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

584
004060/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184200,97090630,316,316,316,316,1210
20250311,184100,97090630,316,316,316,316,0
20250311,184000,97090630,316,316,316,316,0
20250311,183900,97090630,316,316,316,316,0
20250311,183800,97090630,316,316,316,316,0
20250311,183700,97090630,316,316,316,316,0
20250311,183600,97090630,316,316,316,316,0
20250311,183500,97090630,316,316,316,316,0
20250311,183400,97090630,316,316,316,316,0
20250311,183300,97090630,316,316,316,316,0
20250311,183200,97090630,316,316,316,316,0
20250311,183100,97090630,316,316,316,316,0
20250311,183000,97090630,316,316,316,316,0
20250311,182900,97090630,316,316,316,316,0
20250311,182800,97090630,316,316,316,316,0
20250311,182700,97090630,316,316,316,316,0
20250311,182600,97090630,316,316,316,316,0
20250311,182500,97090630,316,316,316,316,0
20250311,182400,97090630,316,316,316,316,0
20250311,182300,97090630,316,316,316,316,0
20250311,182200,97090630,316,316,316,316,0
20250311,182100,97090630,316,316,316,316,0
20250311,182000,97090630,316,316,316,316,0
20250311,181900,97090630,316,316,316,316,0
20250311,181800,97090630,316,316,316,316,0
20250311,181700,97090630,316,316,316,316,0
20250311,181600,97090630,316,316,316,316,0
20250311,181500,97090630,316,316,316,316,0
20250311,181400,97090630,316,316,316,316,0
20250311,181300,97090630,316,316,316,316,0
20250311,181200,97090630,316,316,316,316,1210
20250311,181100,97090630,316,316,316,316,0
20250311,181000,97090630,316,316,316,316,0
20250311,180900,97090630,316,316,316,316,0
20250311,180800,97090630,316,316,316,316,0
20250311,180700,97090630,316,316,316,316,0
20250311,180600,97090630,316,316,316,316,0
20250311,180500,97090630,316,316,316,316,0
20250311,180400,97090630,316,316,316,316,0
20250311,180300,97090630,316,316,316,316,0
20250311,180200,97090630,316,316,316,316,0
20250311,180100,97090630,316,316,316,316,0
20250311,180000,97090630,316,316,316,316,0
20250311,175900,97090630,316,316,316,316,0
20250311,175800,97090630,316,316,316,316,0
20250311,175700,97090630,316,316,316,316,0
20250311,175600,97090630,316,316,316,316,0
20250311,175500,97090630,316,316,316,316,0
20250311,175400,97090630,316,316,316,316,0
20250311,175300,97090630,316,316,316,316,0
20250311,175200,97090630,316,316,316,316,0
20250311,175100,97090630,316,316,316,316,0
20250311,175000,97090630,316,316,316,316,0
20250311,174900,97090630,316,316,316,316,0
20250311,174800,97090630,316,316,316,316,0
20250311,174700,97090630,316,316,316,316,0
20250311,174600,97090630,316,316,316,316,0
20250311,174500,97090630,316,316,316,316,0
20250311,174400,97090630,316,316,316,316,0
20250311,174300,97090630,316,316,316,316,0
20250311,174200,97090630,316,316,316,316,1210
20250311,174100,97090630,316,316,316,316,0
20250311,174000,97090630,316,316,316,316,0
20250311,173900,97090630,316,316,316,316,0
20250311,173800,97090630,316,316,316,316,0
20250311,173700,97090630,316,316,316,316,0
20250311,173600,97090630,316,316,316,316,0
20250311,173500,97090630,316,316,316,316,0
20250311,173400,97090630,316,316,316,316,0
20250311,173300,97090630,316,316,316,316,0
20250311,173200,97090630,316,316,316,316,0
20250311,173100,97090630,316,316,316,316,0
20250311,173000,97090630,316,316,316,316,0
20250311,172900,97090630,316,316,316,316,0
20250311,172800,97090630,316,316,316,316,0
20250311,172700,97090630,316,316,316,316,0
20250311,172600,97090630,316,316,316,316,0
20250311,172500,97090630,316,316,316,316,0
20250311,172400,97090630,316,316,316,316,0
20250311,172300,97090630,316,316,316,316,0
20250311,172200,97090630,316,316,316,316,0
20250311,172100,97090630,316,316,316,316,0
20250311,172000,97090630,316,316,316,316,0
20250311,171900,97090630,316,316,316,316,0
20250311,171800,97090630,316,316,316,316,0
20250311,171700,97090630,316,316,316,316,0
20250311,171600,97090630,316,316,316,316,0
20250311,171500,97090630,316,316,316,316,0
20250311,171400,97090630,316,316,316,316,0
20250311,171300,97090630,316,316,316,316,0
20250311,171200,97090630,316,316,316,316,1210
20250311,171100,97090630,316,316,316,316,0
20250311,171000,97090630,316,316,316,316,0
20250311,170900,97090630,316,316,316,316,0
20250311,170800,97090630,316,316,316,316,0
20250311,170700,97090630,316,316,316,316,0
20250311,170600,97090630,316,316,316,316,0
20250311,170500,97090630,316,316,316,316,0
20250311,170400,97090630,316,316,316,316,0
20250311,170300,97090630,316,316,316,316,0
20250311,170200,97090630,316,316,316,316,0
20250311,170100,97090630,316,316,316,316,0
20250311,170000,97090630,316,316,316,316,0
20250311,165900,97090630,316,316,316,316,0
20250311,165800,97090630,316,316,316,316,0
20250311,165700,97090630,316,316,316,316,0
20250311,165600,97090630,316,316,316,316,0
20250311,165500,97090630,316,316,316,316,0
20250311,165400,97090630,316,316,316,316,0
20250311,165300,97090630,316,316,316,316,0
