600 19600 0
227 20250311 145100 144335670 19600 19600 19600 19600 13
228 20250311 145000 144080870 19600 19600 19600 19600 3
229 20250311 144900 144022070 19590 19580 19590 19580 69
230 20250311 144800 142671020 19580 19580 19580 19580 114
231 20250311 144700 140438900 19580 19580 19580 19580 7
232 20250311 144600 140301840 19580 19580 19580 19580 4
233 20250311 144500 140223520 19560 19560 19560 19560 66
234 20250311 144400 138932560 19560 19560 19560 19560 0
235 20250311 144300 138932560 19560 19560 19560 19560 66
236 20250311 144200 137641600 19560 19560 19560 19560 0
237 20250311 144100 137641600 19560 19570 19570 19560 131
238 20250311 144000 135078650 19570 19570 19570 19570 0
239 20250311 143900 135078650 19570 19560 19570 19560 71
240 20250311 143800 133689860 19570 19570 19570 19570 0
241 20250311 143700 133689860 19570 19580 19580 19570 8
242 20250311 143600 133533270 19570 19560 19570 19560 8
243 20250311 143500 133376730 19550 19550 19550 19550 66
244 20250311 143400 132086430 19570 19570 19570 19570 5
245 20250311 143300 131988580 19550 19550 19550 19550 66
246 20250311 143200 130698280 19550 19550 19550 19550 0
247 20250311 143100 130698280 19550 19550 19550 19550 0
248 20250311 143000 130698280 19550 19560 19560 19550 85
249 20250311 142900 129036340 19560 19560 19560 19560 0
250 20250311 142800 129036340 19560 19560 19560 19560 48
251 20250311 142700 128097460 19570 19570 19570 19570 38
252 20250311 142600 127353800 19580 19580 19580 19580 17
253 20250311 142500 127020940 19580 19550 19580 19550 70
254 20250311 142400 125651710 19560 19560 19560 19560 51
255 20250311 142300 124654150 19570 19570 19570 19570 55
256 20250311 142200 123577800 19570 19570 19570 19570 14
257 20250311 142100 123303820 19580 19580 19580 19580 30
258 20250311 142000 122716420 19560 19560 19560 19560 67
259 20250311 141900 121405900 19560 19560 19560 19560 0
260 20250311 141800 121405900 19560 19560 19560 19560 66
261 20250311 141700 120114940 19560 19560 19560 19560 0
262 20250311 141600 120114940 19560 19560 19560 19560 66
263 20250311 141500 118823980 19560 19560 19560 19560 0
264 20250311 141400 118823980 19560 19560 19560 19560 66
265 20250311 141300 117533020 19560 19560 19560 19560 2
266 20250311 141200 117493900 19560 19560 19560 19560 66
267 20250311 141100 116202940 19580 19580 19580 19580 0
268 20250311 141000 116202940 19580 19560 19580 19560 118
269 20250311 140900 113893860 19570 19570 19570 19570 0
270 20250311 140800 113893860 19570 19570 19570 19570 66
271 20250311 140700 112602240 19570 19570 19570 19570 0
272 20250311 140600 112602240 19570 19570 19570 19570 0
273 20250311 140500 112602240 19570 19570 19570 19570 68
274 20250311 140400 111271480 19570 19570 19570 19570 0
275 20250311 140300 111271480 19570 19570 19570 19570 66
276 20250311 140200 109979860 19570 19570 19570 19570 1
277 20250311 140100 109960290 19570 19570 19570 19570 66
278 20250311 140000 108668670 19580 19580 19580 19580 0
279 20250311 135900 108668670 19580 19580 19580 19580 66
280 20250311 135800 107376390 19580 19580 19580 19580 0
281 20250311 135700 107376390 19580 19580 19580 19580 66
282 20250311 135600 106084110 19580 19570 19580 19570 30
283 20250311 135500 105497000 19580 19580 19580 19580 37
284 20250311 135400 104772540 19580 19580 19580 19580 0
