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

581
003060/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183900,245502283,743,743,743,743,6004
20250311,183800,245502283,743,743,743,743,0
20250311,183700,245502283,743,743,743,743,0
20250311,183600,245502283,743,743,743,743,0
20250311,183500,245502283,743,743,743,743,0
20250311,183400,245502283,743,743,743,743,0
20250311,183300,245502283,743,743,743,743,0
20250311,183200,245502283,743,743,743,743,0
20250311,183100,245502283,743,743,743,743,0
20250311,183000,245502283,743,743,743,743,0
20250311,182900,245502283,743,743,743,743,0
20250311,182800,245502283,743,743,743,743,0
20250311,182700,245502283,743,743,743,743,0
20250311,182600,245502283,743,743,743,743,0
20250311,182500,245502283,743,743,743,743,0
20250311,182400,245502283,743,743,743,743,0
20250311,182300,245502283,743,743,743,743,0
20250311,182200,245502283,743,743,743,743,0
20250311,182100,245502283,743,743,743,743,0
20250311,182000,245502283,743,743,743,743,0
20250311,181900,245502283,743,743,743,743,0
20250311,181800,245502283,743,743,743,743,0
20250311,181700,245502283,743,743,743,743,0
20250311,181600,245502283,743,743,743,743,0
20250311,181500,245502283,743,743,743,743,0
20250311,181400,245502283,743,743,743,743,0
20250311,181300,245502283,743,743,743,743,0
20250311,181200,245502283,743,743,743,743,0
20250311,181100,245502283,743,743,743,743,0
20250311,181000,245502283,743,743,743,743,0
20250311,180900,245502283,743,743,743,743,6004
20250311,180800,245502283,743,743,743,743,0
20250311,180700,245502283,743,743,743,743,0
20250311,180600,245502283,743,743,743,743,0
20250311,180500,245502283,743,743,743,743,0
20250311,180400,245502283,743,743,743,743,0
20250311,180300,245502283,743,743,743,743,0
20250311,180200,245502283,743,743,743,743,0
20250311,180100,245502283,743,743,743,743,0
20250311,180000,245502283,743,743,743,743,0
20250311,175900,245502283,743,743,743,743,0
20250311,175800,245502283,743,743,743,743,0
20250311,175700,245502283,743,743,743,743,0
20250311,175600,245502283,743,743,743,743,0
20250311,175500,245502283,743,743,743,743,0
20250311,175400,245502283,743,743,743,743,0
20250311,175300,245502283,743,743,743,743,0
20250311,175200,245502283,743,743,743,743,0
20250311,175100,245502283,743,743,743,743,0
20250311,175000,245502283,743,743,743,743,0
20250311,174900,245502283,743,743,743,743,0
20250311,174800,245502283,743,743,743,743,0
20250311,174700,245502283,743,743,743,743,0
20250311,174600,245502283,743,743,743,743,0
20250311,174500,245502283,743,743,743,743,0
20250311,174400,245502283,743,743,743,743,0
20250311,174300,245502283,743,743,743,743,0
20250311,174200,245502283,743,743,743,743,0
20250311,174100,245502283,743,743,743,743,0
20250311,174000,245502283,743,743,743,743,0
20250311,173900,245502283,743,743,743,743,6004
20250311,173800,245502283,743,743,743,743,0
20250311,173700,245502283,743,743,743,743,0
20250311,173600,245502283,743,743,743,743,0
20250311,173500,245502283,743,743,743,743,0
20250311,173400,245502283,743,743,743,743,0
20250311,173300,245502283,743,743,743,743,0
20250311,173200,245502283,743,743,743,743,0
20250311,173100,245502283,743,743,743,743,0
20250311,173000,245502283,743,743,743,743,0
20250311,172900,245502283,743,743,743,743,0
20250311,172800,245502283,743,743,743,743,0
20250311,172700,245502283,743,743,743,743,0
20250311,172600,245502283,743,743,743,743,0
20250311,172500,245502283,743,743,743,743,0
20250311,172400,245502283,743,743,743,743,0
20250311,172300,245502283,743,743,743,743,0
20250311,172200,245502283,743,743,743,743,0
20250311,172100,245502283,743,743,743,743,0
20250311,172000,245502283,743,743,743,743,0
20250311,171900,245502283,743,743,743,743,0
20250311,171800,245502283,743,743,743,743,0
20250311,171700,245502283,743,743,743,743,0
20250311,171600,245502283,743,743,743,743,0
20250311,171500,245502283,743,743,743,743,0
20250311,171400,245502283,743,743,743,743,0
20250311,171300,245502283,743,743,743,743,0
20250311,171200,245502283,743,743,743,743,0
20250311,171100,245502283,743,743,743,743,0
20250311,171000,245502283,743,743,743,743,0
20250311,170900,245502283,743,743,743,743,6004
20250311,170800,245502283,743,743,743,743,0
20250311,170700,245502283,743,743,743,743,0
20250311,170600,245502283,743,743,743,743,0
20250311,170500,245502283,743,743,743,743,0
20250311,170400,245502283,743,743,743,743,0
20250311,170300,245502283,743,743,743,743,0
20250311,170200,245502283,743,743,743,743,0
20250311,170100,245502283,743,743,743,743,0
20250311,170000,245502283,743,743,743,743,0
20250311,165900,245502283,743,743,743,743,0
20250311,165800,245502283,743,743,743,743,0
20250311,165700,245502283,743,743,743,743,0
20250311,165600,245502283,743,743,743,743,0
20250311,165500,245502283,743,743,743,743,0
20250311,165400,245502283,743,743,743,743,0
20250311,165300,245502283,743,743,743,743,0
20250311,165200,245502283,743,743,743,743,0
20250311,165100,245502283,743,743,743,743,0
20250311,165000,245502283,743,743,743,743,0
20250311,164900,245502283,743,743,743,743,0
20250311,164800,245502283,743,743,743,743,0
20250311,164700,245502283,743,743,743,743,0
20250311,164600,245502283,743,743,743,743,0
20250311,164500,245502283,743,743,743,743,0
20250311,164400,245502283,743,743,743,743,0
20250311,164300,245502283,743,743,743,743,0
20250311,164200,245502283,743,743,743,743,0
20250311,164100,245502283,743,743,743,743,0
20250311,164000,245502283,743,743,743,743,0
20250311,163900,245502283,743,743,743,743,6004
20250311,163800,245502283,743,743,743,743,0
20250311,163700,245502283,743,743,743,743,0
20250311,163600,245502283,743,743,743,743,0
20250311,163500,245502283,743,743,743,743,0
20250311,163400,245502283,743,743,743,743,0
20250311,163300,245502283,743,743,743,743,0
20250311,163200,245502283,743,743,743,743,0
20250311,163100,245502283,743,743,743,743,0
20250311,163000,245502283,743,743,743,743,0
20250311,162900,245502283,743,743,743,743,0
20250311,162800,245502283,743,743,743,743,0
20250311,162700,245502283,743,743,743,743,0
20250311,162600,245502283,743,743,743,743,0
20250311,162500,245502283,743,743,743,743,0
20250311,162400,245502283,743,743,743,743,0
20250311,162300,245502283,743,743,743,743,0
20250311,162200,245502283,743,743,743,743,0
20250311,162100,245502283,743,743,743,743,0
20250311,162000,245502283,743,743,743,743,0
20250311,161900,245502283,743,743,743,743,0
20250311,161800,245502283,743,743,743,743,0
20250311,161700,245502283,743,743,743,743,0
20250311,161600,245502283,743,743,743,743,0
20250311,161500,245502283,743,743,743,743,0
20250311,161400,245502283,743,743,743,743,0
20250311,161300,245502283,743,743,743,743,0
20250311,161200,245502283,743,743,743,743,0
20250311,161100,245502283,743,743,743,743,0
20250311,161000,245502283,743,743,743,743,0
20250311,160900,245502283,743,743,743,743,6004
20250311,160800,245502283,743,743,743,743,0
