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

579
002360/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183700,160035875,476,476,476,476,10108
20250311,183600,160035875,476,476,476,476,0
20250311,183500,160035875,476,476,476,476,0
20250311,183400,160035875,476,476,476,476,0
20250311,183300,160035875,476,476,476,476,0
20250311,183200,160035875,476,476,476,476,0
20250311,183100,160035875,476,476,476,476,0
20250311,183000,160035875,476,476,476,476,0
20250311,182900,160035875,476,476,476,476,0
20250311,182800,160035875,476,476,476,476,0
20250311,182700,160035875,476,476,476,476,0
20250311,182600,160035875,476,476,476,476,0
20250311,182500,160035875,476,476,476,476,0
20250311,182400,160035875,476,476,476,476,0
20250311,182300,160035875,476,476,476,476,0
20250311,182200,160035875,476,476,476,476,0
20250311,182100,160035875,476,476,476,476,0
20250311,182000,160035875,476,476,476,476,0
20250311,181900,160035875,476,476,476,476,0
20250311,181800,160035875,476,476,476,476,0
20250311,181700,160035875,476,476,476,476,0
20250311,181600,160035875,476,476,476,476,0
20250311,181500,160035875,476,476,476,476,0
20250311,181400,160035875,476,476,476,476,0
20250311,181300,160035875,476,476,476,476,0
20250311,181200,160035875,476,476,476,476,0
20250311,181100,160035875,476,476,476,476,0
20250311,181000,160035875,476,476,476,476,0
20250311,180900,160035875,476,476,476,476,0
20250311,180800,160035875,476,476,476,476,0
20250311,180700,160035875,476,476,476,476,10108
20250311,180600,160035875,476,476,476,476,0
20250311,180500,160035875,476,476,476,476,0
20250311,180400,160035875,476,476,476,476,0
20250311,180300,160035875,476,476,476,476,0
20250311,180200,160035875,476,476,476,476,0
20250311,180100,160035875,476,476,476,476,0
20250311,180000,160035875,476,476,476,476,0
20250311,175900,160035875,476,476,476,476,0
20250311,175800,160035875,476,476,476,476,0
20250311,175700,160035875,476,476,476,476,0
20250311,175600,160035875,476,476,476,476,0
20250311,175500,160035875,476,476,476,476,0
20250311,175400,160035875,476,476,476,476,0
20250311,175300,160035875,476,476,476,476,0
20250311,175200,160035875,476,476,476,476,0
20250311,175100,160035875,476,476,476,476,0
20250311,175000,160035875,476,476,476,476,0
20250311,174900,160035875,476,476,476,476,0
20250311,174800,160035875,476,476,476,476,0
20250311,174700,160035875,476,476,476,476,0
20250311,174600,160035875,476,476,476,476,0
20250311,174500,160035875,476,476,476,476,0
20250311,174400,160035875,476,476,476,476,0
20250311,174300,160035875,476,476,476,476,0
20250311,174200,160035875,476,476,476,476,0
20250311,174100,160035875,476,476,476,476,0
20250311,174000,160035875,476,476,476,476,0
20250311,173900,160035875,476,476,476,476,0
20250311,173800,160035875,476,476,476,476,0
20250311,173700,160035875,476,476,476,476,10108
20250311,173600,160035875,476,476,476,476,0
20250311,173500,160035875,476,476,476,476,0
20250311,173400,160035875,476,476,476,476,0
20250311,173300,160035875,476,476,476,476,0
20250311,173200,160035875,476,476,476,476,0
20250311,173100,160035875,476,476,476,476,0
20250311,173000,160035875,476,476,476,476,0
20250311,172900,160035875,476,476,476,476,0
20250311,172800,160035875,476,476,476,476,0
20250311,172700,160035875,476,476,476,476,0
20250311,172600,160035875,476,476,476,476,0
20250311,172500,160035875,476,476,476,476,0
20250311,172400,160035875,476,476,476,476,0
20250311,172300,160035875,476,476,476,476,0
20250311,172200,160035875,476,476,476,476,0
20250311,172100,160035875,476,476,476,476,0
20250311,172000,160035875,476,476,476,476,0
20250311,171900,160035875,476,476,476,476,0
20250311,171800,160035875,476,476,476,476,0
20250311,171700,160035875,476,476,476,476,0
20250311,171600,160035875,476,476,476,476,0
20250311,171500,160035875,476,476,476,476,0
20250311,171400,160035875,476,476,476,476,0
20250311,171300,160035875,476,476,476,476,0
20250311,171200,160035875,476,476,476,476,0
20250311,171100,160035875,476,476,476,476,0
20250311,171000,160035875,476,476,476,476,0
20250311,170900,160035875,476,476,476,476,0
20250311,170800,160035875,476,476,476,476,0
20250311,170700,160035875,476,476,476,476,10108
20250311,170600,160035875,476,476,476,476,0
20250311,170500,160035875,476,476,476,476,0
20250311,170400,160035875,476,476,476,476,0
20250311,170300,160035875,476,476,476,476,0
20250311,170200,160035875,476,476,476,476,0
20250311,170100,160035875,476,476,476,476,0
20250311,170000,160035875,476,476,476,476,0
20250311,165900,160035875,476,476,476,476,0
20250311,165800,160035875,476,476,476,476,0
20250311,165700,160035875,476,476,476,476,0
20250311,165600,160035875,476,476,476,476,0
20250311,165500,160035875,476,476,476,476,0
20250311,165400,160035875,476,476,476,476,0
20250311,165300,160035875,476,476,476,476,0
20250311,165200,160035875,476,476,476,476,0
20250311,165100,160035875,476,476,476,476,0
20250311,165000,160035875,476,476,476,476,0
20250311,164900,160035875,476,476,476,476,0
20250311,164800,160035875,476,476,476,476,0
20250311,164700,160035875,476,476,476,476,0
20250311,164600,160035875,476,476,476,476,0
20250311,164500,160035875,476,476,476,476,0
20250311,164400,160035875,476,476,476,476,0
20250311,164300,160035875,476,476,476,476,0
20250311,164200,160035875,476,476,476,476,0
20250311,164100,160035875,476,476,476,476,0
20250311,164000,160035875,476,476,476,476,0
20250311,163900,160035875,476,476,476,476,0
20250311,163800,160035875,476,476,476,476,0
20250311,163700,160035875,476,476,476,476,10108
20250311,163600,160035875,476,476,476,476,0
20250311,163500,160035875,476,476,476,476,0
20250311,163400,160035875,476,476,476,476,0
20250311,163300,160035875,476,476,476,476,0
20250311,163200,160035875,476,476,476,476,0
20250311,163100,160035875,476,476,476,476,0
20250311,163000,160035875,476,476,476,476,0
20250311,162900,160035875,476,476,476,476,0
20250311,162800,160035875,476,476,476,476,0
20250311,162700,160035875,476,476,476,476,0
20250311,162600,160035875,476,476,476,476,0
20250311,162500,160035875,476,476,476,476,0
20250311,162400,160035875,476,476,476,476,0
20250311,162300,160035875,476,476,476,476,0
20250311,162200,160035875,476,476,476,476,0
20250311,162100,160035875,476,476,476,476,0
20250311,162000,160035875,476,476,476,476,0
20250311,161900,160035875,476,476,476,476,0
20250311,161800,160035875,476,476,476,476,0
20250311,161700,160035875,476,476,476,476,0
20250311,161600,160035875,476,476,476,476,0
20250311,161500,160035875,476,476,476,476,0
20250311,161400,160035875,476,476,476,476,0
20250311,161300,160035875,476,476,476,476,0
20250311,161200,160035875,476,476,476,476,0
20250311,161100,160035875,476,476,476,476,0
20250311,161000,160035875,476,476,476,476,0
20250311,160900,160035875,476,476,476,476,0
20250311,160800,160035875,476,476,476,476,0
20250311,160700,160035875,476,476,476,476,10108