20250311,165200,97090630,316,316,316,316,0
20250311,165100,97090630,316,316,316,316,0
20250311,165000,97090630,316,316,316,316,0
20250311,164900,97090630,316,316,316,316,0
20250311,164800,97090630,316,316,316,316,0
20250311,164700,97090630,316,316,316,316,0
20250311,164600,97090630,316,316,316,316,0
20250311,164500,97090630,316,316,316,316,0
20250311,164400,97090630,316,316,316,316,0
20250311,164300,97090630,316,316,316,316,0
20250311,164200,97090630,316,316,316,316,1210
20250311,164100,97090630,316,316,316,316,0
20250311,164000,97090630,316,316,316,316,0
20250311,163900,97090630,316,316,316,316,0
20250311,163800,97090630,316,316,316,316,0
20250311,163700,97090630,316,316,316,316,0
20250311,163600,97090630,316,316,316,316,0
20250311,163500,97090630,316,316,316,316,0
20250311,163400,97090630,316,316,316,316,0
20250311,163300,97090630,316,316,316,316,0
20250311,163200,97090630,316,316,316,316,0
20250311,163100,97090630,316,316,316,316,0
20250311,163000,97090630,316,316,316,316,0
20250311,162900,97090630,316,316,316,316,0
20250311,162800,97090630,316,316,316,316,0
20250311,162700,97090630,316,316,316,316,0
20250311,162600,97090630,316,316,316,316,0
20250311,162500,97090630,316,316,316,316,0
20250311,162400,97090630,316,316,316,316,0
20250311,162300,97090630,316,316,316,316,0
20250311,162200,97090630,316,316,316,316,0
20250311,162100,97090630,316,316,316,316,0
20250311,162000,97090630,316,316,316,316,0
20250311,161900,97090630,316,316,316,316,0
20250311,161800,97090630,316,316,316,316,0
20250311,161700,97090630,316,316,316,316,0
20250311,161600,97090630,316,316,316,316,0
20250311,161500,97090630,316,316,316,316,0
20250311,161400,97090630,316,316,316,316,0
20250311,161300,97090630,316,316,316,316,0
20250311,161200,97090630,316,316,316,316,1210
20250311,161100,97090630,316,316,316,316,0
20250311,161000,97090630,316,316,316,316,0
20250311,160900,97090630,316,316,316,316,0
20250311,160800,97090630,316,316,316,316,0
20250311,160700,97090630,316,316,316,316,0
20250311,160600,97090630,316,316,316,316,0
20250311,160500,97090630,316,316,316,316,0
20250311,160400,97090630,316,316,316,316,0
20250311,160300,97090630,316,316,316,316,0
20250311,160200,97090630,316,316,316,316,0
20250311,160100,97090630,316,316,316,316,0
20250311,160000,97090630,316,316,316,316,0
20250311,155900,97090630,316,316,316,316,0
20250311,155800,97090630,316,316,316,316,0
20250311,155700,97090630,316,316,316,316,0
20250311,155600,97090630,316,316,316,316,0
20250311,155500,97090630,316,316,316,316,0
20250311,155400,97090630,316,316,316,316,0
20250311,155300,97090630,316,316,316,316,0
20250311,155200,97090630,316,316,316,316,0
20250311,155100,97090630,316,316,316,316,0
20250311,155000,97090630,316,316,316,316,0
20250311,154900,97090630,316,316,316,316,0
20250311,154800,97090630,316,316,316,316,0
20250311,154700,97090630,316,316,316,316,0
20250311,154600,97090630,316,316,316,316,0
20250311,154500,97090630,316,316,316,316,0
20250311,154400,97090630,316,316,316,316,0
20250311,154300,97090630,316,316,316,316,0
20250311,154200,97090630,316,316,316,316,1210
20250311,154100,97090630,316,316,316,316,0
20250311,154000,97090630,316,316,316,316,0
20250311,153900,97090630,316,316,316,316,0
20250311,153800,97090630,316,316,316,316,0
20250311,153700,97090630,316,316,316,316,0
20250311,153600,97090630,316,316,316,316,0
20250311,153500,97090630,316,316,316,316,0
20250311,153400,97090630,316,316,316,316,0
20250311,153300,97090630,316,316,316,316,0
20250311,153200,97090630,316,316,316,316,0
20250311,153100,97090630,316,316,316,316,0
20250311,153000,97090630,316,316,316,316,1210
20250311,152900,96708270,316,316,316,316,0
20250311,152800,96708270,316,316,316,316,0
20250311,152700,96708270,316,316,316,316,0
20250311,152600,96708270,316,316,316,316,0
20250311,152500,96708270,316,316,316,316,0
20250311,152400,96708270,316,316,316,316,0
20250311,152300,96708270,316,316,316,316,0
20250311,152200,96708270,316,316,316,316,0
20250311,152100,96708270,316,316,316,316,0
20250311,152000,96708270,316,316,316,316,0
20250311,151900,96708270,316,316,316,316,2
20250311,151800,96707638,316,316,317,316,10002
20250311,151700,93537951,316,314,316,314,17956
20250311,151600,87870163,314,313,314,313,5500
20250311,151500,86147163,314,313,314,313,153
20250311,151400,86099273,314,314,314,314,0
20250311,151300,86099273,314,313,314,313,1601
20250311,151200,85598059,315,315,315,315,0
20250311,151100,85598059,315,315,315,315,1
20250311,151000,85597744,315,315,315,315,0
20250311,150900,85597744,315,315,315,315,0
20250311,150800,85597744,315,315,315,315,0
20250311,150700,85597744,315,315,315,315,1
20250311,150600,85597429,314,314,314,314,0
20250311,150500,85597429,314,314,314,314,200
20250311,150400,85534629,315,315,315,315,1
20250311,150300,85534314,315,315,315,315,0
20250311,150200,85534314,315,315,315,315,0
20250311,150100,85534314,315,314,315,314,74