20250311,160700,245502283,743,743,743,743,0
20250311,160600,245502283,743,743,743,743,0
20250311,160500,245502283,743,743,743,743,0
20250311,160400,245502283,743,743,743,743,0
20250311,160300,245502283,743,743,743,743,0
20250311,160200,245502283,743,743,743,743,0
20250311,160100,245502283,743,743,743,743,0
20250311,160000,245502283,743,743,743,743,0
20250311,155900,245502283,743,743,743,743,0
20250311,155800,245502283,743,743,743,743,0
20250311,155700,245502283,743,743,743,743,0
20250311,155600,245502283,743,743,743,743,0
20250311,155500,245502283,743,743,743,743,0
20250311,155400,245502283,743,743,743,743,0
20250311,155300,245502283,743,743,743,743,0
20250311,155200,245502283,743,743,743,743,0
20250311,155100,245502283,743,743,743,743,0
20250311,155000,245502283,743,743,743,743,0
20250311,154900,245502283,743,743,743,743,0
20250311,154800,245502283,743,743,743,743,0
20250311,154700,245502283,743,743,743,743,0
20250311,154600,245502283,743,743,743,743,0
20250311,154500,245502283,743,743,743,743,0
20250311,154400,245502283,743,743,743,743,0
20250311,154300,245502283,743,743,743,743,0
20250311,154200,245502283,743,743,743,743,0
20250311,154100,245502283,743,743,743,743,0
20250311,154000,245502283,743,743,743,743,0
20250311,153900,245502283,743,743,743,743,6004
20250311,153800,245502283,743,743,743,743,0
20250311,153700,245502283,743,743,743,743,0
20250311,153600,245502283,743,743,743,743,0
20250311,153500,245502283,743,743,743,743,0
20250311,153400,245502283,743,743,743,743,0
20250311,153300,245502283,743,743,743,743,0
20250311,153200,245502283,743,743,743,743,0
20250311,153100,245502283,743,743,743,743,0
20250311,153000,245502283,743,743,743,743,6004
20250311,152900,241041311,743,743,743,743,0
20250311,152800,241041311,743,743,743,743,0
20250311,152700,241041311,743,743,743,743,0
20250311,152600,241041311,743,743,743,743,0
20250311,152500,241041311,743,743,743,743,0
20250311,152400,241041311,743,743,743,743,0
20250311,152300,241041311,743,743,743,743,0
20250311,152200,241041311,743,743,743,743,0
20250311,152100,241041311,743,743,743,743,0
20250311,152000,241041311,743,743,743,743,0
20250311,151900,241041311,743,743,743,743,352
20250311,151800,240779775,743,742,743,742,8
20250311,151700,240773838,743,741,743,736,488
20250311,151600,240412450,740,739,740,739,1515
20250311,151500,239292864,739,739,739,739,0
20250311,151400,239292864,739,736,739,736,3232
20250311,151300,236905472,738,738,738,738,0
20250311,151200,236905472,738,738,738,738,1
20250311,151100,236904734,738,738,738,738,100
20250311,151000,236830934,738,738,738,738,50
20250311,150900,236794034,738,738,738,738,0
20250311,150800,236794034,738,738,738,738,2
20250311,150700,236792558,736,737,738,736,1930
20250311,150600,235370576,737,737,737,737,32
20250311,150500,235346992,737,737,737,737,10
20250311,150400,235339622,736,736,736,736,4
20250311,150300,235336678,737,737,737,737,1
20250311,150200,235335941,737,737,737,737,31
20250311,150100,235313094,736,737,737,736,352
20250311,150000,235053671,737,737,737,737,0
20250311,145900,235053671,737,737,737,737,0
20250311,145800,235053671,737,737,737,737,3
20250311,145700,235051460,737,737,737,737,1
20250311,145600,235050723,738,738,738,738,0
20250311,145500,235050723,738,738,738,738,0
20250311,145400,235050723,738,738,738,738,0
20250311,145300,235050723,738,738,738,738,0
20250311,145200,235050723,738,738,738,738,0
20250311,145100,235050723,738,738,738,738,0
20250311,145000,235050723,738,738,738,738,0
20250311,144900,235050723,738,738,738,738,0
20250311,144800,235050723,738,738,738,738,0
20250311,144700,235050723,738,738,738,738,100
20250311,144600,234976923,738,738,738,738,57
20250311,144500,234934857,738,738,738,738,0
20250311,144400,234934857,738,738,738,738,38
20250311,144300,234906813,739,739,739,739,0
20250311,144200,234906813,739,736,739,736,1621
20250311,144100,233709731,736,736,736,736,586
20250311,144000,233278435,735,735,735,735,0
20250311,143900,233278435,735,735,735,735,1000
20250311,143800,232543435,737,737,737,737,0
20250311,143700,232543435,737,737,737,737,0
20250311,143600,232543435,737,737,737,737,0
20250311,143500,232543435,737,737,737,737,0
20250311,143400,232543435,737,737,737,737,0
20250311,143300,232543435,737,737,737,737,0
20250311,143200,232543435,737,737,737,737,14
20250311,143100,232533117,734,734,734,734,26
20250311,143000,232514033,734,734,734,734,0
20250311,142900,232514033,734,736,736,734,1422
20250311,142800,231467447,736,736,736,736,4
20250311,142700,231464503,736,736,736,736,27
20250311,142600,231444631,734,734,734,734,0
20250311,142500,231444631,734,734,734,734,0
20250311,142400,231444631,734,734,734,734,0
20250311,142300,231444631,734,734,734,734,0
20250311,142200,231444631,734,734,734,734,0
20250311,142100,231444631,734,734,734,734,0
20250311,142000,231444631,734,734,734,734,0
20250311,141900,231444631,734,734,734,734,0
20250311,141800,231444631,734,734,734,733,42
20250311,141700,231413843,733,733,733,733,0
20250311,141600,231413843,733,733,733,733,0
20250311,141500,231413843,733,733,733,733,0
20250311,141400,231413843,733,733,733,733,0
20250311,141300,231413843,733,733,733,733,0
20250311,141200,231413843,733,733,733,733,0
20250311,141100,231413843,733,733,733,733,0
20250311,141000,231413843,733,733,733,733,0
20250311,140900,231413843,733,733,733,733,0
20250311,140800,231413843,733,733,733,733,0
20250311,140700,231413843,733,733,733,733,0
20250311,140600,231413843,733,733,733,733,0
20250311,140500,231413843,733,733,733,733,0
20250311,140400,231413843,733,733,733,733,1
20250311,140300,231413110,733,733,733,733,0
20250311,140200,231413110,733,733,733,733,0
20250311,140100,231413110,733,733,733,733,0
20250311,140000,231413110,733,733,733,733,0
20250311,135900,231413110,733,733,733,733,0
20250311,135800,231413110,733,733,733,733,10
20250311,135700,231405780,732,732,732,732,0
20250311,135600,231405780,732,733,733,732,2000
20250311,135500,229941447,733,733,733,733,0
20250311,135400,229941447,733,733,733,733,0
20250311,135300,229941447,733,733,733,733,0
20250311,135200,229941447,733,733,733,733,0
20250311,135100,229941447,733,733,733,733,0
20250311,135000,229941447,733,733,733,733,0
20250311,134900,229941447,733,733,733,733,2003
20250311,134800,228473248,733,734,734,733,501
20250311,134700,228106014,737,737,737,737,100
20250311,134600,228032314,738,738,738,738,0
20250311,134500,228032314,738,738,738,738,0
20250311,134400,228032314,738,738,738,738,0
20250311,134300,228032314,738,738,738,738,10
20250311,134200,228024934,733,733,739,733,8
20250311,134100,228019059,739,739,739,739,0
20250311,134000,228019059,739,739,739,739,0
20250311,133900,228019059,739,732,739,732,1433
20250311,133800,226965806,735,735,735,735,0
20250311,133700,226965806,735,735,735,735,103
20250311,133600,226890101,735,735,735,735,0
20250311,133500,226890101,735,735,735,735,0