285 20250311 135300 104772540 19580 19580 19580 19580 65
286 20250311 135200 103499840 19580 19580 19580 19580 0
287 20250311 135100 103499840 19580 19580 19580 19580 66
288 20250311 135000 102207560 19590 19580 19590 19580 24
289 20250311 134900 101737410 19590 19590 19590 19590 45
290 20250311 134800 100855860 19590 19590 19590 19590 0
291 20250311 134700 100855860 19590 19590 19590 19590 66
292 20250311 134600 99562920 19590 19590 19590 19590 0
293 20250311 134500 99562920 19590 19590 19590 19590 66
294 20250311 134400 98269980 19600 19600 19600 19600 2
295 20250311 134300 98230780 19600 19610 19610 19600 197
296 20250311 134200 94369380 19620 19620 19620 19620 0
297 20250311 134100 94369380 19620 19620 19620 19620 0
298 20250311 134000 94369380 19620 19630 19630 19620 12
299 20250311 133900 94133920 19640 19640 19640 19640 0
300 20250311 133800 94133920 19640 19610 19640 19610 22
301 20250311 133700 93702020 19600 19600 19600 19600 0
302 20250311 133600 93702020 19600 19600 19600 19600 66
303 20250311 133500 92408420 19610 19620 19620 19610 137
304 20250311 133400 89721500 19620 19620 19620 19620 66
305 20250311 133300 88426580 19630 19630 19630 19630 0
306 20250311 133200 88426580 19630 19630 19630 19630 4
307 20250311 133100 88348060 19620 19620 19620 19620 1
308 20250311 133000 88328440 19620 19620 19620 19620 2
309 20250311 132900 88289200 19630 19630 19630 19630 0
310 20250311 132800 88289200 19630 19630 19630 19630 1
311 20250311 132700 88269570 19630 19630 19630 19630 0
312 20250311 132600 88269570 19630 19630 19630 19630 100
313 20250311 132500 86306570 19620 19620 19620 19620 0
314 20250311 132400 86306570 19620 19620 19620 19620 0
315 20250311 132300 86306570 19620 19620 19620 19620 0
316 20250311 132200 86306570 19620 19620 19620 19620 0
317 20250311 132100 86306570 19620 19620 19620 19620 0
318 20250311 132000 86306570 19620 19620 19620 19620 2
319 20250311 131900 86267330 19630 19630 19630 19630 0
320 20250311 131800 86267330 19630 19630 19630 19630 2
321 20250311 131700 86228070 19630 19630 19630 19630 50
322 20250311 131600 85246570 19620 19620 19620 19620 0
323 20250311 131500 85246570 19620 19620 19620 19620 0
324 20250311 131400 85246570 19620 19620 19620 19620 0
325 20250311 131300 85246570 19620 19630 19630 19620 41
326 20250311 131200 84441750 19620 19620 19620 19620 0
327 20250311 131100 84441750 19620 19620 19620 19620 0
328 20250311 131000 84441750 19620 19630 19630 19620 7
329 20250311 130900 84304350 19620 19620 19620 19620 0
330 20250311 130800 84304350 19620 19620 19620 19620 0
331 20250311 130700 84304350 19620 19620 19620 19620 0
332 20250311 130600 84304350 19620 19620 19620 19620 1
333 20250311 130500 84284730 19620 19620 19620 19620 0
334 20250311 130400 84284730 19620 19620 19620 19620 0
335 20250311 130300 84284730 19620 19620 19620 19620 60
336 20250311 130200 83107530 19630 19630 19630 19630 0
337 20250311 130100 83107530 19630 19630 19630 19630 0
338 20250311 130000 83107530 19630 19630 19630 19630 36
339 20250311 125900 82400850 19640 19640 19640 19640 0
340 20250311 125800 82400850 19640 19640 19640 19640 0
341 20250311 125700 82400850 19640 19640 19640 19640 0
342 20250311 125600 82400850 19640 19640 19640 19640 0
343 20250311 125500 82400850 19640 19640 19640 19640 1
344 20250311 125400 82381210 19640 19640 19640 19640 0