20250311,160600,160035875,476,476,476,476,0
20250311,160500,160035875,476,476,476,476,0
20250311,160400,160035875,476,476,476,476,0
20250311,160300,160035875,476,476,476,476,0
20250311,160200,160035875,476,476,476,476,0
20250311,160100,160035875,476,476,476,476,0
20250311,160000,160035875,476,476,476,476,0
20250311,155900,160035875,476,476,476,476,0
20250311,155800,160035875,476,476,476,476,0
20250311,155700,160035875,476,476,476,476,0
20250311,155600,160035875,476,476,476,476,0
20250311,155500,160035875,476,476,476,476,0
20250311,155400,160035875,476,476,476,476,0
20250311,155300,160035875,476,476,476,476,0
20250311,155200,160035875,476,476,476,476,0
20250311,155100,160035875,476,476,476,476,0
20250311,155000,160035875,476,476,476,476,0
20250311,154900,160035875,476,476,476,476,0
20250311,154800,160035875,476,476,476,476,0
20250311,154700,160035875,476,476,476,476,0
20250311,154600,160035875,476,476,476,476,0
20250311,154500,160035875,476,476,476,476,0
20250311,154400,160035875,476,476,476,476,0
20250311,154300,160035875,476,476,476,476,0
20250311,154200,160035875,476,476,476,476,0
20250311,154100,160035875,476,476,476,476,0
20250311,154000,160035875,476,476,476,476,0
20250311,153900,160035875,476,476,476,476,0
20250311,153800,160035875,476,476,476,476,0
20250311,153700,160035875,476,476,476,476,10108
20250311,153600,160035875,476,476,476,476,0
20250311,153500,160035875,476,476,476,476,0
20250311,153400,160035875,476,476,476,476,0
20250311,153300,160035875,476,476,476,476,0
20250311,153200,160035875,476,476,476,476,0
20250311,153100,160035875,476,476,476,476,0
20250311,153000,160035875,476,476,476,476,10108
20250311,152900,155224467,477,477,477,477,0
20250311,152800,155224467,477,477,477,477,0
20250311,152700,155224467,477,477,477,477,0
20250311,152600,155224467,477,477,477,477,0
20250311,152500,155224467,477,477,477,477,0
20250311,152400,155224467,477,477,477,477,0
20250311,152300,155224467,477,477,477,477,0
20250311,152200,155224467,477,477,477,477,0
20250311,152100,155224467,477,477,477,477,0
20250311,152000,155224467,477,477,477,477,0
20250311,151900,155224467,477,477,477,477,33
20250311,151800,155208726,477,477,477,477,20
20250311,151700,155199186,477,477,477,477,500
20250311,151600,154960686,477,477,477,477,0
20250311,151500,154960686,477,477,477,477,510
20250311,151400,154717416,477,477,477,477,5
20250311,151300,154715031,477,477,477,477,86
20250311,151200,154674009,477,477,477,477,1
20250311,151100,154673532,476,477,477,476,4529
20250311,151000,152517703,476,476,476,476,1180
20250311,150900,151956023,476,476,476,476,410
20250311,150800,151760863,477,477,477,477,105
20250311,150700,151710778,477,477,477,477,616
20250311,150600,151416946,477,477,477,477,0
20250311,150500,151416946,477,477,477,477,0
20250311,150400,151416946,477,477,477,477,0
20250311,150300,151416946,477,477,477,477,5
20250311,150200,151414561,477,477,477,477,0
20250311,150100,151414561,477,477,477,477,0
20250311,150000,151414561,477,477,477,477,0
20250311,145900,151414561,477,477,477,477,21
20250311,145800,151404544,476,476,476,476,0
20250311,145700,151404544,476,476,476,476,0
20250311,145600,151404544,476,476,476,476,20
20250311,145500,151395024,477,477,477,477,1
20250311,145400,151394547,476,476,476,476,0
20250311,145300,151394547,476,477,477,476,455
20250311,145200,151177667,477,477,477,477,40
20250311,145100,151158587,477,477,477,477,570
20250311,145000,150886697,478,478,478,478,2
20250311,144900,150885741,478,478,478,478,2
20250311,144800,150884785,479,479,479,479,0
20250311,144700,150884785,479,479,479,479,80
20250311,144600,150846465,479,479,479,479,0
20250311,144500,150846465,479,479,479,479,0
20250311,144400,150846465,479,479,479,479,0
20250311,144300,150846465,479,479,479,479,11
20250311,144200,150841196,478,478,478,478,0
20250311,144100,150841196,478,478,478,478,25
20250311,144000,150829246,479,479,479,479,0
20250311,143900,150829246,479,479,479,479,0
20250311,143800,150829246,479,479,479,479,0
20250311,143700,150829246,479,479,479,479,0
20250311,143600,150829246,479,479,479,479,0
20250311,143500,150829246,479,479,479,479,0
20250311,143400,150829246,479,479,479,479,0
20250311,143300,150829246,479,479,479,479,0
20250311,143200,150829246,479,479,479,479,1
20250311,143100,150828767,479,479,479,479,0
20250311,143000,150828767,479,479,479,479,0
20250311,142900,150828767,479,479,479,479,0
20250311,142800,150828767,479,479,479,479,0
20250311,142700,150828767,479,479,479,479,0
20250311,142600,150828767,479,478,479,476,4654
20250311,142500,148610057,478,478,478,478,0
20250311,142400,148610057,478,478,478,478,0
20250311,142300,148610057,478,478,478,478,0
20250311,142200,148610057,478,479,479,478,64
20250311,142100,148579402,479,479,479,479,22
20250311,142000,148568864,478,478,478,478,20
20250311,141900,148559304,478,478,478,478,0
20250311,141800,148559304,478,478,478,478,15
20250311,141700,148552134,478,478,478,478,0
20250311,141600,148552134,478,478,478,478,0
20250311,141500,148552134,478,478,478,478,2
20250311,141400,148551178,478,478,478,478,0
20250311,141300,148551178,478,478,478,478,0
20250311,141200,148551178,478,478,478,478,0
20250311,141100,148551178,478,478,478,478,0
20250311,141000,148551178,478,478,478,478,0
20250311,140900,148551178,478,478,478,478,0
20250311,140800,148551178,478,478,478,478,0
20250311,140700,148551178,478,478,478,478,0
20250311,140600,148551178,478,478,478,478,0
20250311,140500,148551178,478,478,478,478,0
20250311,140400,148551178,478,478,478,478,1
20250311,140300,148550700,479,479,479,479,0
20250311,140200,148550700,479,479,479,479,0
20250311,140100,148550700,479,479,479,479,0
20250311,140000,148550700,479,479,479,479,0
20250311,135900,148550700,479,479,479,479,0
20250311,135800,148550700,479,480,480,479,12
20250311,135700,148544941,478,478,478,478,0
20250311,135600,148544941,478,478,478,478,0
20250311,135500,148544941,478,478,478,478,0
20250311,135400,148544941,478,479,479,478,300
20250311,135300,148401472,479,479,479,479,0
20250311,135200,148401472,479,479,479,479,0
20250311,135100,148401472,479,479,479,479,0
20250311,135000,148401472,479,479,479,479,341
20250311,134900,148238133,479,479,479,479,0
20250311,134800,148238133,479,479,479,479,0
20250311,134700,148238133,479,479,479,479,1
20250311,134600,148237654,480,480,480,480,0
20250311,134500,148237654,480,479,480,479,3
20250311,134400,148236215,480,480,480,480,1
20250311,134300,148235735,479,479,479,479,0
20250311,134200,148235735,479,479,479,479,0
20250311,134100,148235735,479,480,480,479,501
20250311,134000,147995755,479,479,479,479,721
20250311,133900,147650396,478,478,478,478,0
20250311,133800,147650396,478,478,478,478,0
20250311,133700,147650396,478,478,478,478,0
20250311,133600,147650396,478,478,478,478,0
20250311,133500,147650396,478,478,478,478,0
20250311,133400,147650396,478,478,478,478,0