20250311,133400,226890101,735,735,735,735,36
20250311,133300,226863641,735,735,735,735,0
20250311,133200,226863641,735,735,735,735,0
20250311,133100,226863641,735,735,735,735,0
20250311,133000,226863641,735,735,735,735,0
20250311,132900,226863641,735,735,735,735,0
20250311,132800,226863641,735,735,735,735,0
20250311,132700,226863641,735,735,735,735,1
20250311,132600,226862906,729,729,729,729,0
20250311,132500,226862906,729,729,729,729,0
20250311,132400,226862906,729,729,729,729,0
20250311,132300,226862906,729,734,734,729,1646
20250311,132200,225662226,734,734,734,734,1
20250311,132100,225661492,734,734,734,734,0
20250311,132000,225661492,734,734,734,734,0
20250311,131900,225661492,734,734,734,734,1
20250311,131800,225660758,734,734,734,734,0
20250311,131700,225660758,734,734,734,734,0
20250311,131600,225660758,734,734,734,734,0
20250311,131500,225660758,734,734,734,734,0
20250311,131400,225660758,734,734,734,734,0
20250311,131300,225660758,734,734,734,734,501
20250311,131200,225293024,730,730,730,730,505
20250311,131100,224924374,731,731,731,731,31
20250311,131000,224901713,732,732,732,732,0
20250311,130900,224901713,732,733,733,732,116
20250311,130800,224816793,733,733,733,733,8
20250311,130700,224810929,734,734,734,734,8
20250311,130600,224805057,734,735,735,734,8259
20250311,130500,218736946,735,735,735,735,0
20250311,130400,218736946,735,735,735,735,0
20250311,130300,218736946,735,735,735,735,0
20250311,130200,218736946,735,735,735,735,0
20250311,130100,218736946,735,735,735,735,0
20250311,130000,218736946,735,735,735,735,0
20250311,125900,218736946,735,735,735,735,0
20250311,125800,218736946,735,735,735,735,2
20250311,125700,218735476,735,735,735,735,160
20250311,125600,218617876,735,735,735,735,130
20250311,125500,218522326,736,736,736,736,30
20250311,125400,218500246,736,736,736,736,10
20250311,125300,218492886,736,736,736,736,38
20250311,125200,218464918,738,738,738,738,0
20250311,125100,218464918,738,738,738,738,37
20250311,125000,218437612,735,735,735,735,0
20250311,124900,218437612,735,735,735,735,0
20250311,124800,218437612,735,735,735,735,0
20250311,124700,218437612,735,735,735,735,0
20250311,124600,218437612,735,735,735,735,0
20250311,124500,218437612,735,735,735,735,0
20250311,124400,218437612,735,735,735,735,0
20250311,124300,218437612,735,736,736,735,315
20250311,124200,218206076,736,736,736,736,0
20250311,124100,218206076,736,736,736,736,0
20250311,124000,218206076,736,736,736,736,4
20250311,123900,218203132,736,736,736,736,3243
20250311,123800,215816284,737,737,737,737,0
20250311,123700,215816284,737,737,737,737,526
20250311,123600,215428622,737,738,738,737,41
20250311,123500,215398397,740,740,740,740,107
20250311,123400,215319217,738,738,738,738,0
20250311,123300,215319217,738,738,738,738,0
20250311,123200,215319217,738,738,738,738,0
20250311,123100,215319217,738,738,738,738,0
20250311,123000,215319217,738,738,738,738,0
20250311,122900,215319217,738,738,738,738,0
20250311,122800,215319217,738,738,738,738,0
20250311,122700,215319217,738,736,738,736,304
20250311,122600,215095073,741,741,741,741,0
20250311,122500,215095073,741,741,741,741,0
20250311,122400,215095073,741,741,741,741,5
20250311,122300,215091368,741,740,741,740,4595
20250311,122200,211688974,740,736,740,736,452
20250311,122100,211355042,736,736,736,736,13
20250311,122000,211345474,736,736,736,736,0
20250311,121900,211345474,736,736,736,736,0
20250311,121800,211345474,736,736,736,736,0
20250311,121700,211345474,736,736,736,736,0
20250311,121600,211345474,736,736,736,736,0
20250311,121500,211345474,736,736,736,736,1
20250311,121400,211344738,734,734,734,734,6
20250311,121300,211340334,734,734,734,734,0
20250311,121200,211340334,734,734,734,734,0
20250311,121100,211340334,734,734,734,734,0
20250311,121000,211340334,734,735,735,734,18
20250311,120900,211327118,734,734,734,734,0
20250311,120800,211327118,734,736,736,734,24
20250311,120700,211309498,734,734,734,734,542
20250311,120600,210911670,733,733,733,733,478
20250311,120500,210561296,732,731,732,731,12492
20250311,120400,201429301,731,731,731,731,0
20250311,120300,201429301,731,732,732,731,96
20250311,120200,201359039,732,732,732,732,3
20250311,120100,201356843,733,733,733,733,0
20250311,120000,201356843,733,733,733,733,0
20250311,115900,201356843,733,733,733,733,0
20250311,115800,201356843,733,733,733,733,180
20250311,115700,201224903,731,731,731,731,232
20250311,115600,201055311,729,729,729,729,0
20250311,115500,201055311,729,729,729,729,0
20250311,115400,201055311,729,729,729,729,0
20250311,115300,201055311,729,729,729,729,0
20250311,115200,201055311,729,729,729,729,0
20250311,115100,201055311,729,729,729,729,0
20250311,115000,201055311,729,729,729,729,15
20250311,114900,201044376,731,731,731,731,40
20250311,114800,201015136,731,731,731,731,90
20250311,114700,200949346,731,730,731,730,552
20250311,114600,200545853,729,729,729,729,0
20250311,114500,200545853,729,729,729,729,0
20250311,114400,200545853,729,730,730,729,242
20250311,114300,200369433,730,730,730,730,0
20250311,114200,200369433,730,730,730,730,9
20250311,114100,200362863,730,730,730,730,0
20250311,114000,200362863,730,730,730,730,0
20250311,113900,200362863,730,730,730,730,0
20250311,113800,200362863,730,730,730,730,97
20250311,113700,200292053,731,731,731,731,3
20250311,113600,200289860,733,733,733,733,4
20250311,113500,200286928,733,733,733,733,473
20250311,113400,199940219,733,733,733,733,0
20250311,113300,199940219,733,733,733,733,5
20250311,113200,199936554,733,733,733,733,0
20250311,113100,199936554,733,730,733,730,500
20250311,113000,199571521,730,730,730,730,0
20250311,112900,199571521,730,730,730,730,0
20250311,112800,199571521,730,730,730,730,0
20250311,112700,199571521,730,730,730,730,0
20250311,112600,199571521,730,730,730,730,1
20250311,112500,199570791,730,730,730,730,10
20250311,112400,199563491,730,730,730,730,0
20250311,112300,199563491,730,730,730,730,0
20250311,112200,199563491,730,730,730,730,0
20250311,112100,199563491,730,730,730,730,1000
20250311,112000,198833491,730,730,730,730,100
20250311,111900,198760491,730,730,730,730,3178
20250311,111800,196440551,730,730,730,730,0
20250311,111700,196440551,730,730,730,730,0
20250311,111600,196440551,730,729,730,729,6750
20250311,111500,191515171,725,725,725,725,0
20250311,111400,191515171,725,725,725,725,6
20250311,111300,191510821,730,730,730,730,50
20250311,111200,191474321,730,726,730,725,501
20250311,111100,191110393,725,725,725,725,55
20250311,111000,191070518,724,724,724,724,0
20250311,110900,191070518,724,724,724,724,0
20250311,110800,191070518,724,724,724,724,1
20250311,110700,191069794,726,724,726,724,1828
20250311,110600,189742774,724,724,724,724,0
20250311,110500,189742774,724,724,724,724,0
20250311,110400,189742774,724,724,724,724,290
20250311,110300,189532814,724,724,724,724,0
20250311,110200,189532814,724,725,725,724,200