345 20250311 125300 82381210 19640 19640 19640 19640 0
346 20250311 125200 82381210 19640 19640 19640 19640 0
347 20250311 125100 82381210 19640 19640 19640 19640 1
348 20250311 125000 82361570 19630 19630 19630 19630 2
349 20250311 124900 82322310 19630 19630 19630 19630 0
350 20250311 124800 82322310 19630 19630 19630 19630 0
351 20250311 124700 82322310 19630 19630 19630 19630 0
352 20250311 124600 82322310 19630 19630 19630 19630 0
353 20250311 124500 82322310 19630 19630 19630 19630 0
354 20250311 124400 82322310 19630 19630 19630 19630 0
355 20250311 124300 82322310 19630 19630 19630 19630 0
356 20250311 124200 82322310 19630 19630 19630 19630 0
357 20250311 124100 82322310 19630 19630 19630 19630 0
358 20250311 124000 82322310 19630 19630 19630 19630 2
359 20250311 123900 82283050 19630 19630 19630 19630 0
360 20250311 123800 82283050 19630 19630 19630 19630 0
361 20250311 123700 82283050 19630 19630 19630 19630 0
362 20250311 123600 82283050 19630 19630 19630 19630 0
363 20250311 123500 82283050 19630 19630 19630 19630 0
364 20250311 123400 82283050 19630 19630 19630 19630 0
365 20250311 123300 82283050 19630 19630 19630 19630 0
366 20250311 123200 82283050 19630 19630 19630 19630 70
367 20250311 123100 80908950 19630 19630 19630 19630 0
368 20250311 123000 80908950 19630 19630 19630 19630 0
369 20250311 122900 80908950 19630 19630 19630 19630 1
370 20250311 122800 80889320 19630 19630 19630 19630 0
371 20250311 122700 80889320 19630 19630 19630 19630 0
372 20250311 122600 80889320 19630 19630 19630 19630 0
373 20250311 122500 80889320 19630 19630 19630 19630 0
374 20250311 122400 80889320 19630 19630 19630 19630 0
375 20250311 122300 80889320 19630 19630 19630 19630 1
376 20250311 122200 80869690 19630 19630 19630 19630 0
377 20250311 122100 80869690 19630 19630 19630 19630 0
378 20250311 122000 80869690 19630 19630 19630 19630 0
379 20250311 121900 80869690 19630 19620 19630 19620 2
380 20250311 121800 80830440 19620 19620 19620 19620 0
381 20250311 121700 80830440 19620 19620 19620 19620 0
382 20250311 121600 80830440 19620 19620 19620 19620 1
383 20250311 121500 80810820 19640 19640 19640 19640 0
384 20250311 121400 80810820 19640 19640 19640 19640 0
385 20250311 121300 80810820 19640 19640 19640 19640 0
386 20250311 121200 80810820 19640 19640 19640 19640 0
387 20250311 121100 80810820 19640 19640 19640 19640 0
388 20250311 121000 80810820 19640 19650 19650 19640 28
389 20250311 120900 80260870 19640 19640 19640 19640 70
390 20250311 120800 78886070 19640 19590 19640 19590 290
391 20250311 120700 73194160 19590 19590 19590 19590 64
392 20250311 120600 71940400 19580 19580 19580 19580 0
393 20250311 120500 71940400 19580 19580 19580 19580 0
394 20250311 120400 71940400 19580 19580 19580 19580 1
395 20250311 120300 71920820 19590 19590 19590 19590 40
396 20250311 120200 71137220 19590 19590 19590 19590 0
397 20250311 120100 71137220 19590 19590 19590 19590 0
398 20250311 120000 71137220 19590 19590 19590 19590 0
399 20250311 115900 71137220 19590 19590 19590 19590 0
400 20250311 115800 71137220 19590 19590 19590 19590 0
401 20250311 115700 71137220 19590 19590 19590 19590 10
402 20250311 115600 70941320 19590 19590 19590 19590 0
403 20250311 115500 70941320 19590 19580 19590 19580 32
404 20250311 115400 70314450 19590 19590 19590 19590 0
405 20250311 115300 70314450 19590 19590 19590 19590 10