20250311,133300,147650396,478,478,478,478,0
20250311,133200,147650396,478,478,478,478,0
20250311,133100,147650396,478,478,478,478,0
20250311,133000,147650396,478,478,478,478,0
20250311,132900,147650396,478,478,478,478,0
20250311,132800,147650396,478,478,478,478,400
20250311,132700,147459196,478,478,478,478,0
20250311,132600,147459196,478,478,478,478,0
20250311,132500,147459196,478,478,478,478,0
20250311,132400,147459196,478,478,478,478,0
20250311,132300,147459196,478,478,478,478,0
20250311,132200,147459196,478,478,478,478,10
20250311,132100,147454416,479,479,479,479,0
20250311,132000,147454416,479,479,479,479,0
20250311,131900,147454416,479,479,479,479,0
20250311,131800,147454416,479,479,479,479,0
20250311,131700,147454416,479,479,479,479,0
20250311,131600,147454416,479,479,479,479,0
20250311,131500,147454416,479,479,479,479,0
20250311,131400,147454416,479,479,479,479,0
20250311,131300,147454416,479,479,479,479,0
20250311,131200,147454416,479,479,479,479,0
20250311,131100,147454416,479,479,479,479,0
20250311,131000,147454416,479,479,479,479,0
20250311,130900,147454416,479,479,479,479,0
20250311,130800,147454416,479,479,479,479,0
20250311,130700,147454416,479,479,479,479,0
20250311,130600,147454416,479,479,479,479,0
20250311,130500,147454416,479,479,479,479,0
20250311,130400,147454416,479,479,479,479,0
20250311,130300,147454416,479,479,479,479,1044
20250311,130200,146954340,479,479,479,479,0
20250311,130100,146954340,479,479,479,479,0
20250311,130000,146954340,479,479,479,479,0
20250311,125900,146954340,479,479,479,479,0
20250311,125800,146954340,479,479,479,479,0
20250311,125700,146954340,479,479,479,479,0
20250311,125600,146954340,479,479,479,479,1
20250311,125500,146953861,479,479,479,479,0
20250311,125400,146953861,479,479,479,479,0
20250311,125300,146953861,479,479,479,479,0
20250311,125200,146953861,479,478,479,477,1012
20250311,125100,146471112,477,477,477,477,41
20250311,125000,146451555,477,478,478,477,49
20250311,124900,146428143,478,479,479,478,151
20250311,124800,146355955,479,479,479,479,0
20250311,124700,146355955,479,479,479,479,0
20250311,124600,146355955,479,479,479,479,10
20250311,124500,146351165,479,479,479,479,85
20250311,124400,146310450,479,479,479,479,0
20250311,124300,146310450,479,479,479,479,0
20250311,124200,146310450,479,479,479,479,0
20250311,124100,146310450,479,479,479,479,0
20250311,124000,146310450,479,479,479,479,10
20250311,123900,146305660,479,479,479,479,0
20250311,123800,146305660,479,479,479,479,0
20250311,123700,146305660,479,479,479,479,0
20250311,123600,146305660,479,479,479,479,0
20250311,123500,146305660,479,479,479,479,0
20250311,123400,146305660,479,479,479,478,133
20250311,123300,146242053,479,479,479,479,0
20250311,123200,146242053,479,479,479,479,0
20250311,123100,146242053,479,479,479,479,0
20250311,123000,146242053,479,479,479,479,0
20250311,122900,146242053,479,479,479,479,0
20250311,122800,146242053,479,479,479,479,200
20250311,122700,146146253,479,479,479,479,2
20250311,122600,146145295,479,479,479,479,0
20250311,122500,146145295,479,479,479,479,11
20250311,122400,146140026,479,479,479,479,0
20250311,122300,146140026,479,479,479,479,0
20250311,122200,146140026,479,479,479,479,31
20250311,122100,146125177,479,479,479,479,0
20250311,122000,146125177,479,479,479,479,0
20250311,121900,146125177,479,479,479,479,41
20250311,121800,146105538,479,479,479,479,3
20250311,121700,146104101,479,479,479,479,0
20250311,121600,146104101,479,479,479,479,0
20250311,121500,146104101,479,479,479,479,10
20250311,121400,146099311,479,479,479,479,0
20250311,121300,146099311,479,479,479,479,0
20250311,121200,146099311,479,479,479,479,78
20250311,121100,146061949,478,478,478,478,0
20250311,121000,146061949,478,478,478,478,0
20250311,120900,146061949,478,478,478,478,0
20250311,120800,146061949,478,478,478,478,0
20250311,120700,146061949,478,478,478,478,0
20250311,120600,146061949,478,478,478,478,0
20250311,120500,146061949,478,478,478,478,0
20250311,120400,146061949,478,478,478,478,0
20250311,120300,146061949,478,478,478,478,7002
20250311,120200,142714993,479,479,479,479,3
20250311,120100,142713556,479,479,479,479,0
20250311,120000,142713556,479,479,479,479,0
20250311,115900,142713556,479,479,479,479,0
20250311,115800,142713556,479,479,479,479,1
20250311,115700,142713077,478,478,478,478,29
20250311,115600,142699215,478,477,478,477,10501
20250311,115500,137690237,477,477,477,477,505
20250311,115400,137449352,477,477,477,477,0
20250311,115300,137449352,477,477,477,477,0
20250311,115200,137449352,477,477,477,477,7309
20250311,115100,133962959,478,478,478,478,0
20250311,115000,133962959,478,478,478,478,439
20250311,114900,133753117,477,477,477,477,0
20250311,114800,133753117,477,477,477,477,0
20250311,114700,133753117,477,478,478,477,3
20250311,114600,133751685,478,478,478,478,0
20250311,114500,133751685,478,478,478,478,0
20250311,114400,133751685,478,478,478,478,0
20250311,114300,133751685,478,478,478,478,15
20250311,114200,133744515,478,478,478,478,0
20250311,114100,133744515,478,478,478,478,0
20250311,114000,133744515,478,478,478,478,54
20250311,113900,133718703,478,478,478,478,0
20250311,113800,133718703,478,478,478,478,0
20250311,113700,133718703,478,478,478,478,0
20250311,113600,133718703,478,478,478,478,0
20250311,113500,133718703,478,477,478,477,7114
20250311,113400,130325324,476,476,476,476,18186
20250311,113300,121668788,477,477,477,477,0
20250311,113200,121668788,477,477,477,477,10
20250311,113100,121664018,477,477,477,477,0
20250311,113000,121664018,477,475,477,475,1542
20250311,112900,120931024,475,475,475,475,0
20250311,112800,120931024,475,475,475,475,0
20250311,112700,120931024,475,475,475,475,0
20250311,112600,120931024,475,475,475,475,0
20250311,112500,120931024,475,475,475,475,0
20250311,112400,120931024,475,475,475,475,0
20250311,112300,120931024,475,475,475,475,0
20250311,112200,120931024,475,475,475,475,0
20250311,112100,120931024,475,475,475,475,0
20250311,112000,120931024,475,475,475,475,5
20250311,111900,120928649,474,474,474,474,2053
20250311,111800,119955527,474,474,474,474,0
20250311,111700,119955527,474,474,474,474,0
20250311,111600,119955527,474,474,474,474,0
20250311,111500,119955527,474,474,474,474,0
20250311,111400,119955527,474,474,474,474,0
20250311,111300,119955527,474,473,474,473,2461
20250311,111200,118791445,473,474,474,473,1681
20250311,111100,117996231,474,474,474,474,617
20250311,111000,117703773,474,474,474,474,187
20250311,110900,117615135,474,474,474,474,13
20250311,110800,117608973,474,474,474,474,142
20250311,110700,117541665,475,475,475,475,0
20250311,110600,117541665,475,475,475,475,662
20250311,110500,117227215,475,475,475,475,0
20250311,110400,117227215,475,475,475,475,14
20250311,110300,117220565,476,476,476,476,496
20250311,110200,116984469,476,476,476,476,10