20250311,150000,85511077,314,314,314,314,27
20250311,145900,85502599,314,314,314,314,1
20250311,145800,85502285,315,315,315,315,0
20250311,145700,85502285,315,315,315,315,1
20250311,145600,85501970,313,313,313,313,65
20250311,145500,85481625,315,315,315,315,1
20250311,145400,85481310,313,315,315,313,30001
20250311,145300,76090915,314,314,314,314,20
20250311,145200,76084635,314,314,314,314,0
20250311,145100,76084635,314,314,314,314,0
20250311,145000,76084635,314,314,314,314,400
20250311,144900,75959035,314,314,314,314,100
20250311,144800,75927635,315,315,315,315,0
20250311,144700,75927635,315,315,315,315,58
20250311,144600,75909365,315,315,315,315,0
20250311,144500,75909365,315,315,315,315,0
20250311,144400,75909365,315,315,315,315,1
20250311,144300,75909050,314,314,314,314,649
20250311,144200,75705264,315,315,315,315,0
20250311,144100,75705264,315,315,315,315,0
20250311,144000,75705264,315,315,315,315,500
20250311,143900,75547764,315,315,315,315,4084
20250311,143800,74261304,315,315,315,315,0
20250311,143700,74261304,315,314,315,314,2
20250311,143600,74260675,315,315,315,315,0
20250311,143500,74260675,315,315,315,315,8
20250311,143400,74258155,314,314,314,314,0
20250311,143300,74258155,314,314,314,314,730
20250311,143200,74028935,314,314,314,314,0
20250311,143100,74028935,314,314,314,314,0
20250311,143000,74028935,314,314,314,314,16
20250311,142900,74023911,314,314,314,314,0
20250311,142800,74023911,314,314,314,314,100
20250311,142700,73992511,314,314,314,314,0
20250311,142600,73992511,314,314,314,314,0
20250311,142500,73992511,314,314,314,314,0
20250311,142400,73992511,314,314,314,314,0
20250311,142300,73992511,314,314,314,314,0
20250311,142200,73992511,314,314,314,314,0
20250311,142100,73992511,314,314,314,314,89
20250311,142000,73964565,313,313,313,313,0
20250311,141900,73964565,313,313,313,313,50
20250311,141800,73948915,314,314,314,314,0
20250311,141700,73948915,314,314,314,314,0
20250311,141600,73948915,314,314,314,314,0
20250311,141500,73948915,314,314,314,314,0
20250311,141400,73948915,314,314,314,314,0
20250311,141300,73948915,314,314,314,314,0
20250311,141200,73948915,314,314,314,314,1
20250311,141100,73948601,313,313,313,313,0
20250311,141000,73948601,313,313,313,313,30
20250311,140900,73939211,314,314,314,314,0
20250311,140800,73939211,314,314,314,314,0
20250311,140700,73939211,314,314,314,314,0
20250311,140600,73939211,314,314,314,314,0
20250311,140500,73939211,314,314,314,314,55
20250311,140400,73921941,313,314,314,313,501
20250311,140300,73764628,314,314,314,314,0
20250311,140200,73764628,314,314,314,314,0
20250311,140100,73764628,314,314,314,314,0
20250311,140000,73764628,314,314,314,314,0
20250311,135900,73764628,314,314,314,314,0
20250311,135800,73764628,314,314,314,314,0
20250311,135700,73764628,314,314,314,314,0
20250311,135600,73764628,314,314,314,314,0
20250311,135500,73764628,314,314,314,314,0
20250311,135400,73764628,314,314,314,314,0
20250311,135300,73764628,314,314,314,314,0
20250311,135200,73764628,314,314,314,314,0
20250311,135100,73764628,314,314,314,314,0
20250311,135000,73764628,314,314,314,314,0
20250311,134900,73764628,314,314,314,314,0
20250311,134800,73764628,314,314,314,314,0
20250311,134700,73764628,314,314,314,314,0
20250311,134600,73764628,314,314,314,314,0
20250311,134500,73764628,314,314,314,314,0
20250311,134400,73764628,314,314,314,314,0
20250311,134300,73764628,314,313,314,313,501
20250311,134200,73607814,314,314,314,314,0
20250311,134100,73607814,314,314,314,314,0
20250311,134000,73607814,314,314,314,314,0
20250311,133900,73607814,314,314,314,314,195
20250311,133800,73546584,314,314,314,314,0
20250311,133700,73546584,314,314,314,314,0
20250311,133600,73546584,314,314,314,314,0
20250311,133500,73546584,314,314,314,314,0
20250311,133400,73546584,314,314,314,314,0
20250311,133300,73546584,314,314,314,314,1000
20250311,133200,73232584,315,315,315,315,0
20250311,133100,73232584,315,315,315,315,0
20250311,133000,73232584,315,315,315,315,0
20250311,132900,73232584,315,315,315,315,0
20250311,132800,73232584,315,315,315,315,0
20250311,132700,73232584,315,315,315,315,0
20250311,132600,73232584,315,315,315,315,0
20250311,132500,73232584,315,315,315,315,71
20250311,132400,73210219,315,315,315,315,0
20250311,132300,73210219,315,315,315,315,0
20250311,132200,73210219,315,315,315,315,0
20250311,132100,73210219,315,315,315,315,0
20250311,132000,73210219,315,315,315,315,0
20250311,131900,73210219,315,315,315,315,0
20250311,131800,73210219,315,315,315,315,500
20250311,131700,73052719,315,315,315,315,0
20250311,131600,73052719,315,315,315,315,0
20250311,131500,73052719,315,315,315,315,0
20250311,131400,73052719,315,315,315,315,0
20250311,131300,73052719,315,315,315,315,0
20250311,131200,73052719,315,314,315,314,21
20250311,131100,73046124,315,315,315,315,0
20250311,131000,73046124,315,315,315,315,0
20250311,130900,73046124,315,315,315,315,0