406 20250311 115200 70118550 19590 19590 19590 19590 10
407 20250311 115100 69922650 19590 19590 19590 19590 0
408 20250311 115000 69922650 19590 19590 19590 19590 0
409 20250311 114900 69922650 19590 19590 19590 19590 0
410 20250311 114800 69922650 19590 19590 19590 19590 0
411 20250311 114700 69922650 19590 19590 19590 19590 0
412 20250311 114600 69922650 19590 19590 19590 19590 0
413 20250311 114500 69922650 19590 19590 19590 19590 0
414 20250311 114400 69922650 19590 19590 19590 19590 0
415 20250311 114300 69922650 19590 19590 19590 19590 0
416 20250311 114200 69922650 19590 19590 19590 19590 0
417 20250311 114100 69922650 19590 19590 19590 19590 0
418 20250311 114000 69922650 19590 19590 19590 19590 0
419 20250311 113900 69922650 19590 19590 19590 19590 0
420 20250311 113800 69922650 19590 19590 19590 19590 0
421 20250311 113700 69922650 19590 19590 19590 19590 111
422 20250311 113600 67748160 19600 19600 19600 19600 0
423 20250311 113500 67748160 19600 19600 19600 19600 0
424 20250311 113400 67748160 19600 19600 19600 19600 0
425 20250311 113300 67748160 19600 19600 19600 19600 0
426 20250311 113200 67748160 19600 19600 19600 19600 0
427 20250311 113100 67748160 19600 19600 19600 19600 0
428 20250311 113000 67748160 19600 19600 19600 19600 20
429 20250311 112900 67356160 19610 19610 19610 19610 0
430 20250311 112800 67356160 19610 19610 19610 19610 0
431 20250311 112700 67356160 19610 19610 19610 19610 0
432 20250311 112600 67356160 19610 19610 19610 19610 0
433 20250311 112500 67356160 19610 19610 19610 19610 0
434 20250311 112400 67356160 19610 19610 19610 19610 99
435 20250311 112300 65414770 19610 19610 19610 19610 0
436 20250311 112200 65414770 19610 19600 19610 19600 9
437 20250311 112100 65238290 19600 19600 19600 19600 0
438 20250311 112000 65238290 19600 19600 19600 19600 1
439 20250311 111900 65218690 19610 19610 19610 19610 0
440 20250311 111800 65218690 19610 19610 19610 19610 0
441 20250311 111700 65218690 19610 19610 19610 19610 0
442 20250311 111600 65218690 19610 19610 19610 19610 0
443 20250311 111500 65218690 19610 19610 19610 19610 2
444 20250311 111400 65179470 19610 19610 19610 19610 95
445 20250311 111300 63316520 19610 19610 19610 19610 1
446 20250311 111200 63296910 19610 19610 19610 19610 0
447 20250311 111100 63296910 19610 19610 19610 19600 123
448 20250311 111000 60884890 19600 19600 19600 19600 1
449 20250311 110900 60865290 19600 19600 19600 19600 0
450 20250311 110800 60865290 19600 19600 19600 19600 1
451 20250311 110700 60845690 19600 19600 19600 19600 0
452 20250311 110600 60845690 19600 19600 19600 19600 0
453 20250311 110500 60845690 19600 19600 19600 19600 0
454 20250311 110400 60845690 19600 19600 19600 19600 0
455 20250311 110300 60845690 19600 19600 19600 19600 0
456 20250311 110200 60845690 19600 19600 19600 19600 0
457 20250311 110100 60845690 19600 19600 19600 19600 0
458 20250311 110000 60845690 19600 19600 19600 19600 0
459 20250311 105900 60845690 19600 19600 19600 19600 0
460 20250311 105800 60845690 19600 19600 19600 19600 0
461 20250311 105700 60845690 19600 19600 19600 19600 0
462 20250311 105600 60845690 19600 19610 19610 19600 103
463 20250311 105500 58826160 19620 19620 19620 19620 0
464 20250311 105400 58826160 19620 19620 19620 19620 0
465 20250311 105300 58826160 19620 19620 19620 19620 49