20250311,110100,116979709,477,477,477,477,20
20250311,110000,116970169,477,477,477,477,0
20250311,105900,116970169,477,477,477,477,10
20250311,105800,116965399,475,475,475,475,0
20250311,105700,116965399,475,475,475,475,51
20250311,105600,116941174,477,477,477,477,0
20250311,105500,116941174,477,477,477,477,0
20250311,105400,116941174,477,477,477,477,0
20250311,105300,116941174,477,477,477,477,1
20250311,105200,116940697,477,477,477,477,2
20250311,105100,116939743,477,477,477,477,501
20250311,105000,116700766,477,477,477,477,1
20250311,104900,116700289,477,477,477,477,1
20250311,104800,116699812,477,477,477,477,101
20250311,104700,116651635,477,477,477,477,1
20250311,104600,116651158,477,477,477,475,4
20250311,104500,116649252,475,475,477,475,16
20250311,104400,116641648,475,478,478,475,102
20250311,104300,116593192,478,475,478,475,6002
20250311,104200,113742237,475,473,475,473,202
20250311,104100,113646687,473,473,473,473,3838
20250311,104000,111831313,472,473,473,472,105
20250311,103900,111781748,473,473,473,473,14
20250311,103800,111775126,473,473,473,473,28
20250311,103700,111761882,473,473,473,473,6
20250311,103600,111759044,473,473,473,473,13
20250311,103500,111752895,473,473,473,473,7
20250311,103400,111749584,472,473,473,472,2
20250311,103300,111748639,473,473,473,473,0
20250311,103200,111748639,473,471,473,471,12218
20250311,103100,105993957,471,471,471,470,2241
20250311,103000,104940486,471,471,471,470,4885
20250311,102900,102643530,471,470,471,470,212
20250311,102800,102543828,471,471,471,470,132
20250311,102700,102481765,472,472,472,470,23010
20250311,102600,91655041,473,473,473,473,10
20250311,102500,91650311,473,473,473,473,1
20250311,102400,91649838,473,473,473,473,45
20250311,102300,91628553,473,473,473,473,10
20250311,102200,91623823,473,473,473,473,11
20250311,102100,91618620,473,473,473,473,5
20250311,102000,91616255,473,473,473,472,461
20250311,101900,91398651,473,473,473,473,1012
20250311,101800,90919975,473,473,473,473,10
20250311,101700,90915245,473,472,473,471,2066
20250311,101600,89940597,472,471,472,471,715
20250311,101500,89603823,472,472,472,471,10025
20250311,101400,84881035,472,472,472,472,20
20250311,101300,84871595,472,472,472,472,3019
20250311,101200,83446627,472,473,473,472,1023
20250311,101100,82963767,471,473,473,471,511
20250311,101000,82723074,472,472,472,471,12143
20250311,100900,76999214,474,474,474,471,28391
20250311,100800,63588743,475,474,475,474,2866
20250311,100700,62230258,475,474,475,474,135
20250311,100600,62166256,475,475,475,475,3
20250311,100500,62164831,474,475,475,474,15
20250311,100400,62157717,474,475,475,474,1517
20250311,100300,61438642,475,475,475,475,0
20250311,100200,61438642,475,475,475,475,0
20250311,100100,61438642,475,475,475,475,4004
20250311,100000,59536742,475,475,475,475,0
20250311,095900,59536742,475,475,475,475,11685
20250311,095800,53986367,476,476,476,476,10
20250311,095700,53981607,476,475,476,475,14613
20250311,095600,47040422,475,475,475,475,0
20250311,095500,47040422,475,475,475,475,1350
20250311,095400,46399172,475,476,476,475,2729
20250311,095300,45100178,477,477,477,477,5397
20250311,095200,42525809,478,478,478,478,0
20250311,095100,42525809,478,478,478,478,0
20250311,095000,42525809,478,478,478,477,2028
20250311,094900,41556973,478,479,479,478,228
20250311,094800,41447933,481,481,481,481,0
20250311,094700,41447933,481,481,481,481,0
20250311,094600,41447933,481,481,481,481,0
20250311,094500,41447933,481,481,481,481,5
20250311,094400,41445528,480,480,480,480,364
20250311,094300,41270808,481,481,481,481,1
20250311,094200,41270327,481,481,481,481,11
20250311,094100,41265036,480,480,480,480,10
20250311,094000,41260236,480,480,480,480,313
20250311,093900,41109996,480,480,480,480,0
20250311,093800,41109996,480,480,480,480,1002
20250311,093700,40629036,480,480,480,480,2
20250311,093600,40628076,478,480,480,478,1402
20250311,093500,39957890,478,480,480,478,517
20250311,093400,39710669,480,480,480,480,13
20250311,093300,39704429,479,479,479,479,25
20250311,093200,39692454,480,480,480,480,0
20250311,093100,39692454,480,480,480,480,31
20250311,093000,39677574,480,480,480,480,25
20250311,092900,39665574,478,478,478,478,300
20250311,092800,39522174,480,479,480,478,3595
20250311,092700,37802106,479,479,479,479,344
20250311,092600,37637330,480,480,480,480,72
20250311,092500,37602770,480,480,480,480,10
20250311,092400,37597970,480,478,480,478,375
20250311,092300,37418698,478,478,478,478,0
20250311,092200,37418698,478,478,478,478,24080
20250311,092100,25908458,478,478,478,478,1440
20250311,092000,25220138,479,479,479,478,1441
20250311,091900,24531229,479,480,480,479,470
20250311,091800,24305757,480,480,480,480,99
20250311,091700,24258237,478,479,479,478,2391
20250311,091600,23115334,480,481,481,480,16
20250311,091500,23107643,477,480,480,477,9062
20250311,091400,18771730,483,482,483,481,1301
20250311,091300,18145904,482,482,482,482,1
20250311,091200,18145422,483,483,483,483,0
20250311,091100,18145422,483,483,483,483,16486
20250311,091000,10182684,483,484,485,481,11235
20250311,090900,4756829,485,482,485,482,3295
20250311,090800,3168606,483,485,485,483,21
20250311,090700,3158423,486,485,486,485,3000
20250311,090600,1701148,486,486,486,486,0
20250311,090500,1701148,486,483,486,483,24
20250311,090400,1689487,487,487,487,487,0
20250311,090300,1689487,487,487,487,487,0
20250311,090200,1689487,487,487,487,487,45
20250311,090100,1667572,489,486,489,486,30
20250311,090000,1652947,481,483,483,481,3426
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183700 160035875 476 476 476 476 10108
3 20250311 183600 160035875 476 476 476 476 0
4 20250311 183500 160035875 476 476 476 476 0
5 20250311 183400 160035875 476 476 476 476 0
6 20250311 183300 160035875 476 476 476 476 0
7 20250311 183200 160035875 476 476 476 476 0
8 20250311 183100 160035875 476 476 476 476 0
9 20250311 183000 160035875 476 476 476 476 0
10 20250311 182900 160035875 476 476 476 476 0
11 20250311 182800 160035875 476 476 476 476 0
12 20250311 182700 160035875 476 476 476 476 0
13 20250311 182600 160035875 476 476 476 476 0
14 20250311 182500 160035875 476 476 476 476 0
15 20250311 182400 160035875 476 476 476 476 0
16 20250311 182300 160035875 476 476 476 476 0
17 20250311 182200 160035875 476 476 476 476 0
18 20250311 182100 160035875 476 476 476 476 0
19 20250311 182000 160035875 476 476 476 476 0
20 20250311 181900 160035875 476 476 476 476 0
21 20250311 181800 160035875 476 476 476 476 0
22 20250311 181700 160035875 476 476 476 476 0
23 20250311 181600 160035875 476 476 476 476 0
24 20250311 181500 160035875 476 476 476 476 0
25 20250311 181400 160035875 476 476 476 476 0
26 20250311 181300 160035875 476 476 476 476 0
27 20250311 181200 160035875 476 476 476 476 0
28 20250311 181100 160035875 476 476 476 476 0
29 20250311 181000 160035875 476 476 476 476 0