20250311,130800,73046124,315,315,315,315,0
20250311,130700,73046124,315,315,315,315,0
20250311,130600,73046124,315,315,315,315,0
20250311,130500,73046124,315,315,315,315,468
20250311,130400,72898704,315,313,315,313,8001
20250311,130300,70390165,313,313,313,313,0
20250311,130200,70390165,313,313,313,313,0
20250311,130100,70390165,313,313,313,313,0
20250311,130000,70390165,313,313,313,313,0
20250311,125900,70390165,313,313,313,313,0
20250311,125800,70390165,313,313,313,313,0
20250311,125700,70390165,313,313,313,313,0
20250311,125600,70390165,313,313,313,313,0
20250311,125500,70390165,313,313,313,313,0
20250311,125400,70390165,313,313,313,313,0
20250311,125300,70390165,313,313,313,313,5
20250311,125200,70388600,313,313,313,313,0
20250311,125100,70388600,313,313,313,313,0
20250311,125000,70388600,313,313,313,313,0
20250311,124900,70388600,313,313,313,313,0
20250311,124800,70388600,313,313,313,313,27
20250311,124700,70380149,312,312,312,312,0
20250311,124600,70380149,312,313,313,312,14963
20250311,124500,65710972,314,314,314,314,0
20250311,124400,65710972,314,314,314,314,0
20250311,124300,65710972,314,314,314,314,0
20250311,124200,65710972,314,314,314,314,1
20250311,124100,65710658,314,314,314,314,0
20250311,124000,65710658,314,314,314,314,0
20250311,123900,65710658,314,314,314,314,0
20250311,123800,65710658,314,314,314,314,66
20250311,123700,65689934,314,314,314,314,0
20250311,123600,65689934,314,314,314,314,1
20250311,123500,65689620,314,314,314,314,0
20250311,123400,65689620,314,314,314,314,0
20250311,123300,65689620,314,314,314,314,0
20250311,123200,65689620,314,314,314,314,1
20250311,123100,65689306,313,313,313,313,4790
20250311,123000,64190036,313,313,313,313,4
20250311,122900,64188784,313,313,313,313,0
20250311,122800,64188784,313,313,313,313,0
20250311,122700,64188784,313,313,313,313,0
20250311,122600,64188784,313,313,313,313,92
20250311,122500,64159988,314,314,314,314,0
20250311,122400,64159988,314,314,314,314,0
20250311,122300,64159988,314,313,314,313,18
20250311,122200,64154344,313,313,313,313,0
20250311,122100,64154344,313,313,313,313,0
20250311,122000,64154344,313,313,313,313,10
20250311,121900,64151214,313,312,313,312,167
20250311,121800,64098976,312,312,312,312,3550
20250311,121700,62991376,314,314,314,314,0
20250311,121600,62991376,314,314,314,314,1
20250311,121500,62991062,312,312,312,312,0
20250311,121400,62991062,312,312,312,312,0
20250311,121300,62991062,312,312,312,312,3216
20250311,121200,61987670,313,313,313,313,0
20250311,121100,61987670,313,313,313,313,0
20250311,121000,61987670,313,314,314,313,70
20250311,120900,61965759,314,314,314,314,6
20250311,120800,61963875,314,314,314,314,12
20250311,120700,61960107,314,314,314,314,0
20250311,120600,61960107,314,314,314,314,0
20250311,120500,61960107,314,314,314,314,0
20250311,120400,61960107,314,314,314,314,0
20250311,120300,61960107,314,314,314,314,0
20250311,120200,61960107,314,314,314,314,0
20250311,120100,61960107,314,314,314,314,10
20250311,120000,61956967,312,312,312,312,5000
20250311,115900,60396967,314,314,314,314,0
20250311,115800,60396967,314,314,314,314,0
20250311,115700,60396967,314,314,314,314,0
20250311,115600,60396967,314,314,314,314,0
20250311,115500,60396967,314,314,314,314,0
20250311,115400,60396967,314,314,314,314,0
20250311,115300,60396967,314,314,314,314,0
20250311,115200,60396967,314,314,314,314,0
20250311,115100,60396967,314,314,314,314,10
20250311,115000,60393827,312,312,312,312,0
20250311,114900,60393827,312,313,313,312,7711
20250311,114800,57987925,313,313,313,313,0
20250311,114700,57987925,313,313,313,313,0
20250311,114600,57987925,313,313,313,313,0
20250311,114500,57987925,313,313,313,313,4
20250311,114400,57986673,313,313,313,313,0
20250311,114300,57986673,313,313,313,313,0
20250311,114200,57986673,313,313,313,313,0
20250311,114100,57986673,313,313,313,313,915
20250311,114000,57700278,313,313,313,313,0
20250311,113900,57700278,313,313,313,313,1000
20250311,113800,57387278,313,313,313,313,0
20250311,113700,57387278,313,313,313,313,0
20250311,113600,57387278,313,313,313,313,0
20250311,113500,57387278,313,313,313,313,0
20250311,113400,57387278,313,313,313,313,0
20250311,113300,57387278,313,313,313,313,3085
20250311,113200,56421673,314,313,314,313,12989
20250311,113100,52356114,313,313,313,313,2000
20250311,113000,51730114,313,313,313,313,0
20250311,112900,51730114,313,313,313,313,0
20250311,112800,51730114,313,313,313,313,0
20250311,112700,51730114,313,313,313,313,1
20250311,112600,51729801,312,312,312,312,0
20250311,112500,51729801,312,312,312,312,2514
20250311,112400,50945433,313,313,313,313,0
20250311,112300,50945433,313,313,313,313,0
20250311,112200,50945433,313,313,313,313,0
20250311,112100,50945433,313,313,313,313,0
20250311,112000,50945433,313,313,313,313,0
20250311,111900,50945433,313,313,313,313,0
20250311,111800,50945433,313,313,313,313,0
20250311,111700,50945433,313,313,313,313,0