20250311,110100,189387983,725,725,725,725,0
20250311,110000,189387983,725,725,725,725,676
20250311,105900,188897883,725,725,726,725,579
20250311,105800,188478107,726,726,726,726,0
20250311,105700,188478107,726,726,726,726,0
20250311,105600,188478107,726,726,726,726,55
20250311,105500,188438177,726,726,726,726,120
20250311,105400,188351057,728,728,728,728,0
20250311,105300,188351057,728,728,728,728,0
20250311,105200,188351057,728,728,728,728,10
20250311,105100,188343777,726,726,726,726,0
20250311,105000,188343777,726,726,726,726,0
20250311,104900,188343777,726,728,728,726,149
20250311,104800,188235405,729,729,729,729,0
20250311,104700,188235405,729,729,729,729,0
20250311,104600,188235405,729,729,729,729,0
20250311,104500,188235405,729,729,729,729,0
20250311,104400,188235405,729,729,729,729,0
20250311,104300,188235405,729,729,729,729,2
20250311,104200,188233947,728,727,728,726,28518
20250311,104100,167473247,727,727,727,727,0
20250311,104000,167473247,727,727,727,727,39
20250311,103900,167444894,727,727,727,727,0
20250311,103800,167444894,727,727,727,727,0
20250311,103700,167444894,727,727,727,727,140
20250311,103600,167343114,726,726,726,726,700
20250311,103500,166834914,723,723,723,723,3000
20250311,103400,164665914,726,726,726,726,13
20250311,103300,164656476,723,723,723,723,161
20250311,103200,164540073,723,723,723,723,890
20250311,103100,163896603,723,724,724,723,2400
20250311,103000,162160908,725,723,726,723,897
20250311,102900,161512366,723,723,723,723,2849
20250311,102800,159452539,723,723,723,723,0
20250311,102700,159452539,723,724,724,723,2405
20250311,102600,157713549,723,723,723,723,0
20250311,102500,157713549,723,724,724,723,1000
20250311,102400,156990449,727,727,727,727,10
20250311,102300,156983179,727,727,727,724,1699
20250311,102200,155751745,729,729,729,729,19
20250311,102100,155737894,727,727,727,727,14312
20250311,102000,145333070,729,729,729,729,195
20250311,101900,145190915,734,727,734,727,1825
20250311,101800,143860322,727,727,727,727,2
20250311,101700,143858868,727,727,727,727,100
20250311,101600,143786168,727,724,728,724,806
20250311,101500,143200771,725,725,725,725,20
20250311,101400,143186271,725,725,725,725,2285
20250311,101300,141529646,727,727,727,727,1
20250311,101200,141528919,727,726,727,726,47
20250311,101100,141494783,727,728,728,725,424
20250311,101000,141186701,726,726,726,726,0
20250311,100900,141186701,726,728,728,726,81
20250311,100800,141127855,732,728,732,728,225
20250311,100700,140964022,736,729,736,729,20
20250311,100600,140949309,736,736,736,736,2
20250311,100500,140947837,736,736,736,736,2
20250311,100400,140946365,736,731,736,731,5070
20250311,100300,137233298,731,726,731,726,3010
20250311,100200,135039734,726,726,726,726,5
20250311,100100,135036104,725,725,725,725,0
20250311,100000,135036104,725,725,725,725,0
20250311,095900,135036104,725,725,725,725,0
20250311,095800,135036104,725,726,726,725,203
20250311,095700,134888915,727,727,727,727,28
20250311,095600,134868559,727,727,727,727,0
20250311,095500,134868559,727,727,727,727,322
20250311,095400,134634465,728,727,728,727,237
20250311,095300,134462124,728,728,728,728,2000
20250311,095200,133006124,728,727,728,727,284
20250311,095100,132799636,730,730,730,730,4
20250311,095000,132796716,730,730,730,730,0
20250311,094900,132796716,730,730,730,730,0
20250311,094800,132796716,730,729,731,729,1806
20250311,094700,131478642,729,729,729,729,698
20250311,094600,130969800,728,727,728,727,4116
20250311,094500,127976977,722,726,726,722,7766
20250311,094400,122361729,726,726,726,726,0
20250311,094300,122361729,726,722,727,722,2777
20250311,094200,120348725,724,722,724,720,15386
20250311,094100,109255556,722,723,723,722,8020
20250311,094000,103465091,723,727,727,723,6525
20250311,093900,98747416,726,727,727,726,1320
20250311,093800,97788009,727,727,727,723,1206
20250311,093700,96915647,727,728,728,723,7060
20250311,093600,91807853,730,730,730,730,16
20250311,093500,91796173,723,728,728,723,11004
20250311,093400,83828767,728,729,729,724,5404
20250311,093300,79910858,725,730,731,725,903
20250311,093200,79255760,731,727,731,725,6143
20250311,093100,74795929,727,727,728,727,402
20250311,093000,74503674,727,726,727,726,1969
20250311,092900,73072349,727,726,727,726,2297
20250311,092800,71403956,726,726,726,726,0
20250311,092700,71403956,726,726,726,726,245
20250311,092600,71226086,726,726,726,726,0
20250311,092500,71226086,726,726,726,726,0
20250311,092400,71226086,726,726,726,726,2250
20250311,092300,69592586,725,725,725,725,6000
20250311,092200,65242586,725,725,725,725,500
20250311,092100,64880086,725,725,725,724,1881
20250311,092000,63516467,724,725,725,724,402
20250311,091900,63225259,725,726,726,725,94
20250311,091800,63157085,726,725,726,725,5342
20250311,091700,59280068,725,725,725,725,2
20250311,091600,59278618,726,724,726,724,2311
20250311,091500,57604052,724,722,724,720,5671
20250311,091400,53502113,723,724,724,723,1276
20250311,091300,52578290,724,724,724,724,2878
20250311,091200,50494618,724,724,724,724,200
20250311,091100,50349818,724,724,725,724,8255
20250311,091000,44372998,724,724,724,724,1
20250311,090900,44372274,724,720,724,720,201
20250311,090800,44227550,720,722,722,718,5262
20250311,090700,40442217,721,722,722,721,1657
20250311,090600,39247380,723,725,725,723,627
20250311,090500,38794057,727,728,728,727,15
20250311,090400,38783142,728,722,728,722,1037
20250311,090300,38033668,722,720,722,720,2171
20250311,090200,36469516,719,728,728,719,39488
20250311,090100,7940314,730,730,730,730,110
20250311,090000,7860014,733,734,734,720,10114
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183900 245502283 743 743 743 743 6004
3 20250311 183800 245502283 743 743 743 743 0
4 20250311 183700 245502283 743 743 743 743 0
5 20250311 183600 245502283 743 743 743 743 0
6 20250311 183500 245502283 743 743 743 743 0
7 20250311 183400 245502283 743 743 743 743 0
8 20250311 183300 245502283 743 743 743 743 0
9 20250311 183200 245502283 743 743 743 743 0
10 20250311 183100 245502283 743 743 743 743 0
11 20250311 183000 245502283 743 743 743 743 0
12 20250311 182900 245502283 743 743 743 743 0
13 20250311 182800 245502283 743 743 743 743 0
14 20250311 182700 245502283 743 743 743 743 0
15 20250311 182600 245502283 743 743 743 743 0
16 20250311 182500 245502283 743 743 743 743 0
17 20250311 182400 245502283 743 743 743 743 0
18 20250311 182300 245502283 743 743 743 743 0
19 20250311 182200 245502283 743 743 743 743 0
20 20250311 182100 245502283 743 743 743 743 0
21 20250311 182000 245502283 743 743 743 743 0
22 20250311 181900 245502283 743 743 743 743 0
23 20250311 181800 245502283 743 743 743 743 0
24 20250311 181700 245502283 743 743 743 743 0
25 20250311 181600 245502283 743 743 743 743 0
26 20250311 181500 245502283 743 743 743 743 0
27 20250311 181400 245502283 743 743 743 743 0
28 20250311 181300 245502283 743 743 743 743 0