30 20250311 180900 160035875 476 476 476 476 0
31 20250311 180800 160035875 476 476 476 476 0
32 20250311 180700 160035875 476 476 476 476 10108
33 20250311 180600 160035875 476 476 476 476 0
34 20250311 180500 160035875 476 476 476 476 0
35 20250311 180400 160035875 476 476 476 476 0
36 20250311 180300 160035875 476 476 476 476 0
37 20250311 180200 160035875 476 476 476 476 0
38 20250311 180100 160035875 476 476 476 476 0
39 20250311 180000 160035875 476 476 476 476 0
40 20250311 175900 160035875 476 476 476 476 0
41 20250311 175800 160035875 476 476 476 476 0
42 20250311 175700 160035875 476 476 476 476 0
43 20250311 175600 160035875 476 476 476 476 0
44 20250311 175500 160035875 476 476 476 476 0
45 20250311 175400 160035875 476 476 476 476 0
46 20250311 175300 160035875 476 476 476 476 0
47 20250311 175200 160035875 476 476 476 476 0
48 20250311 175100 160035875 476 476 476 476 0
49 20250311 175000 160035875 476 476 476 476 0
50 20250311 174900 160035875 476 476 476 476 0
51 20250311 174800 160035875 476 476 476 476 0
52 20250311 174700 160035875 476 476 476 476 0
53 20250311 174600 160035875 476 476 476 476 0
54 20250311 174500 160035875 476 476 476 476 0
55 20250311 174400 160035875 476 476 476 476 0
56 20250311 174300 160035875 476 476 476 476 0
57 20250311 174200 160035875 476 476 476 476 0
58 20250311 174100 160035875 476 476 476 476 0
59 20250311 174000 160035875 476 476 476 476 0
60 20250311 173900 160035875 476 476 476 476 0
61 20250311 173800 160035875 476 476 476 476 0
62 20250311 173700 160035875 476 476 476 476 10108
63 20250311 173600 160035875 476 476 476 476 0
64 20250311 173500 160035875 476 476 476 476 0
65 20250311 173400 160035875 476 476 476 476 0
66 20250311 173300 160035875 476 476 476 476 0
67 20250311 173200 160035875 476 476 476 476 0
68 20250311 173100 160035875 476 476 476 476 0
69 20250311 173000 160035875 476 476 476 476 0
70 20250311 172900 160035875 476 476 476 476 0
71 20250311 172800 160035875 476 476 476 476 0
72 20250311 172700 160035875 476 476 476 476 0
73 20250311 172600 160035875 476 476 476 476 0
74 20250311 172500 160035875 476 476 476 476 0
75 20250311 172400 160035875 476 476 476 476 0
76 20250311 172300 160035875 476 476 476 476 0
77 20250311 172200 160035875 476 476 476 476 0
78 20250311 172100 160035875 476 476 476 476 0
79 20250311 172000 160035875 476 476 476 476 0
80 20250311 171900 160035875 476 476 476 476 0
81 20250311 171800 160035875 476 476 476 476 0
82 20250311 171700 160035875 476 476 476 476 0
83 20250311 171600 160035875 476 476 476 476 0
84 20250311 171500 160035875 476 476 476 476 0
85 20250311 171400 160035875 476 476 476 476 0
86 20250311 171300 160035875 476 476 476 476 0
87 20250311 171200 160035875 476 476 476 476 0
88 20250311 171100 160035875 476 476 476 476 0
89 20250311 171000 160035875 476 476 476 476 0
90 20250311 170900 160035875 476 476 476 476 0
91 20250311 170800 160035875 476 476 476 476 0
92 20250311 170700 160035875 476 476 476 476 10108
93 20250311 170600 160035875 476 476 476 476 0
94 20250311 170500 160035875 476 476 476 476 0
95 20250311 170400 160035875 476 476 476 476 0
96 20250311 170300 160035875 476 476 476 476 0
97 20250311 170200 160035875 476 476 476 476 0
98 20250311 170100 160035875 476 476 476 476 0
99 20250311 170000 160035875 476 476 476 476 0
100 20250311 165900 160035875 476 476 476 476 0
101 20250311 165800 160035875 476 476 476 476 0
102 20250311 165700 160035875 476 476 476 476 0
103 20250311 165600 160035875 476 476 476 476 0
104 20250311 165500 160035875 476 476 476 476 0
105 20250311 165400 160035875 476 476 476 476 0
106 20250311 165300 160035875 476 476 476 476 0
107 20250311 165200 160035875 476 476 476 476 0
108 20250311 165100 160035875 476 476 476 476 0
109 20250311 165000 160035875 476 476 476 476 0
110 20250311 164900 160035875 476 476 476 476 0
111 20250311 164800 160035875 476 476 476 476 0
112 20250311 164700 160035875 476 476 476 476 0
113 20250311 164600 160035875 476 476 476 476 0
114 20250311 164500 160035875 476 476 476 476 0
115 20250311 164400 160035875 476 476 476 476 0
116 20250311 164300 160035875 476 476 476 476 0
117 20250311 164200 160035875 476 476 476 476 0
118 20250311 164100 160035875 476 476 476 476 0
119 20250311 164000 160035875 476 476 476 476 0
120 20250311 163900 160035875 476 476 476 476 0
121 20250311 163800 160035875 476 476 476 476 0
122 20250311 163700 160035875 476 476 476 476 10108
123 20250311 163600 160035875 476 476 476 476 0
124 20250311 163500 160035875 476 476 476 476 0
125 20250311 163400 160035875 476 476 476 476 0
126 20250311 163300 160035875 476 476 476 476 0
127 20250311 163200 160035875 476 476 476 476 0
128 20250311 163100 160035875 476 476 476 476 0
129 20250311 163000 160035875 476 476 476 476 0
130 20250311 162900 160035875 476 476 476 476 0
131 20250311 162800 160035875 476 476 476 476 0
132 20250311 162700 160035875 476 476 476 476 0
133 20250311 162600 160035875 476 476 476 476 0
134 20250311 162500 160035875 476 476 476 476 0
135 20250311 162400 160035875 476 476 476 476 0
136 20250311 162300 160035875 476 476 476 476 0
137 20250311 162200 160035875 476 476 476 476 0
138 20250311 162100 160035875 476 476 476 476 0
139 20250311 162000 160035875 476 476 476 476 0
140 20250311 161900 160035875 476 476 476 476 0
141 20250311 161800 160035875 476 476 476 476 0
142 20250311 161700 160035875 476 476 476 476 0
143 20250311 161600 160035875 476 476 476 476 0
144 20250311 161500 160035875 476 476 476 476 0
145 20250311 161400 160035875 476 476 476 476 0
146 20250311 161300 160035875 476 476 476 476 0
147 20250311 161200 160035875 476 476 476 476 0
148 20250311 161100 160035875 476 476 476 476 0
149 20250311 161000 160035875 476 476 476 476 0
150 20250311 160900 160035875 476 476 476 476 0
151 20250311 160800 160035875 476 476 476 476 0
152 20250311 160700 160035875 476 476 476 476 10108
153 20250311 160600 160035875 476 476 476 476 0
154 20250311 160500 160035875 476 476 476 476 0
155 20250311 160400 160035875 476 476 476 476 0
156 20250311 160300 160035875 476 476 476 476 0
157 20250311 160200 160035875 476 476 476 476 0
158 20250311 160100 160035875 476 476 476 476 0
159 20250311 160000 160035875 476 476 476 476 0
160 20250311 155900 160035875 476 476 476 476 0
161 20250311 155800 160035875 476 476 476 476 0
162 20250311 155700 160035875 476 476 476 476 0
163 20250311 155600 160035875 476 476 476 476 0
164 20250311 155500 160035875 476 476 476 476 0
165 20250311 155400 160035875 476 476 476 476 0
166 20250311 155300 160035875 476 476 476 476 0
167 20250311 155200 160035875 476 476 476 476 0
168 20250311 155100 160035875 476 476 476 476 0
169 20250311 155000 160035875 476 476 476 476 0
170 20250311 154900 160035875 476 476 476 476 0
171 20250311 154800 160035875 476 476 476 476 0