20250311,111600,50945433,313,313,313,313,0
20250311,111500,50945433,313,313,313,313,2
20250311,111400,50944807,313,313,313,313,0
20250311,111300,50944807,313,313,313,313,0
20250311,111200,50944807,313,313,313,313,0
20250311,111100,50944807,313,313,313,313,223
20250311,111000,50875008,313,313,313,313,1
20250311,110900,50874695,312,312,312,312,10
20250311,110800,50871575,313,313,313,313,1
20250311,110700,50871262,312,312,312,312,1
20250311,110600,50870950,313,313,313,313,0
20250311,110500,50870950,313,313,313,313,0
20250311,110400,50870950,313,313,313,313,0
20250311,110300,50870950,313,313,313,313,0
20250311,110200,50870950,313,313,313,313,0
20250311,110100,50870950,313,313,313,313,0
20250311,110000,50870950,313,313,313,313,1
20250311,105900,50870637,312,312,312,312,4
20250311,105800,50869389,312,312,312,312,0
20250311,105700,50869389,312,313,313,312,34
20250311,105600,50858780,313,313,313,313,0
20250311,105500,50858780,313,312,313,312,54
20250311,105400,50841931,313,313,313,313,0
20250311,105300,50841931,313,313,313,313,0
20250311,105200,50841931,313,313,313,313,0
20250311,105100,50841931,313,313,313,313,0
20250311,105000,50841931,313,313,313,313,0
20250311,104900,50841931,313,313,313,313,1
20250311,104800,50841618,312,312,312,312,0
20250311,104700,50841618,312,312,312,312,1
20250311,104600,50841306,313,312,313,312,498
20250311,104500,50685530,313,313,313,313,0
20250311,104400,50685530,313,313,313,313,0
20250311,104300,50685530,313,313,313,313,0
20250311,104200,50685530,313,313,313,313,0
20250311,104100,50685530,313,313,313,313,300
20250311,104000,50591630,313,313,313,313,0
20250311,103900,50591630,313,313,313,313,0
20250311,103800,50591630,313,313,313,313,0
20250311,103700,50591630,313,313,313,313,20
20250311,103600,50585370,313,312,313,312,302
20250311,103500,50491144,312,312,313,312,706
20250311,103400,50270871,313,313,313,313,10
20250311,103300,50267741,313,311,313,311,24039
20250311,103200,42791610,313,312,313,312,61
20250311,103100,42772577,313,313,313,313,0
20250311,103000,42772577,313,312,313,312,32
20250311,102900,42762592,312,312,312,312,28
20250311,102800,42753856,313,312,313,312,24538
20250311,102700,35074235,312,312,312,312,0
20250311,102600,35074235,312,312,312,312,10
20250311,102500,35071115,312,312,312,312,2000
20250311,102400,34447115,312,312,312,312,0
20250311,102300,34447115,312,312,312,312,2984
20250311,102200,33516107,312,312,312,312,0
20250311,102100,33516107,312,312,312,312,100
20250311,102000,33484907,312,312,312,312,0
20250311,101900,33484907,312,312,312,312,0
20250311,101800,33484907,312,312,312,312,0
20250311,101700,33484907,312,312,312,312,1
20250311,101600,33484595,311,312,312,311,24798
20250311,101500,25772018,313,313,313,313,0
20250311,101400,25772018,313,313,313,313,0
20250311,101300,25772018,313,313,313,313,8
20250311,101200,25769514,313,313,313,313,21
20250311,101100,25762941,313,313,313,313,0
20250311,101000,25762941,313,313,313,313,0
20250311,100900,25762941,313,313,313,313,1
20250311,100800,25762628,312,312,312,312,20814
20250311,100700,19268660,312,312,312,312,0
20250311,100600,19268660,312,312,313,312,3410
20250311,100500,18204730,313,313,313,313,5297
20250311,100400,16546769,313,313,313,313,1000
20250311,100300,16233769,313,313,313,313,7104
20250311,100200,14010217,313,313,313,313,0
20250311,100100,14010217,313,313,313,313,26
20250311,100000,14002079,313,313,313,313,3
20250311,095900,14001140,313,313,313,313,1
20250311,095800,14000827,315,315,315,315,0
20250311,095700,14000827,315,315,315,315,0
20250311,095600,14000827,315,315,315,315,0
20250311,095500,14000827,315,313,315,313,40
20250311,095400,13988287,312,312,312,312,1
20250311,095300,13987975,312,312,312,312,0
20250311,095200,13987975,312,313,313,312,3
20250311,095100,13987037,315,315,315,315,0
20250311,095000,13987037,315,315,315,315,126
20250311,094900,13947347,316,316,316,316,0
20250311,094800,13947347,316,316,316,316,0
20250311,094700,13947347,316,316,316,316,0
20250311,094600,13947347,316,316,316,316,0
20250311,094500,13947347,316,316,316,316,0
20250311,094400,13947347,316,316,316,316,0
20250311,094300,13947347,316,316,316,316,0
20250311,094200,13947347,316,316,316,316,103
20250311,094100,13914799,316,314,316,314,32
20250311,094000,13904747,315,315,315,315,0
20250311,093900,13904747,315,315,315,315,3100
20250311,093800,12928247,315,315,315,315,10
20250311,093700,12925097,312,313,314,312,6473
20250311,093600,10896390,314,314,314,314,36
20250311,093500,10885086,314,314,314,314,26
20250311,093400,10876922,313,314,314,313,51
20250311,093300,10860958,313,313,313,313,0
20250311,093200,10860958,313,313,313,313,180
20250311,093100,10804618,313,313,313,313,0
20250311,093000,10804618,313,313,313,313,0
20250311,092900,10804618,313,313,313,313,0
20250311,092800,10804618,313,313,313,313,4566
20250311,092700,9375460,312,312,312,312,0
20250311,092600,9375460,312,312,312,312,0