29 20250311 181200 245502283 743 743 743 743 0
30 20250311 181100 245502283 743 743 743 743 0
31 20250311 181000 245502283 743 743 743 743 0
32 20250311 180900 245502283 743 743 743 743 6004
33 20250311 180800 245502283 743 743 743 743 0
34 20250311 180700 245502283 743 743 743 743 0
35 20250311 180600 245502283 743 743 743 743 0
36 20250311 180500 245502283 743 743 743 743 0
37 20250311 180400 245502283 743 743 743 743 0
38 20250311 180300 245502283 743 743 743 743 0
39 20250311 180200 245502283 743 743 743 743 0
40 20250311 180100 245502283 743 743 743 743 0
41 20250311 180000 245502283 743 743 743 743 0
42 20250311 175900 245502283 743 743 743 743 0
43 20250311 175800 245502283 743 743 743 743 0
44 20250311 175700 245502283 743 743 743 743 0
45 20250311 175600 245502283 743 743 743 743 0
46 20250311 175500 245502283 743 743 743 743 0
47 20250311 175400 245502283 743 743 743 743 0
48 20250311 175300 245502283 743 743 743 743 0
49 20250311 175200 245502283 743 743 743 743 0
50 20250311 175100 245502283 743 743 743 743 0
51 20250311 175000 245502283 743 743 743 743 0
52 20250311 174900 245502283 743 743 743 743 0
53 20250311 174800 245502283 743 743 743 743 0
54 20250311 174700 245502283 743 743 743 743 0
55 20250311 174600 245502283 743 743 743 743 0
56 20250311 174500 245502283 743 743 743 743 0
57 20250311 174400 245502283 743 743 743 743 0
58 20250311 174300 245502283 743 743 743 743 0
59 20250311 174200 245502283 743 743 743 743 0
60 20250311 174100 245502283 743 743 743 743 0
61 20250311 174000 245502283 743 743 743 743 0
62 20250311 173900 245502283 743 743 743 743 6004
63 20250311 173800 245502283 743 743 743 743 0
64 20250311 173700 245502283 743 743 743 743 0
65 20250311 173600 245502283 743 743 743 743 0
66 20250311 173500 245502283 743 743 743 743 0
67 20250311 173400 245502283 743 743 743 743 0
68 20250311 173300 245502283 743 743 743 743 0
69 20250311 173200 245502283 743 743 743 743 0
70 20250311 173100 245502283 743 743 743 743 0
71 20250311 173000 245502283 743 743 743 743 0
72 20250311 172900 245502283 743 743 743 743 0
73 20250311 172800 245502283 743 743 743 743 0
74 20250311 172700 245502283 743 743 743 743 0
75 20250311 172600 245502283 743 743 743 743 0
76 20250311 172500 245502283 743 743 743 743 0
77 20250311 172400 245502283 743 743 743 743 0
78 20250311 172300 245502283 743 743 743 743 0
79 20250311 172200 245502283 743 743 743 743 0
80 20250311 172100 245502283 743 743 743 743 0
81 20250311 172000 245502283 743 743 743 743 0
82 20250311 171900 245502283 743 743 743 743 0
83 20250311 171800 245502283 743 743 743 743 0
84 20250311 171700 245502283 743 743 743 743 0
85 20250311 171600 245502283 743 743 743 743 0
86 20250311 171500 245502283 743 743 743 743 0
87 20250311 171400 245502283 743 743 743 743 0
88 20250311 171300 245502283 743 743 743 743 0
89 20250311 171200 245502283 743 743 743 743 0
90 20250311 171100 245502283 743 743 743 743 0
91 20250311 171000 245502283 743 743 743 743 0
92 20250311 170900 245502283 743 743 743 743 6004
93 20250311 170800 245502283 743 743 743 743 0
94 20250311 170700 245502283 743 743 743 743 0
95 20250311 170600 245502283 743 743 743 743 0
96 20250311 170500 245502283 743 743 743 743 0
97 20250311 170400 245502283 743 743 743 743 0
98 20250311 170300 245502283 743 743 743 743 0
99 20250311 170200 245502283 743 743 743 743 0
100 20250311 170100 245502283 743 743 743 743 0
101 20250311 170000 245502283 743 743 743 743 0
102 20250311 165900 245502283 743 743 743 743 0
103 20250311 165800 245502283 743 743 743 743 0
104 20250311 165700 245502283 743 743 743 743 0
105 20250311 165600 245502283 743 743 743 743 0
106 20250311 165500 245502283 743 743 743 743 0
107 20250311 165400 245502283 743 743 743 743 0
108 20250311 165300 245502283 743 743 743 743 0
109 20250311 165200 245502283 743 743 743 743 0
110 20250311 165100 245502283 743 743 743 743 0
111 20250311 165000 245502283 743 743 743 743 0
112 20250311 164900 245502283 743 743 743 743 0
113 20250311 164800 245502283 743 743 743 743 0
114 20250311 164700 245502283 743 743 743 743 0
115 20250311 164600 245502283 743 743 743 743 0
116 20250311 164500 245502283 743 743 743 743 0
117 20250311 164400 245502283 743 743 743 743 0
118 20250311 164300 245502283 743 743 743 743 0
119 20250311 164200 245502283 743 743 743 743 0
120 20250311 164100 245502283 743 743 743 743 0
121 20250311 164000 245502283 743 743 743 743 0
122 20250311 163900 245502283 743 743 743 743 6004
123 20250311 163800 245502283 743 743 743 743 0
124 20250311 163700 245502283 743 743 743 743 0
125 20250311 163600 245502283 743 743 743 743 0
126 20250311 163500 245502283 743 743 743 743 0
127 20250311 163400 245502283 743 743 743 743 0
128 20250311 163300 245502283 743 743 743 743 0
129 20250311 163200 245502283 743 743 743 743 0
130 20250311 163100 245502283 743 743 743 743 0
131 20250311 163000 245502283 743 743 743 743 0
132 20250311 162900 245502283 743 743 743 743 0
133 20250311 162800 245502283 743 743 743 743 0
134 20250311 162700 245502283 743 743 743 743 0
135 20250311 162600 245502283 743 743 743 743 0
136 20250311 162500 245502283 743 743 743 743 0
137 20250311 162400 245502283 743 743 743 743 0
138 20250311 162300 245502283 743 743 743 743 0
139 20250311 162200 245502283 743 743 743 743 0
140 20250311 162100 245502283 743 743 743 743 0
141 20250311 162000 245502283 743 743 743 743 0
142 20250311 161900 245502283 743 743 743 743 0
143 20250311 161800 245502283 743 743 743 743 0
144 20250311 161700 245502283 743 743 743 743 0
145 20250311 161600 245502283 743 743 743 743 0
146 20250311 161500 245502283 743 743 743 743 0
147 20250311 161400 245502283 743 743 743 743 0
148 20250311 161300 245502283 743 743 743 743 0
149 20250311 161200 245502283 743 743 743 743 0
150 20250311 161100 245502283 743 743 743 743 0
151 20250311 161000 245502283 743 743 743 743 0
152 20250311 160900 245502283 743 743 743 743 6004
153 20250311 160800 245502283 743 743 743 743 0
154 20250311 160700 245502283 743 743 743 743 0
155 20250311 160600 245502283 743 743 743 743 0
156 20250311 160500 245502283 743 743 743 743 0
157 20250311 160400 245502283 743 743 743 743 0
158 20250311 160300 245502283 743 743 743 743 0
159 20250311 160200 245502283 743 743 743 743 0
160 20250311 160100 245502283 743 743 743 743 0
161 20250311 160000 245502283 743 743 743 743 0
162 20250311 155900 245502283 743 743 743 743 0
163 20250311 155800 245502283 743 743 743 743 0
164 20250311 155700 245502283 743 743 743 743 0
165 20250311 155600 245502283 743 743 743 743 0
166 20250311 155500 245502283 743 743 743 743 0
167 20250311 155400 245502283 743 743 743 743 0
168 20250311 155300 245502283 743 743 743 743 0
169 20250311 155200 245502283 743 743 743 743 0
170 20250311 155100 245502283 743 743 743 743 0
171 20250311 155000 245502283 743 743 743 743 0