172 20250311 154700 160035875 476 476 476 476 0
173 20250311 154600 160035875 476 476 476 476 0
174 20250311 154500 160035875 476 476 476 476 0
175 20250311 154400 160035875 476 476 476 476 0
176 20250311 154300 160035875 476 476 476 476 0
177 20250311 154200 160035875 476 476 476 476 0
178 20250311 154100 160035875 476 476 476 476 0
179 20250311 154000 160035875 476 476 476 476 0
180 20250311 153900 160035875 476 476 476 476 0
181 20250311 153800 160035875 476 476 476 476 0
182 20250311 153700 160035875 476 476 476 476 10108
183 20250311 153600 160035875 476 476 476 476 0
184 20250311 153500 160035875 476 476 476 476 0
185 20250311 153400 160035875 476 476 476 476 0
186 20250311 153300 160035875 476 476 476 476 0
187 20250311 153200 160035875 476 476 476 476 0
188 20250311 153100 160035875 476 476 476 476 0
189 20250311 153000 160035875 476 476 476 476 10108
190 20250311 152900 155224467 477 477 477 477 0
191 20250311 152800 155224467 477 477 477 477 0
192 20250311 152700 155224467 477 477 477 477 0
193 20250311 152600 155224467 477 477 477 477 0
194 20250311 152500 155224467 477 477 477 477 0
195 20250311 152400 155224467 477 477 477 477 0
196 20250311 152300 155224467 477 477 477 477 0
197 20250311 152200 155224467 477 477 477 477 0
198 20250311 152100 155224467 477 477 477 477 0
199 20250311 152000 155224467 477 477 477 477 0
200 20250311 151900 155224467 477 477 477 477 33
201 20250311 151800 155208726 477 477 477 477 20
202 20250311 151700 155199186 477 477 477 477 500
203 20250311 151600 154960686 477 477 477 477 0
204 20250311 151500 154960686 477 477 477 477 510
205 20250311 151400 154717416 477 477 477 477 5
206 20250311 151300 154715031 477 477 477 477 86
207 20250311 151200 154674009 477 477 477 477 1
208 20250311 151100 154673532 476 477 477 476 4529
209 20250311 151000 152517703 476 476 476 476 1180
210 20250311 150900 151956023 476 476 476 476 410
211 20250311 150800 151760863 477 477 477 477 105
212 20250311 150700 151710778 477 477 477 477 616
213 20250311 150600 151416946 477 477 477 477 0
214 20250311 150500 151416946 477 477 477 477 0
215 20250311 150400 151416946 477 477 477 477 0
216 20250311 150300 151416946 477 477 477 477 5
217 20250311 150200 151414561 477 477 477 477 0
218 20250311 150100 151414561 477 477 477 477 0
219 20250311 150000 151414561 477 477 477 477 0
220 20250311 145900 151414561 477 477 477 477 21
221 20250311 145800 151404544 476 476 476 476 0
222 20250311 145700 151404544 476 476 476 476 0
223 20250311 145600 151404544 476 476 476 476 20
224 20250311 145500 151395024 477 477 477 477 1
225 20250311 145400 151394547 476 476 476 476 0
226 20250311 145300 151394547 476 477 477 476 455
227 20250311 145200 151177667 477 477 477 477 40
228 20250311 145100 151158587 477 477 477 477 570
229 20250311 145000 150886697 478 478 478 478 2
230 20250311 144900 150885741 478 478 478 478 2
231 20250311 144800 150884785 479 479 479 479 0
232 20250311 144700 150884785 479 479 479 479 80
233 20250311 144600 150846465 479 479 479 479 0
234 20250311 144500 150846465 479 479 479 479 0
235 20250311 144400 150846465 479 479 479 479 0
236 20250311 144300 150846465 479 479 479 479 11
237 20250311 144200 150841196 478 478 478 478 0
238 20250311 144100 150841196 478 478 478 478 25
239 20250311 144000 150829246 479 479 479 479 0
240 20250311 143900 150829246 479 479 479 479 0
241 20250311 143800 150829246 479 479 479 479 0
242 20250311 143700 150829246 479 479 479 479 0
243 20250311 143600 150829246 479 479 479 479 0
244 20250311 143500 150829246 479 479 479 479 0
245 20250311 143400 150829246 479 479 479 479 0
246 20250311 143300 150829246 479 479 479 479 0
247 20250311 143200 150829246 479 479 479 479 1
248 20250311 143100 150828767 479 479 479 479 0
249 20250311 143000 150828767 479 479 479 479 0
250 20250311 142900 150828767 479 479 479 479 0
251 20250311 142800 150828767 479 479 479 479 0
252 20250311 142700 150828767 479 479 479 479 0
253 20250311 142600 150828767 479 478 479 476 4654
254 20250311 142500 148610057 478 478 478 478 0
255 20250311 142400 148610057 478 478 478 478 0
256 20250311 142300 148610057 478 478 478 478 0
257 20250311 142200 148610057 478 479 479 478 64
258 20250311 142100 148579402 479 479 479 479 22
259 20250311 142000 148568864 478 478 478 478 20
260 20250311 141900 148559304 478 478 478 478 0
261 20250311 141800 148559304 478 478 478 478 15
262 20250311 141700 148552134 478 478 478 478 0
263 20250311 141600 148552134 478 478 478 478 0
264 20250311 141500 148552134 478 478 478 478 2
265 20250311 141400 148551178 478 478 478 478 0
266 20250311 141300 148551178 478 478 478 478 0
267 20250311 141200 148551178 478 478 478 478 0
268 20250311 141100 148551178 478 478 478 478 0
269 20250311 141000 148551178 478 478 478 478 0
270 20250311 140900 148551178 478 478 478 478 0
271 20250311 140800 148551178 478 478 478 478 0
272 20250311 140700 148551178 478 478 478 478 0
273 20250311 140600 148551178 478 478 478 478 0
274 20250311 140500 148551178 478 478 478 478 0
275 20250311 140400 148551178 478 478 478 478 1
276 20250311 140300 148550700 479 479 479 479 0
277 20250311 140200 148550700 479 479 479 479 0
278 20250311 140100 148550700 479 479 479 479 0
279 20250311 140000 148550700 479 479 479 479 0
280 20250311 135900 148550700 479 479 479 479 0
281 20250311 135800 148550700 479 480 480 479 12
282 20250311 135700 148544941 478 478 478 478 0
283 20250311 135600 148544941 478 478 478 478 0
284 20250311 135500 148544941 478 478 478 478 0
285 20250311 135400 148544941 478 479 479 478 300
286 20250311 135300 148401472 479 479 479 479 0
287 20250311 135200 148401472 479 479 479 479 0
288 20250311 135100 148401472 479 479 479 479 0
289 20250311 135000 148401472 479 479 479 479 341
290 20250311 134900 148238133 479 479 479 479 0
291 20250311 134800 148238133 479 479 479 479 0
292 20250311 134700 148238133 479 479 479 479 1
293 20250311 134600 148237654 480 480 480 480 0
294 20250311 134500 148237654 480 479 480 479 3
295 20250311 134400 148236215 480 480 480 480 1
296 20250311 134300 148235735 479 479 479 479 0
297 20250311 134200 148235735 479 479 479 479 0
298 20250311 134100 148235735 479 480 480 479 501
299 20250311 134000 147995755 479 479 479 479 721
300 20250311 133900 147650396 478 478 478 478 0
301 20250311 133800 147650396 478 478 478 478 0
302 20250311 133700 147650396 478 478 478 478 0
303 20250311 133600 147650396 478 478 478 478 0
304 20250311 133500 147650396 478 478 478 478 0
305 20250311 133400 147650396 478 478 478 478 0
306 20250311 133300 147650396 478 478 478 478 0
307 20250311 133200 147650396 478 478 478 478 0
308 20250311 133100 147650396 478 478 478 478 0
309 20250311 133000 147650396 478 478 478 478 0
310 20250311 132900 147650396 478 478 478 478 0
311 20250311 132800 147650396 478 478 478 478 400