466 20250311 105200 57864780 19620 19620 19620 19620 14
467 20250311 105100 57590100 19620 19620 19620 19620 1
468 20250311 105000 57570480 19620 19620 19620 19620 0
469 20250311 104900 57570480 19620 19620 19620 19620 0
470 20250311 104800 57570480 19620 19620 19620 19620 0
471 20250311 104700 57570480 19620 19620 19620 19620 22
472 20250311 104600 57138840 19630 19630 19630 19630 20
473 20250311 104500 56746240 19630 19630 19630 19630 0
474 20250311 104400 56746240 19630 19630 19630 19630 20
475 20250311 104300 56353640 19620 19620 19620 19620 0
476 20250311 104200 56353640 19620 19620 19620 19620 0
477 20250311 104100 56353640 19620 19620 19620 19620 0
478 20250311 104000 56353640 19620 19620 19620 19620 0
479 20250311 103900 56353640 19620 19620 19620 19620 0
480 20250311 103800 56353640 19620 19620 19620 19620 36
481 20250311 103700 55647320 19710 19710 19710 19710 0
482 20250311 103600 55647320 19710 19710 19710 19710 0
483 20250311 103500 55647320 19710 19710 19710 19710 0
484 20250311 103400 55647320 19710 19710 19710 19710 0
485 20250311 103300 55647320 19710 19710 19710 19710 0
486 20250311 103200 55647320 19710 19710 19710 19710 0
487 20250311 103100 55647320 19710 19710 19710 19710 0
488 20250311 103000 55647320 19710 19710 19710 19710 1
489 20250311 102900 55627610 19590 19590 19590 19590 0
490 20250311 102800 55627610 19590 19590 19590 19590 0
491 20250311 102700 55627610 19590 19590 19590 19590 0
492 20250311 102600 55627610 19590 19590 19590 19590 0
493 20250311 102500 55627610 19590 19590 19590 19590 1
494 20250311 102400 55608020 19580 19580 19580 19580 0
495 20250311 102300 55608020 19580 19580 19580 19580 0
496 20250311 102200 55608020 19580 19580 19580 19580 0
497 20250311 102100 55608020 19580 19580 19580 19580 1
498 20250311 102000 55588440 19590 19590 19590 19590 0
499 20250311 101900 55588440 19590 19590 19590 19590 0
500 20250311 101800 55588440 19590 19590 19590 19590 0
501 20250311 101700 55588440 19590 19590 19590 19590 1
502 20250311 101600 55568850 19580 19580 19580 19580 0
503 20250311 101500 55568850 19580 19580 19580 19580 0
504 20250311 101400 55568850 19580 19580 19580 19580 1
505 20250311 101300 55549270 19570 19570 19570 19570 0
506 20250311 101200 55549270 19570 19570 19570 19570 0
507 20250311 101100 55549270 19570 19570 19570 19570 1
508 20250311 101000 55529700 19570 19520 19570 19500 1111
509 20250311 100900 33853020 19520 19580 19580 19520 574
510 20250311 100800 22617160 19590 19590 19590 19590 0
511 20250311 100700 22617160 19590 19590 19590 19590 0
512 20250311 100600 22617160 19590 19600 19600 19590 42
513 20250311 100500 21793990 19600 19600 19600 19600 0
514 20250311 100400 21793990 19600 19600 19600 19600 0
515 20250311 100300 21793990 19600 19600 19600 19600 0
516 20250311 100200 21793990 19600 19600 19600 19600 0
517 20250311 100100 21793990 19600 19600 19600 19600 0
518 20250311 100000 21793990 19600 19600 19600 19600 2
519 20250311 095900 21754790 19580 19580 19580 19580 0
520 20250311 095800 21754790 19580 19580 19580 19580 0
521 20250311 095700 21754790 19580 19580 19580 19580 0
522 20250311 095600 21754790 19580 19580 19580 19580 0
523 20250311 095500 21754790 19580 19580 19580 19580 0
524 20250311 095400 21754790 19580 19580 19580 19580 0
525 20250311 095300 21754790 19580 19600 19600 19580 172