172 20250311 154900 245502283 743 743 743 743 0
173 20250311 154800 245502283 743 743 743 743 0
174 20250311 154700 245502283 743 743 743 743 0
175 20250311 154600 245502283 743 743 743 743 0
176 20250311 154500 245502283 743 743 743 743 0
177 20250311 154400 245502283 743 743 743 743 0
178 20250311 154300 245502283 743 743 743 743 0
179 20250311 154200 245502283 743 743 743 743 0
180 20250311 154100 245502283 743 743 743 743 0
181 20250311 154000 245502283 743 743 743 743 0
182 20250311 153900 245502283 743 743 743 743 6004
183 20250311 153800 245502283 743 743 743 743 0
184 20250311 153700 245502283 743 743 743 743 0
185 20250311 153600 245502283 743 743 743 743 0
186 20250311 153500 245502283 743 743 743 743 0
187 20250311 153400 245502283 743 743 743 743 0
188 20250311 153300 245502283 743 743 743 743 0
189 20250311 153200 245502283 743 743 743 743 0
190 20250311 153100 245502283 743 743 743 743 0
191 20250311 153000 245502283 743 743 743 743 6004
192 20250311 152900 241041311 743 743 743 743 0
193 20250311 152800 241041311 743 743 743 743 0
194 20250311 152700 241041311 743 743 743 743 0
195 20250311 152600 241041311 743 743 743 743 0
196 20250311 152500 241041311 743 743 743 743 0
197 20250311 152400 241041311 743 743 743 743 0
198 20250311 152300 241041311 743 743 743 743 0
199 20250311 152200 241041311 743 743 743 743 0
200 20250311 152100 241041311 743 743 743 743 0
201 20250311 152000 241041311 743 743 743 743 0
202 20250311 151900 241041311 743 743 743 743 352
203 20250311 151800 240779775 743 742 743 742 8
204 20250311 151700 240773838 743 741 743 736 488
205 20250311 151600 240412450 740 739 740 739 1515
206 20250311 151500 239292864 739 739 739 739 0
207 20250311 151400 239292864 739 736 739 736 3232
208 20250311 151300 236905472 738 738 738 738 0
209 20250311 151200 236905472 738 738 738 738 1
210 20250311 151100 236904734 738 738 738 738 100
211 20250311 151000 236830934 738 738 738 738 50
212 20250311 150900 236794034 738 738 738 738 0
213 20250311 150800 236794034 738 738 738 738 2
214 20250311 150700 236792558 736 737 738 736 1930
215 20250311 150600 235370576 737 737 737 737 32
216 20250311 150500 235346992 737 737 737 737 10
217 20250311 150400 235339622 736 736 736 736 4
218 20250311 150300 235336678 737 737 737 737 1
219 20250311 150200 235335941 737 737 737 737 31
220 20250311 150100 235313094 736 737 737 736 352
221 20250311 150000 235053671 737 737 737 737 0
222 20250311 145900 235053671 737 737 737 737 0
223 20250311 145800 235053671 737 737 737 737 3
224 20250311 145700 235051460 737 737 737 737 1
225 20250311 145600 235050723 738 738 738 738 0
226 20250311 145500 235050723 738 738 738 738 0
227 20250311 145400 235050723 738 738 738 738 0
228 20250311 145300 235050723 738 738 738 738 0
229 20250311 145200 235050723 738 738 738 738 0
230 20250311 145100 235050723 738 738 738 738 0
231 20250311 145000 235050723 738 738 738 738 0
232 20250311 144900 235050723 738 738 738 738 0
233 20250311 144800 235050723 738 738 738 738 0
234 20250311 144700 235050723 738 738 738 738 100
235 20250311 144600 234976923 738 738 738 738 57
236 20250311 144500 234934857 738 738 738 738 0
237 20250311 144400 234934857 738 738 738 738 38
238 20250311 144300 234906813 739 739 739 739 0
239 20250311 144200 234906813 739 736 739 736 1621
240 20250311 144100 233709731 736 736 736 736 586
241 20250311 144000 233278435 735 735 735 735 0
242 20250311 143900 233278435 735 735 735 735 1000
243 20250311 143800 232543435 737 737 737 737 0
244 20250311 143700 232543435 737 737 737 737 0
245 20250311 143600 232543435 737 737 737 737 0
246 20250311 143500 232543435 737 737 737 737 0
247 20250311 143400 232543435 737 737 737 737 0
248 20250311 143300 232543435 737 737 737 737 0
249 20250311 143200 232543435 737 737 737 737 14
250 20250311 143100 232533117 734 734 734 734 26
251 20250311 143000 232514033 734 734 734 734 0
252 20250311 142900 232514033 734 736 736 734 1422
253 20250311 142800 231467447 736 736 736 736 4
254 20250311 142700 231464503 736 736 736 736 27
255 20250311 142600 231444631 734 734 734 734 0
256 20250311 142500 231444631 734 734 734 734 0
257 20250311 142400 231444631 734 734 734 734 0
258 20250311 142300 231444631 734 734 734 734 0
259 20250311 142200 231444631 734 734 734 734 0
260 20250311 142100 231444631 734 734 734 734 0
261 20250311 142000 231444631 734 734 734 734 0
262 20250311 141900 231444631 734 734 734 734 0
263 20250311 141800 231444631 734 734 734 733 42
264 20250311 141700 231413843 733 733 733 733 0
265 20250311 141600 231413843 733 733 733 733 0
266 20250311 141500 231413843 733 733 733 733 0
267 20250311 141400 231413843 733 733 733 733 0
268 20250311 141300 231413843 733 733 733 733 0
269 20250311 141200 231413843 733 733 733 733 0
270 20250311 141100 231413843 733 733 733 733 0
271 20250311 141000 231413843 733 733 733 733 0
272 20250311 140900 231413843 733 733 733 733 0
273 20250311 140800 231413843 733 733 733 733 0
274 20250311 140700 231413843 733 733 733 733 0
275 20250311 140600 231413843 733 733 733 733 0
276 20250311 140500 231413843 733 733 733 733 0
277 20250311 140400 231413843 733 733 733 733 1
278 20250311 140300 231413110 733 733 733 733 0
279 20250311 140200 231413110 733 733 733 733 0
280 20250311 140100 231413110 733 733 733 733 0
281 20250311 140000 231413110 733 733 733 733 0
282 20250311 135900 231413110 733 733 733 733 0
283 20250311 135800 231413110 733 733 733 733 10
284 20250311 135700 231405780 732 732 732 732 0
285 20250311 135600 231405780 732 733 733 732 2000
286 20250311 135500 229941447 733 733 733 733 0
287 20250311 135400 229941447 733 733 733 733 0
288 20250311 135300 229941447 733 733 733 733 0
289 20250311 135200 229941447 733 733 733 733 0
290 20250311 135100 229941447 733 733 733 733 0
291 20250311 135000 229941447 733 733 733 733 0
292 20250311 134900 229941447 733 733 733 733 2003
293 20250311 134800 228473248 733 734 734 733 501
294 20250311 134700 228106014 737 737 737 737 100
295 20250311 134600 228032314 738 738 738 738 0
296 20250311 134500 228032314 738 738 738 738 0
297 20250311 134400 228032314 738 738 738 738 0
298 20250311 134300 228032314 738 738 738 738 10
299 20250311 134200 228024934 733 733 739 733 8
300 20250311 134100 228019059 739 739 739 739 0
301 20250311 134000 228019059 739 739 739 739 0
302 20250311 133900 228019059 739 732 739 732 1433
303 20250311 133800 226965806 735 735 735 735 0
304 20250311 133700 226965806 735 735 735 735 103
305 20250311 133600 226890101 735 735 735 735 0
306 20250311 133500 226890101 735 735 735 735 0
307 20250311 133400 226890101 735 735 735 735 36
308 20250311 133300 226863641 735 735 735 735 0
309 20250311 133200 226863641 735 735 735 735 0
310 20250311 133100 226863641 735 735 735 735 0
311 20250311 133000 226863641 735 735 735 735 0