20250311,092500,9375460,312,312,312,312,706
20250311,092400,9155188,313,313,313,313,15
20250311,092300,9150493,313,313,313,313,0
20250311,092200,9150493,313,313,313,313,4165
20250311,092100,7846848,314,314,314,314,0
20250311,092000,7846848,314,314,314,314,1
20250311,091900,7846534,313,313,313,313,20
20250311,091800,7840274,314,314,314,314,1
20250311,091700,7839960,312,312,312,312,574
20250311,091600,7660872,313,312,313,312,121
20250311,091500,7623119,312,312,312,312,36
20250311,091400,7611887,313,313,313,313,0
20250311,091300,7611887,313,313,313,313,100
20250311,091200,7580587,313,313,313,312,2601
20250311,091100,6768074,313,313,313,313,0
20250311,091000,6768074,313,313,313,312,33
20250311,090900,6757776,312,313,313,312,72
20250311,090800,6735260,312,313,313,312,2022
20250311,090700,6104395,312,312,312,312,10
20250311,090600,6101275,313,313,313,313,15
20250311,090500,6096580,313,313,313,313,1001
20250311,090400,5783267,312,311,312,311,1000
20250311,090300,5471767,313,313,313,313,1
20250311,090200,5471454,313,311,313,310,4207
20250311,090100,4163928,311,313,313,311,2726
20250311,090000,3316090,313,313,313,311,10626
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184200 97090630 316 316 316 316 1210
3 20250311 184100 97090630 316 316 316 316 0
4 20250311 184000 97090630 316 316 316 316 0
5 20250311 183900 97090630 316 316 316 316 0
6 20250311 183800 97090630 316 316 316 316 0
7 20250311 183700 97090630 316 316 316 316 0
8 20250311 183600 97090630 316 316 316 316 0
9 20250311 183500 97090630 316 316 316 316 0
10 20250311 183400 97090630 316 316 316 316 0
11 20250311 183300 97090630 316 316 316 316 0
12 20250311 183200 97090630 316 316 316 316 0
13 20250311 183100 97090630 316 316 316 316 0
14 20250311 183000 97090630 316 316 316 316 0
15 20250311 182900 97090630 316 316 316 316 0
16 20250311 182800 97090630 316 316 316 316 0
17 20250311 182700 97090630 316 316 316 316 0
18 20250311 182600 97090630 316 316 316 316 0
19 20250311 182500 97090630 316 316 316 316 0
20 20250311 182400 97090630 316 316 316 316 0
21 20250311 182300 97090630 316 316 316 316 0
22 20250311 182200 97090630 316 316 316 316 0
23 20250311 182100 97090630 316 316 316 316 0
24 20250311 182000 97090630 316 316 316 316 0
25 20250311 181900 97090630 316 316 316 316 0
26 20250311 181800 97090630 316 316 316 316 0
27 20250311 181700 97090630 316 316 316 316 0
28 20250311 181600 97090630 316 316 316 316 0
29 20250311 181500 97090630 316 316 316 316 0
30 20250311 181400 97090630 316 316 316 316 0
31 20250311 181300 97090630 316 316 316 316 0
32 20250311 181200 97090630 316 316 316 316 1210
33 20250311 181100 97090630 316 316 316 316 0
34 20250311 181000 97090630 316 316 316 316 0
35 20250311 180900 97090630 316 316 316 316 0
36 20250311 180800 97090630 316 316 316 316 0
37 20250311 180700 97090630 316 316 316 316 0
38 20250311 180600 97090630 316 316 316 316 0
39 20250311 180500 97090630 316 316 316 316 0
40 20250311 180400 97090630 316 316 316 316 0
41 20250311 180300 97090630 316 316 316 316 0
42 20250311 180200 97090630 316 316 316 316 0
43 20250311 180100 97090630 316 316 316 316 0
44 20250311 180000 97090630 316 316 316 316 0
45 20250311 175900 97090630 316 316 316 316 0
46 20250311 175800 97090630 316 316 316 316 0
47 20250311 175700 97090630 316 316 316 316 0
48 20250311 175600 97090630 316 316 316 316 0
49 20250311 175500 97090630 316 316 316 316 0
50 20250311 175400 97090630 316 316 316 316 0
51 20250311 175300 97090630 316 316 316 316 0
52 20250311 175200 97090630 316 316 316 316 0
53 20250311 175100 97090630 316 316 316 316 0
54 20250311 175000 97090630 316 316 316 316 0
55 20250311 174900 97090630 316 316 316 316 0
56 20250311 174800 97090630 316 316 316 316 0
57 20250311 174700 97090630 316 316 316 316 0
58 20250311 174600 97090630 316 316 316 316 0
59 20250311 174500 97090630 316 316 316 316 0
60 20250311 174400 97090630 316 316 316 316 0
61 20250311 174300 97090630 316 316 316 316 0
62 20250311 174200 97090630 316 316 316 316 1210
63 20250311 174100 97090630 316 316 316 316 0
64 20250311 174000 97090630 316 316 316 316 0
65 20250311 173900 97090630 316 316 316 316 0
66 20250311 173800 97090630 316 316 316 316 0
67 20250311 173700 97090630 316 316 316 316 0
68 20250311 173600 97090630 316 316 316 316 0
69 20250311 173500 97090630 316 316 316 316 0
70 20250311 173400 97090630 316 316 316 316 0
71 20250311 173300 97090630 316 316 316 316 0
72 20250311 173200 97090630 316 316 316 316 0
73 20250311 173100 97090630 316 316 316 316 0
74 20250311 173000 97090630 316 316 316 316 0
75 20250311 172900 97090630 316 316 316 316 0
76 20250311 172800 97090630 316 316 316 316 0
77 20250311 172700 97090630 316 316 316 316 0
78 20250311 172600 97090630 316 316 316 316 0
79 20250311 172500 97090630 316 316 316 316 0
80 20250311 172400 97090630 316 316 316 316 0
81 20250311 172300 97090630 316 316 316 316 0