312 20250311 132700 147459196 478 478 478 478 0
313 20250311 132600 147459196 478 478 478 478 0
314 20250311 132500 147459196 478 478 478 478 0
315 20250311 132400 147459196 478 478 478 478 0
316 20250311 132300 147459196 478 478 478 478 0
317 20250311 132200 147459196 478 478 478 478 10
318 20250311 132100 147454416 479 479 479 479 0
319 20250311 132000 147454416 479 479 479 479 0
320 20250311 131900 147454416 479 479 479 479 0
321 20250311 131800 147454416 479 479 479 479 0
322 20250311 131700 147454416 479 479 479 479 0
323 20250311 131600 147454416 479 479 479 479 0
324 20250311 131500 147454416 479 479 479 479 0
325 20250311 131400 147454416 479 479 479 479 0
326 20250311 131300 147454416 479 479 479 479 0
327 20250311 131200 147454416 479 479 479 479 0
328 20250311 131100 147454416 479 479 479 479 0
329 20250311 131000 147454416 479 479 479 479 0
330 20250311 130900 147454416 479 479 479 479 0
331 20250311 130800 147454416 479 479 479 479 0
332 20250311 130700 147454416 479 479 479 479 0
333 20250311 130600 147454416 479 479 479 479 0
334 20250311 130500 147454416 479 479 479 479 0
335 20250311 130400 147454416 479 479 479 479 0
336 20250311 130300 147454416 479 479 479 479 1044
337 20250311 130200 146954340 479 479 479 479 0
338 20250311 130100 146954340 479 479 479 479 0
339 20250311 130000 146954340 479 479 479 479 0
340 20250311 125900 146954340 479 479 479 479 0
341 20250311 125800 146954340 479 479 479 479 0
342 20250311 125700 146954340 479 479 479 479 0
343 20250311 125600 146954340 479 479 479 479 1
344 20250311 125500 146953861 479 479 479 479 0
345 20250311 125400 146953861 479 479 479 479 0
346 20250311 125300 146953861 479 479 479 479 0
347 20250311 125200 146953861 479 478 479 477 1012
348 20250311 125100 146471112 477 477 477 477 41
349 20250311 125000 146451555 477 478 478 477 49
350 20250311 124900 146428143 478 479 479 478 151
351 20250311 124800 146355955 479 479 479 479 0
352 20250311 124700 146355955 479 479 479 479 0
353 20250311 124600 146355955 479 479 479 479 10
354 20250311 124500 146351165 479 479 479 479 85
355 20250311 124400 146310450 479 479 479 479 0
356 20250311 124300 146310450 479 479 479 479 0
357 20250311 124200 146310450 479 479 479 479 0
358 20250311 124100 146310450 479 479 479 479 0
359 20250311 124000 146310450 479 479 479 479 10
360 20250311 123900 146305660 479 479 479 479 0
361 20250311 123800 146305660 479 479 479 479 0
362 20250311 123700 146305660 479 479 479 479 0
363 20250311 123600 146305660 479 479 479 479 0
364 20250311 123500 146305660 479 479 479 479 0
365 20250311 123400 146305660 479 479 479 478 133
366 20250311 123300 146242053 479 479 479 479 0
367 20250311 123200 146242053 479 479 479 479 0
368 20250311 123100 146242053 479 479 479 479 0
369 20250311 123000 146242053 479 479 479 479 0
370 20250311 122900 146242053 479 479 479 479 0
371 20250311 122800 146242053 479 479 479 479 200
372 20250311 122700 146146253 479 479 479 479 2
373 20250311 122600 146145295 479 479 479 479 0
374 20250311 122500 146145295 479 479 479 479 11
375 20250311 122400 146140026 479 479 479 479 0
376 20250311 122300 146140026 479 479 479 479 0
377 20250311 122200 146140026 479 479 479 479 31
378 20250311 122100 146125177 479 479 479 479 0
379 20250311 122000 146125177 479 479 479 479 0
380 20250311 121900 146125177 479 479 479 479 41
381 20250311 121800 146105538 479 479 479 479 3
382 20250311 121700 146104101 479 479 479 479 0
383 20250311 121600 146104101 479 479 479 479 0
384 20250311 121500 146104101 479 479 479 479 10
385 20250311 121400 146099311 479 479 479 479 0
386 20250311 121300 146099311 479 479 479 479 0
387 20250311 121200 146099311 479 479 479 479 78
388 20250311 121100 146061949 478 478 478 478 0
389 20250311 121000 146061949 478 478 478 478 0
390 20250311 120900 146061949 478 478 478 478 0
391 20250311 120800 146061949 478 478 478 478 0
392 20250311 120700 146061949 478 478 478 478 0
393 20250311 120600 146061949 478 478 478 478 0
394 20250311 120500 146061949 478 478 478 478 0
395 20250311 120400 146061949 478 478 478 478 0
396 20250311 120300 146061949 478 478 478 478 7002
397 20250311 120200 142714993 479 479 479 479 3
398 20250311 120100 142713556 479 479 479 479 0
399 20250311 120000 142713556 479 479 479 479 0
400 20250311 115900 142713556 479 479 479 479 0
401 20250311 115800 142713556 479 479 479 479 1
402 20250311 115700 142713077 478 478 478 478 29
403 20250311 115600 142699215 478 477 478 477 10501
404 20250311 115500 137690237 477 477 477 477 505
405 20250311 115400 137449352 477 477 477 477 0
406 20250311 115300 137449352 477 477 477 477 0
407 20250311 115200 137449352 477 477 477 477 7309
408 20250311 115100 133962959 478 478 478 478 0
409 20250311 115000 133962959 478 478 478 478 439
410 20250311 114900 133753117 477 477 477 477 0
411 20250311 114800 133753117 477 477 477 477 0
412 20250311 114700 133753117 477 478 478 477 3
413 20250311 114600 133751685 478 478 478 478 0
414 20250311 114500 133751685 478 478 478 478 0
415 20250311 114400 133751685 478 478 478 478 0
416 20250311 114300 133751685 478 478 478 478 15
417 20250311 114200 133744515 478 478 478 478 0
418 20250311 114100 133744515 478 478 478 478 0
419 20250311 114000 133744515 478 478 478 478 54
420 20250311 113900 133718703 478 478 478 478 0
421 20250311 113800 133718703 478 478 478 478 0
422 20250311 113700 133718703 478 478 478 478 0
423 20250311 113600 133718703 478 478 478 478 0
424 20250311 113500 133718703 478 477 478 477 7114
425 20250311 113400 130325324 476 476 476 476 18186
426 20250311 113300 121668788 477 477 477 477 0
427 20250311 113200 121668788 477 477 477 477 10
428 20250311 113100 121664018 477 477 477 477 0
429 20250311 113000 121664018 477 475 477 475 1542
430 20250311 112900 120931024 475 475 475 475 0
431 20250311 112800 120931024 475 475 475 475 0
432 20250311 112700 120931024 475 475 475 475 0
433 20250311 112600 120931024 475 475 475 475 0
434 20250311 112500 120931024 475 475 475 475 0
435 20250311 112400 120931024 475 475 475 475 0
436 20250311 112300 120931024 475 475 475 475 0
437 20250311 112200 120931024 475 475 475 475 0
438 20250311 112100 120931024 475 475 475 475 0
439 20250311 112000 120931024 475 475 475 475 5
440 20250311 111900 120928649 474 474 474 474 2053
441 20250311 111800 119955527 474 474 474 474 0
442 20250311 111700 119955527 474 474 474 474 0
443 20250311 111600 119955527 474 474 474 474 0
444 20250311 111500 119955527 474 474 474 474 0
445 20250311 111400 119955527 474 474 474 474 0
446 20250311 111300 119955527 474 473 474 473 2461
447 20250311 111200 118791445 473 474 474 473 1681
448 20250311 111100 117996231 474 474 474 474 617
449 20250311 111000 117703773 474 474 474 474 187
450 20250311 110900 117615135 474 474 474 474 13
451 20250311 110800 117608973 474 474 474 474 142