312 20250311 132900 226863641 735 735 735 735 0
313 20250311 132800 226863641 735 735 735 735 0
314 20250311 132700 226863641 735 735 735 735 1
315 20250311 132600 226862906 729 729 729 729 0
316 20250311 132500 226862906 729 729 729 729 0
317 20250311 132400 226862906 729 729 729 729 0
318 20250311 132300 226862906 729 734 734 729 1646
319 20250311 132200 225662226 734 734 734 734 1
320 20250311 132100 225661492 734 734 734 734 0
321 20250311 132000 225661492 734 734 734 734 0
322 20250311 131900 225661492 734 734 734 734 1
323 20250311 131800 225660758 734 734 734 734 0
324 20250311 131700 225660758 734 734 734 734 0
325 20250311 131600 225660758 734 734 734 734 0
326 20250311 131500 225660758 734 734 734 734 0
327 20250311 131400 225660758 734 734 734 734 0
328 20250311 131300 225660758 734 734 734 734 501
329 20250311 131200 225293024 730 730 730 730 505
330 20250311 131100 224924374 731 731 731 731 31
331 20250311 131000 224901713 732 732 732 732 0
332 20250311 130900 224901713 732 733 733 732 116
333 20250311 130800 224816793 733 733 733 733 8
334 20250311 130700 224810929 734 734 734 734 8
335 20250311 130600 224805057 734 735 735 734 8259
336 20250311 130500 218736946 735 735 735 735 0
337 20250311 130400 218736946 735 735 735 735 0
338 20250311 130300 218736946 735 735 735 735 0
339 20250311 130200 218736946 735 735 735 735 0
340 20250311 130100 218736946 735 735 735 735 0
341 20250311 130000 218736946 735 735 735 735 0
342 20250311 125900 218736946 735 735 735 735 0
343 20250311 125800 218736946 735 735 735 735 2
344 20250311 125700 218735476 735 735 735 735 160
345 20250311 125600 218617876 735 735 735 735 130
346 20250311 125500 218522326 736 736 736 736 30
347 20250311 125400 218500246 736 736 736 736 10
348 20250311 125300 218492886 736 736 736 736 38
349 20250311 125200 218464918 738 738 738 738 0
350 20250311 125100 218464918 738 738 738 738 37
351 20250311 125000 218437612 735 735 735 735 0
352 20250311 124900 218437612 735 735 735 735 0
353 20250311 124800 218437612 735 735 735 735 0
354 20250311 124700 218437612 735 735 735 735 0
355 20250311 124600 218437612 735 735 735 735 0
356 20250311 124500 218437612 735 735 735 735 0
357 20250311 124400 218437612 735 735 735 735 0
358 20250311 124300 218437612 735 736 736 735 315
359 20250311 124200 218206076 736 736 736 736 0
360 20250311 124100 218206076 736 736 736 736 0
361 20250311 124000 218206076 736 736 736 736 4
362 20250311 123900 218203132 736 736 736 736 3243
363 20250311 123800 215816284 737 737 737 737 0
364 20250311 123700 215816284 737 737 737 737 526
365 20250311 123600 215428622 737 738 738 737 41
366 20250311 123500 215398397 740 740 740 740 107
367 20250311 123400 215319217 738 738 738 738 0
368 20250311 123300 215319217 738 738 738 738 0
369 20250311 123200 215319217 738 738 738 738 0
370 20250311 123100 215319217 738 738 738 738 0
371 20250311 123000 215319217 738 738 738 738 0
372 20250311 122900 215319217 738 738 738 738 0
373 20250311 122800 215319217 738 738 738 738 0
374 20250311 122700 215319217 738 736 738 736 304
375 20250311 122600 215095073 741 741 741 741 0
376 20250311 122500 215095073 741 741 741 741 0
377 20250311 122400 215095073 741 741 741 741 5
378 20250311 122300 215091368 741 740 741 740 4595
379 20250311 122200 211688974 740 736 740 736 452
380 20250311 122100 211355042 736 736 736 736 13
381 20250311 122000 211345474 736 736 736 736 0
382 20250311 121900 211345474 736 736 736 736 0
383 20250311 121800 211345474 736 736 736 736 0
384 20250311 121700 211345474 736 736 736 736 0
385 20250311 121600 211345474 736 736 736 736 0
386 20250311 121500 211345474 736 736 736 736 1
387 20250311 121400 211344738 734 734 734 734 6
388 20250311 121300 211340334 734 734 734 734 0
389 20250311 121200 211340334 734 734 734 734 0
390 20250311 121100 211340334 734 734 734 734 0
391 20250311 121000 211340334 734 735 735 734 18
392 20250311 120900 211327118 734 734 734 734 0
393 20250311 120800 211327118 734 736 736 734 24
394 20250311 120700 211309498 734 734 734 734 542
395 20250311 120600 210911670 733 733 733 733 478
396 20250311 120500 210561296 732 731 732 731 12492
397 20250311 120400 201429301 731 731 731 731 0
398 20250311 120300 201429301 731 732 732 731 96
399 20250311 120200 201359039 732 732 732 732 3
400 20250311 120100 201356843 733 733 733 733 0
401 20250311 120000 201356843 733 733 733 733 0
402 20250311 115900 201356843 733 733 733 733 0
403 20250311 115800 201356843 733 733 733 733 180
404 20250311 115700 201224903 731 731 731 731 232
405 20250311 115600 201055311 729 729 729 729 0
406 20250311 115500 201055311 729 729 729 729 0
407 20250311 115400 201055311 729 729 729 729 0
408 20250311 115300 201055311 729 729 729 729 0
409 20250311 115200 201055311 729 729 729 729 0
410 20250311 115100 201055311 729 729 729 729 0
411 20250311 115000 201055311 729 729 729 729 15
412 20250311 114900 201044376 731 731 731 731 40
413 20250311 114800 201015136 731 731 731 731 90
414 20250311 114700 200949346 731 730 731 730 552
415 20250311 114600 200545853 729 729 729 729 0
416 20250311 114500 200545853 729 729 729 729 0
417 20250311 114400 200545853 729 730 730 729 242
418 20250311 114300 200369433 730 730 730 730 0
419 20250311 114200 200369433 730 730 730 730 9
420 20250311 114100 200362863 730 730 730 730 0
421 20250311 114000 200362863 730 730 730 730 0
422 20250311 113900 200362863 730 730 730 730 0
423 20250311 113800 200362863 730 730 730 730 97
424 20250311 113700 200292053 731 731 731 731 3
425 20250311 113600 200289860 733 733 733 733 4
426 20250311 113500 200286928 733 733 733 733 473
427 20250311 113400 199940219 733 733 733 733 0
428 20250311 113300 199940219 733 733 733 733 5
429 20250311 113200 199936554 733 733 733 733 0
430 20250311 113100 199936554 733 730 733 730 500
431 20250311 113000 199571521 730 730 730 730 0
432 20250311 112900 199571521 730 730 730 730 0
433 20250311 112800 199571521 730 730 730 730 0
434 20250311 112700 199571521 730 730 730 730 0
435 20250311 112600 199571521 730 730 730 730 1
436 20250311 112500 199570791 730 730 730 730 10
437 20250311 112400 199563491 730 730 730 730 0
438 20250311 112300 199563491 730 730 730 730 0
439 20250311 112200 199563491 730 730 730 730 0
440 20250311 112100 199563491 730 730 730 730 1000
441 20250311 112000 198833491 730 730 730 730 100
442 20250311 111900 198760491 730 730 730 730 3178
443 20250311 111800 196440551 730 730 730 730 0
444 20250311 111700 196440551 730 730 730 730 0
445 20250311 111600 196440551 730 729 730 729 6750
446 20250311 111500 191515171 725 725 725 725 0
447 20250311 111400 191515171 725 725 725 725 6
448 20250311 111300 191510821 730 730 730 730 50
449 20250311 111200 191474321 730 726 730 725 501
450 20250311 111100 191110393 725 725 725 725 55
451 20250311 111000 191070518 724 724 724 724 0