82 20250311 172200 97090630 316 316 316 316 0
83 20250311 172100 97090630 316 316 316 316 0
84 20250311 172000 97090630 316 316 316 316 0
85 20250311 171900 97090630 316 316 316 316 0
86 20250311 171800 97090630 316 316 316 316 0
87 20250311 171700 97090630 316 316 316 316 0
88 20250311 171600 97090630 316 316 316 316 0
89 20250311 171500 97090630 316 316 316 316 0
90 20250311 171400 97090630 316 316 316 316 0
91 20250311 171300 97090630 316 316 316 316 0
92 20250311 171200 97090630 316 316 316 316 1210
93 20250311 171100 97090630 316 316 316 316 0
94 20250311 171000 97090630 316 316 316 316 0
95 20250311 170900 97090630 316 316 316 316 0
96 20250311 170800 97090630 316 316 316 316 0
97 20250311 170700 97090630 316 316 316 316 0
98 20250311 170600 97090630 316 316 316 316 0
99 20250311 170500 97090630 316 316 316 316 0
100 20250311 170400 97090630 316 316 316 316 0
101 20250311 170300 97090630 316 316 316 316 0
102 20250311 170200 97090630 316 316 316 316 0
103 20250311 170100 97090630 316 316 316 316 0
104 20250311 170000 97090630 316 316 316 316 0
105 20250311 165900 97090630 316 316 316 316 0
106 20250311 165800 97090630 316 316 316 316 0
107 20250311 165700 97090630 316 316 316 316 0
108 20250311 165600 97090630 316 316 316 316 0
109 20250311 165500 97090630 316 316 316 316 0
110 20250311 165400 97090630 316 316 316 316 0
111 20250311 165300 97090630 316 316 316 316 0
112 20250311 165200 97090630 316 316 316 316 0
113 20250311 165100 97090630 316 316 316 316 0
114 20250311 165000 97090630 316 316 316 316 0
115 20250311 164900 97090630 316 316 316 316 0
116 20250311 164800 97090630 316 316 316 316 0
117 20250311 164700 97090630 316 316 316 316 0
118 20250311 164600 97090630 316 316 316 316 0
119 20250311 164500 97090630 316 316 316 316 0
120 20250311 164400 97090630 316 316 316 316 0
121 20250311 164300 97090630 316 316 316 316 0
122 20250311 164200 97090630 316 316 316 316 1210
123 20250311 164100 97090630 316 316 316 316 0
124 20250311 164000 97090630 316 316 316 316 0
125 20250311 163900 97090630 316 316 316 316 0
126 20250311 163800 97090630 316 316 316 316 0
127 20250311 163700 97090630 316 316 316 316 0
128 20250311 163600 97090630 316 316 316 316 0
129 20250311 163500 97090630 316 316 316 316 0
130 20250311 163400 97090630 316 316 316 316 0
131 20250311 163300 97090630 316 316 316 316 0
132 20250311 163200 97090630 316 316 316 316 0
133 20250311 163100 97090630 316 316 316 316 0
134 20250311 163000 97090630 316 316 316 316 0
135 20250311 162900 97090630 316 316 316 316 0
136 20250311 162800 97090630 316 316 316 316 0
137 20250311 162700 97090630 316 316 316 316 0
138 20250311 162600 97090630 316 316 316 316 0
139 20250311 162500 97090630 316 316 316 316 0
140 20250311 162400 97090630 316 316 316 316 0
141 20250311 162300 97090630 316 316 316 316 0
142 20250311 162200 97090630 316 316 316 316 0
143 20250311 162100 97090630 316 316 316 316 0
144 20250311 162000 97090630 316 316 316 316 0
145 20250311 161900 97090630 316 316 316 316 0
146 20250311 161800 97090630 316 316 316 316 0
147 20250311 161700 97090630 316 316 316 316 0
148 20250311 161600 97090630 316 316 316 316 0
149 20250311 161500 97090630 316 316 316 316 0
150 20250311 161400 97090630 316 316 316 316 0
151 20250311 161300 97090630 316 316 316 316 0
152 20250311 161200 97090630 316 316 316 316 1210
153 20250311 161100 97090630 316 316 316 316 0
154 20250311 161000 97090630 316 316 316 316 0
155 20250311 160900 97090630 316 316 316 316 0
156 20250311 160800 97090630 316 316 316 316 0
157 20250311 160700 97090630 316 316 316 316 0
158 20250311 160600 97090630 316 316 316 316 0
159 20250311 160500 97090630 316 316 316 316 0
160 20250311 160400 97090630 316 316 316 316 0
161 20250311 160300 97090630 316 316 316 316 0
162 20250311 160200 97090630 316 316 316 316 0
163 20250311 160100 97090630 316 316 316 316 0
164 20250311 160000 97090630 316 316 316 316 0
165 20250311 155900 97090630 316 316 316 316 0
166 20250311 155800 97090630 316 316 316 316 0
167 20250311 155700 97090630 316 316 316 316 0
168 20250311 155600 97090630 316 316 316 316 0
169 20250311 155500 97090630 316 316 316 316 0
170 20250311 155400 97090630 316 316 316 316 0
171 20250311 155300 97090630 316 316 316 316 0
172 20250311 155200 97090630 316 316 316 316 0
173 20250311 155100 97090630 316 316 316 316 0
174 20250311 155000 97090630 316 316 316 316 0
175 20250311 154900 97090630 316 316 316 316 0
176 20250311 154800 97090630 316 316 316 316 0
177 20250311 154700 97090630 316 316 316 316 0
178 20250311 154600 97090630 316 316 316 316 0
179 20250311 154500 97090630 316 316 316 316 0
180 20250311 154400 97090630 316 316 316 316 0
181 20250311 154300 97090630 316 316 316 316 0
182 20250311 154200 97090630 316 316 316 316 1210
183 20250311 154100 97090630 316 316 316 316 0
184 20250311 154000 97090630 316 316 316 316 0
185 20250311 153900 97090630 316 316 316 316 0