526 20250311 095200 18385910 19610 19640 19640 19610 28
527 20250311 095100 17836020 19630 19630 19630 19630 0
528 20250311 095000 17836020 19630 19670 19670 19630 31
529 20250311 094900 17226960 19730 19730 19730 19730 0
530 20250311 094800 17226960 19730 19730 19730 19730 0
531 20250311 094700 17226960 19730 19730 19730 19730 0
532 20250311 094600 17226960 19730 19730 19730 19730 0
533 20250311 094500 17226960 19730 19730 19730 19730 100
534 20250311 094400 15253960 19730 19720 19730 19720 8
535 20250311 094300 15096190 19680 19670 19680 19670 3
536 20250311 094200 15037160 19660 19660 19660 19660 11
537 20250311 094100 14820900 19640 19640 19640 19640 1
538 20250311 094000 14801260 19680 19710 19710 19680 139
539 20250311 093900 12065140 19710 19710 19710 19710 0
540 20250311 093800 12065140 19710 19710 19710 19710 0
541 20250311 093700 12065140 19710 19710 19710 19710 61
542 20250311 093600 10862830 19760 19760 19760 19760 0
543 20250311 093500 10862830 19760 19760 19760 19760 0
544 20250311 093400 10862830 19760 19760 19760 19760 0
545 20250311 093300 10862830 19760 19760 19760 19760 0
546 20250311 093200 10862830 19760 19760 19760 19760 0
547 20250311 093100 10862830 19760 19760 19760 19760 0
548 20250311 093000 10862830 19760 19760 19760 19760 0
549 20250311 092900 10862830 19760 19760 19760 19760 0
550 20250311 092800 10862830 19760 19700 19760 19700 56
551 20250311 092700 9757400 19660 19660 19660 19660 0
552 20250311 092600 9757400 19660 19650 19660 19640 73
553 20250311 092500 8323650 19640 19640 19640 19640 0
554 20250311 092400 8323650 19640 19640 19640 19640 0
555 20250311 092300 8323650 19640 19640 19640 19640 0
556 20250311 092200 8323650 19640 19640 19640 19640 3
557 20250311 092100 8264730 19640 19640 19640 19640 0
558 20250311 092000 8264730 19640 19640 19640 19640 0
559 20250311 091900 8264730 19640 19640 19640 19640 0
560 20250311 091800 8264730 19640 19640 19640 19640 0
561 20250311 091700 8264730 19640 19640 19640 19640 0
562 20250311 091600 8264730 19640 19640 19640 19640 0
563 20250311 091500 8264730 19640 19640 19640 19640 0
564 20250311 091400 8264730 19640 19640 19640 19640 0
565 20250311 091300 8264730 19640 19640 19640 19640 0
566 20250311 091200 8264730 19640 19640 19640 19640 0
567 20250311 091100 8264730 19640 19640 19640 19640 0
568 20250311 091000 8264730 19640 19660 19660 19640 40
569 20250311 090900 7479010 19630 19630 19630 19630 0
570 20250311 090800 7479010 19630 19630 19630 19630 0
571 20250311 090700 7479010 19630 19580 19630 19580 10
572 20250311 090600 7283010 19580 19580 19580 19580 0
573 20250311 090500 7283010 19580 19570 19580 19570 35
574 20250311 090400 6597910 19570 19570 19570 19570 0
575 20250311 090300 6597910 19570 19510 19570 19510 134
576 20250311 090200 3979270 19510 19510 19510 19510 1
577 20250311 090100 3959760 19590 19590 19590 19590 14
578 20250311 090000 3685500 19500 19500 19500 19500 189

1
001940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,14176380,0,277431756600,0.00
20250306,0,14176380,0,278140575600,0.00
20250305,0,14176380,0,276014118600,0.00
20250304,0,14176380,0,273604134000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 14176380 0 277431756600 0.00
3 20250306 0 14176380 0 278140575600 0.00
4 20250305 0 14176380 0 276014118600 0.00
5 20250304 0 14176380 0 273604134000 0.00