452 20250311 110900 191070518 724 724 724 724 0
453 20250311 110800 191070518 724 724 724 724 1
454 20250311 110700 191069794 726 724 726 724 1828
455 20250311 110600 189742774 724 724 724 724 0
456 20250311 110500 189742774 724 724 724 724 0
457 20250311 110400 189742774 724 724 724 724 290
458 20250311 110300 189532814 724 724 724 724 0
459 20250311 110200 189532814 724 725 725 724 200
460 20250311 110100 189387983 725 725 725 725 0
461 20250311 110000 189387983 725 725 725 725 676
462 20250311 105900 188897883 725 725 726 725 579
463 20250311 105800 188478107 726 726 726 726 0
464 20250311 105700 188478107 726 726 726 726 0
465 20250311 105600 188478107 726 726 726 726 55
466 20250311 105500 188438177 726 726 726 726 120
467 20250311 105400 188351057 728 728 728 728 0
468 20250311 105300 188351057 728 728 728 728 0
469 20250311 105200 188351057 728 728 728 728 10
470 20250311 105100 188343777 726 726 726 726 0
471 20250311 105000 188343777 726 726 726 726 0
472 20250311 104900 188343777 726 728 728 726 149
473 20250311 104800 188235405 729 729 729 729 0
474 20250311 104700 188235405 729 729 729 729 0
475 20250311 104600 188235405 729 729 729 729 0
476 20250311 104500 188235405 729 729 729 729 0
477 20250311 104400 188235405 729 729 729 729 0
478 20250311 104300 188235405 729 729 729 729 2
479 20250311 104200 188233947 728 727 728 726 28518
480 20250311 104100 167473247 727 727 727 727 0
481 20250311 104000 167473247 727 727 727 727 39
482 20250311 103900 167444894 727 727 727 727 0
483 20250311 103800 167444894 727 727 727 727 0
484 20250311 103700 167444894 727 727 727 727 140
485 20250311 103600 167343114 726 726 726 726 700
486 20250311 103500 166834914 723 723 723 723 3000
487 20250311 103400 164665914 726 726 726 726 13
488 20250311 103300 164656476 723 723 723 723 161
489 20250311 103200 164540073 723 723 723 723 890
490 20250311 103100 163896603 723 724 724 723 2400
491 20250311 103000 162160908 725 723 726 723 897
492 20250311 102900 161512366 723 723 723 723 2849
493 20250311 102800 159452539 723 723 723 723 0
494 20250311 102700 159452539 723 724 724 723 2405
495 20250311 102600 157713549 723 723 723 723 0
496 20250311 102500 157713549 723 724 724 723 1000
497 20250311 102400 156990449 727 727 727 727 10
498 20250311 102300 156983179 727 727 727 724 1699
499 20250311 102200 155751745 729 729 729 729 19
500 20250311 102100 155737894 727 727 727 727 14312
501 20250311 102000 145333070 729 729 729 729 195
502 20250311 101900 145190915 734 727 734 727 1825
503 20250311 101800 143860322 727 727 727 727 2
504 20250311 101700 143858868 727 727 727 727 100
505 20250311 101600 143786168 727 724 728 724 806
506 20250311 101500 143200771 725 725 725 725 20
507 20250311 101400 143186271 725 725 725 725 2285
508 20250311 101300 141529646 727 727 727 727 1
509 20250311 101200 141528919 727 726 727 726 47
510 20250311 101100 141494783 727 728 728 725 424
511 20250311 101000 141186701 726 726 726 726 0
512 20250311 100900 141186701 726 728 728 726 81
513 20250311 100800 141127855 732 728 732 728 225
514 20250311 100700 140964022 736 729 736 729 20
515 20250311 100600 140949309 736 736 736 736 2
516 20250311 100500 140947837 736 736 736 736 2
517 20250311 100400 140946365 736 731 736 731 5070
518 20250311 100300 137233298 731 726 731 726 3010
519 20250311 100200 135039734 726 726 726 726 5
520 20250311 100100 135036104 725 725 725 725 0
521 20250311 100000 135036104 725 725 725 725 0
522 20250311 095900 135036104 725 725 725 725 0
523 20250311 095800 135036104 725 726 726 725 203
524 20250311 095700 134888915 727 727 727 727 28
525 20250311 095600 134868559 727 727 727 727 0
526 20250311 095500 134868559 727 727 727 727 322
527 20250311 095400 134634465 728 727 728 727 237
528 20250311 095300 134462124 728 728 728 728 2000
529 20250311 095200 133006124 728 727 728 727 284
530 20250311 095100 132799636 730 730 730 730 4
531 20250311 095000 132796716 730 730 730 730 0
532 20250311 094900 132796716 730 730 730 730 0
533 20250311 094800 132796716 730 729 731 729 1806
534 20250311 094700 131478642 729 729 729 729 698
535 20250311 094600 130969800 728 727 728 727 4116
536 20250311 094500 127976977 722 726 726 722 7766
537 20250311 094400 122361729 726 726 726 726 0
538 20250311 094300 122361729 726 722 727 722 2777
539 20250311 094200 120348725 724 722 724 720 15386
540 20250311 094100 109255556 722 723 723 722 8020
541 20250311 094000 103465091 723 727 727 723 6525
542 20250311 093900 98747416 726 727 727 726 1320
543 20250311 093800 97788009 727 727 727 723 1206
544 20250311 093700 96915647 727 728 728 723 7060
545 20250311 093600 91807853 730 730 730 730 16
546 20250311 093500 91796173 723 728 728 723 11004
547 20250311 093400 83828767 728 729 729 724 5404
548 20250311 093300 79910858 725 730 731 725 903
549 20250311 093200 79255760 731 727 731 725 6143
550 20250311 093100 74795929 727 727 728 727 402
551 20250311 093000 74503674 727 726 727 726 1969
552 20250311 092900 73072349 727 726 727 726 2297
553 20250311 092800 71403956 726 726 726 726 0
554 20250311 092700 71403956 726 726 726 726 245
555 20250311 092600 71226086 726 726 726 726 0
556 20250311 092500 71226086 726 726 726 726 0
557 20250311 092400 71226086 726 726 726 726 2250
558 20250311 092300 69592586 725 725 725 725 6000
559 20250311 092200 65242586 725 725 725 725 500
560 20250311 092100 64880086 725 725 725 724 1881
561 20250311 092000 63516467 724 725 725 724 402
562 20250311 091900 63225259 725 726 726 725 94
563 20250311 091800 63157085 726 725 726 725 5342
564 20250311 091700 59280068 725 725 725 725 2
565 20250311 091600 59278618 726 724 726 724 2311
566 20250311 091500 57604052 724 722 724 720 5671
567 20250311 091400 53502113 723 724 724 723 1276
568 20250311 091300 52578290 724 724 724 724 2878
569 20250311 091200 50494618 724 724 724 724 200
570 20250311 091100 50349818 724 724 725 724 8255
571 20250311 091000 44372998 724 724 724 724 1
572 20250311 090900 44372274 724 720 724 720 201
573 20250311 090800 44227550 720 722 722 718 5262
574 20250311 090700 40442217 721 722 722 721 1657
575 20250311 090600 39247380 723 725 725 723 627
576 20250311 090500 38794057 727 728 728 727 15
577 20250311 090400 38783142 728 722 728 722 1037
578 20250311 090300 38033668 722 720 722 720 2171
579 20250311 090200 36469516 719 728 728 719 39488
580 20250311 090100 7940314 730 730 730 730 110
581 20250311 090000 7860014 733 734 734 720 10114

1
003060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,198407845,0,150591554355,0.00
20250306,0,198407845,0,153766079875,0.00
20250305,0,198407845,0,154956526945,0.00
20250304,0,198407845,0,156146974015,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 198407845 0 150591554355 0.00
3 20250306 0 198407845 0 153766079875 0.00
4 20250305 0 198407845 0 154956526945 0.00
5 20250304 0 198407845 0 156146974015 0.00