452 20250311 110700 117541665 475 475 475 475 0
453 20250311 110600 117541665 475 475 475 475 662
454 20250311 110500 117227215 475 475 475 475 0
455 20250311 110400 117227215 475 475 475 475 14
456 20250311 110300 117220565 476 476 476 476 496
457 20250311 110200 116984469 476 476 476 476 10
458 20250311 110100 116979709 477 477 477 477 20
459 20250311 110000 116970169 477 477 477 477 0
460 20250311 105900 116970169 477 477 477 477 10
461 20250311 105800 116965399 475 475 475 475 0
462 20250311 105700 116965399 475 475 475 475 51
463 20250311 105600 116941174 477 477 477 477 0
464 20250311 105500 116941174 477 477 477 477 0
465 20250311 105400 116941174 477 477 477 477 0
466 20250311 105300 116941174 477 477 477 477 1
467 20250311 105200 116940697 477 477 477 477 2
468 20250311 105100 116939743 477 477 477 477 501
469 20250311 105000 116700766 477 477 477 477 1
470 20250311 104900 116700289 477 477 477 477 1
471 20250311 104800 116699812 477 477 477 477 101
472 20250311 104700 116651635 477 477 477 477 1
473 20250311 104600 116651158 477 477 477 475 4
474 20250311 104500 116649252 475 475 477 475 16
475 20250311 104400 116641648 475 478 478 475 102
476 20250311 104300 116593192 478 475 478 475 6002
477 20250311 104200 113742237 475 473 475 473 202
478 20250311 104100 113646687 473 473 473 473 3838
479 20250311 104000 111831313 472 473 473 472 105
480 20250311 103900 111781748 473 473 473 473 14
481 20250311 103800 111775126 473 473 473 473 28
482 20250311 103700 111761882 473 473 473 473 6
483 20250311 103600 111759044 473 473 473 473 13
484 20250311 103500 111752895 473 473 473 473 7
485 20250311 103400 111749584 472 473 473 472 2
486 20250311 103300 111748639 473 473 473 473 0
487 20250311 103200 111748639 473 471 473 471 12218
488 20250311 103100 105993957 471 471 471 470 2241
489 20250311 103000 104940486 471 471 471 470 4885
490 20250311 102900 102643530 471 470 471 470 212
491 20250311 102800 102543828 471 471 471 470 132
492 20250311 102700 102481765 472 472 472 470 23010
493 20250311 102600 91655041 473 473 473 473 10
494 20250311 102500 91650311 473 473 473 473 1
495 20250311 102400 91649838 473 473 473 473 45
496 20250311 102300 91628553 473 473 473 473 10
497 20250311 102200 91623823 473 473 473 473 11
498 20250311 102100 91618620 473 473 473 473 5
499 20250311 102000 91616255 473 473 473 472 461
500 20250311 101900 91398651 473 473 473 473 1012
501 20250311 101800 90919975 473 473 473 473 10
502 20250311 101700 90915245 473 472 473 471 2066
503 20250311 101600 89940597 472 471 472 471 715
504 20250311 101500 89603823 472 472 472 471 10025
505 20250311 101400 84881035 472 472 472 472 20
506 20250311 101300 84871595 472 472 472 472 3019
507 20250311 101200 83446627 472 473 473 472 1023
508 20250311 101100 82963767 471 473 473 471 511
509 20250311 101000 82723074 472 472 472 471 12143
510 20250311 100900 76999214 474 474 474 471 28391
511 20250311 100800 63588743 475 474 475 474 2866
512 20250311 100700 62230258 475 474 475 474 135
513 20250311 100600 62166256 475 475 475 475 3
514 20250311 100500 62164831 474 475 475 474 15
515 20250311 100400 62157717 474 475 475 474 1517
516 20250311 100300 61438642 475 475 475 475 0
517 20250311 100200 61438642 475 475 475 475 0
518 20250311 100100 61438642 475 475 475 475 4004
519 20250311 100000 59536742 475 475 475 475 0
520 20250311 095900 59536742 475 475 475 475 11685
521 20250311 095800 53986367 476 476 476 476 10
522 20250311 095700 53981607 476 475 476 475 14613
523 20250311 095600 47040422 475 475 475 475 0
524 20250311 095500 47040422 475 475 475 475 1350
525 20250311 095400 46399172 475 476 476 475 2729
526 20250311 095300 45100178 477 477 477 477 5397
527 20250311 095200 42525809 478 478 478 478 0
528 20250311 095100 42525809 478 478 478 478 0
529 20250311 095000 42525809 478 478 478 477 2028
530 20250311 094900 41556973 478 479 479 478 228
531 20250311 094800 41447933 481 481 481 481 0
532 20250311 094700 41447933 481 481 481 481 0
533 20250311 094600 41447933 481 481 481 481 0
534 20250311 094500 41447933 481 481 481 481 5
535 20250311 094400 41445528 480 480 480 480 364
536 20250311 094300 41270808 481 481 481 481 1
537 20250311 094200 41270327 481 481 481 481 11
538 20250311 094100 41265036 480 480 480 480 10
539 20250311 094000 41260236 480 480 480 480 313
540 20250311 093900 41109996 480 480 480 480 0
541 20250311 093800 41109996 480 480 480 480 1002
542 20250311 093700 40629036 480 480 480 480 2
543 20250311 093600 40628076 478 480 480 478 1402
544 20250311 093500 39957890 478 480 480 478 517
545 20250311 093400 39710669 480 480 480 480 13
546 20250311 093300 39704429 479 479 479 479 25
547 20250311 093200 39692454 480 480 480 480 0
548 20250311 093100 39692454 480 480 480 480 31
549 20250311 093000 39677574 480 480 480 480 25
550 20250311 092900 39665574 478 478 478 478 300
551 20250311 092800 39522174 480 479 480 478 3595
552 20250311 092700 37802106 479 479 479 479 344
553 20250311 092600 37637330 480 480 480 480 72
554 20250311 092500 37602770 480 480 480 480 10
555 20250311 092400 37597970 480 478 480 478 375
556 20250311 092300 37418698 478 478 478 478 0
557 20250311 092200 37418698 478 478 478 478 24080
558 20250311 092100 25908458 478 478 478 478 1440
559 20250311 092000 25220138 479 479 479 478 1441
560 20250311 091900 24531229 479 480 480 479 470
561 20250311 091800 24305757 480 480 480 480 99
562 20250311 091700 24258237 478 479 479 478 2391
563 20250311 091600 23115334 480 481 481 480 16
564 20250311 091500 23107643 477 480 480 477 9062
565 20250311 091400 18771730 483 482 483 481 1301
566 20250311 091300 18145904 482 482 482 482 1
567 20250311 091200 18145422 483 483 483 483 0
568 20250311 091100 18145422 483 483 483 483 16486
569 20250311 091000 10182684 483 484 485 481 11235
570 20250311 090900 4756829 485 482 485 482 3295
571 20250311 090800 3168606 483 485 485 483 21
572 20250311 090700 3158423 486 485 486 485 3000
573 20250311 090600 1701148 486 486 486 486 0
574 20250311 090500 1701148 486 483 486 483 24
575 20250311 090400 1689487 487 487 487 487 0
576 20250311 090300 1689487 487 487 487 487 0
577 20250311 090200 1689487 487 487 487 487 45
578 20250311 090100 1667572 489 486 489 486 30
579 20250311 090000 1652947 481 483 483 481 3426

1
002360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,762218,111133730,370437948,54010992780,0.69
20250306,762218,111133730,371962384,54233260240,0.69
20250305,762218,111133730,372724602,54344393970,0.69
20250304,762218,111133730,359004678,52343986830,0.69
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 762218 111133730 370437948 54010992780 0.69
3 20250306 762218 111133730 371962384 54233260240 0.69
4 20250305 762218 111133730 372724602 54344393970 0.69
5 20250304 762218 111133730 359004678 52343986830 0.69