186 20250311 153800 97090630 316 316 316 316 0
187 20250311 153700 97090630 316 316 316 316 0
188 20250311 153600 97090630 316 316 316 316 0
189 20250311 153500 97090630 316 316 316 316 0
190 20250311 153400 97090630 316 316 316 316 0
191 20250311 153300 97090630 316 316 316 316 0
192 20250311 153200 97090630 316 316 316 316 0
193 20250311 153100 97090630 316 316 316 316 0
194 20250311 153000 97090630 316 316 316 316 1210
195 20250311 152900 96708270 316 316 316 316 0
196 20250311 152800 96708270 316 316 316 316 0
197 20250311 152700 96708270 316 316 316 316 0
198 20250311 152600 96708270 316 316 316 316 0
199 20250311 152500 96708270 316 316 316 316 0
200 20250311 152400 96708270 316 316 316 316 0
201 20250311 152300 96708270 316 316 316 316 0
202 20250311 152200 96708270 316 316 316 316 0
203 20250311 152100 96708270 316 316 316 316 0
204 20250311 152000 96708270 316 316 316 316 0
205 20250311 151900 96708270 316 316 316 316 2
206 20250311 151800 96707638 316 316 317 316 10002
207 20250311 151700 93537951 316 314 316 314 17956
208 20250311 151600 87870163 314 313 314 313 5500
209 20250311 151500 86147163 314 313 314 313 153
210 20250311 151400 86099273 314 314 314 314 0
211 20250311 151300 86099273 314 313 314 313 1601
212 20250311 151200 85598059 315 315 315 315 0
213 20250311 151100 85598059 315 315 315 315 1
214 20250311 151000 85597744 315 315 315 315 0
215 20250311 150900 85597744 315 315 315 315 0
216 20250311 150800 85597744 315 315 315 315 0
217 20250311 150700 85597744 315 315 315 315 1
218 20250311 150600 85597429 314 314 314 314 0
219 20250311 150500 85597429 314 314 314 314 200
220 20250311 150400 85534629 315 315 315 315 1
221 20250311 150300 85534314 315 315 315 315 0
222 20250311 150200 85534314 315 315 315 315 0
223 20250311 150100 85534314 315 314 315 314 74
224 20250311 150000 85511077 314 314 314 314 27
225 20250311 145900 85502599 314 314 314 314 1
226 20250311 145800 85502285 315 315 315 315 0
227 20250311 145700 85502285 315 315 315 315 1
228 20250311 145600 85501970 313 313 313 313 65
229 20250311 145500 85481625 315 315 315 315 1
230 20250311 145400 85481310 313 315 315 313 30001
231 20250311 145300 76090915 314 314 314 314 20
232 20250311 145200 76084635 314 314 314 314 0
233 20250311 145100 76084635 314 314 314 314 0
234 20250311 145000 76084635 314 314 314 314 400
235 20250311 144900 75959035 314 314 314 314 100
236 20250311 144800 75927635 315 315 315 315 0
237 20250311 144700 75927635 315 315 315 315 58
238 20250311 144600 75909365 315 315 315 315 0
239 20250311 144500 75909365 315 315 315 315 0
240 20250311 144400 75909365 315 315 315 315 1
241 20250311 144300 75909050 314 314 314 314 649
242 20250311 144200 75705264 315 315 315 315 0
243 20250311 144100 75705264 315 315 315 315 0
244 20250311 144000 75705264 315 315 315 315 500
245 20250311 143900 75547764 315 315 315 315 4084
246 20250311 143800 74261304 315 315 315 315 0
247 20250311 143700 74261304 315 314 315 314 2
248 20250311 143600 74260675 315 315 315 315 0
249 20250311 143500 74260675 315 315 315 315 8
250 20250311 143400 74258155 314 314 314 314 0
251 20250311 143300 74258155 314 314 314 314 730
252 20250311 143200 74028935 314 314 314 314 0
253 20250311 143100 74028935 314 314 314 314 0
254 20250311 143000 74028935 314 314 314 314 16
255 20250311 142900 74023911 314 314 314 314 0
256 20250311 142800 74023911 314 314 314 314 100
257 20250311 142700 73992511 314 314 314 314 0
258 20250311 142600 73992511 314 314 314 314 0
259 20250311 142500 73992511 314 314 314 314 0
260 20250311 142400 73992511 314 314 314 314 0
261 20250311 142300 73992511 314 314 314 314 0
262 20250311 142200 73992511 314 314 314 314 0
263 20250311 142100 73992511 314 314 314 314 89
264 20250311 142000 73964565 313 313 313 313 0
265 20250311 141900 73964565 313 313 313 313 50
266 20250311 141800 73948915 314 314 314 314 0
267 20250311 141700 73948915 314 314 314 314 0
268 20250311 141600 73948915 314 314 314 314 0
269 20250311 141500 73948915 314 314 314 314 0
270 20250311 141400 73948915 314 314 314 314 0
271 20250311 141300 73948915 314 314 314 314 0
272 20250311 141200 73948915 314 314 314 314 1
273 20250311 141100 73948601 313 313 313 313 0
274 20250311 141000 73948601 313 313 313 313 30
275 20250311 140900 73939211 314 314 314 314 0
276 20250311 140800 73939211 314 314 314 314 0
277 20250311 140700 73939211 314 314 314 314 0
278 20250311 140600 73939211 314 314 314 314 0
279 20250311 140500 73939211 314 314 314 314 55
280 20250311 140400 73921941 313 314 314 313 501
281 20250311 140300 73764628 314 314 314 314 0
282 20250311 140200 73764628 314 314 314 314 0
283 20250311 140100 73764628 314 314 314 314 0
284 20250311 140000 73764628 314 314 314 314 0
285 20250311 135900 73764628 314 314 314 314 0
286 20250311 135800 73764628 314 314 314 314 0
287 20250311 135700 73764628 314 314 314 314 0
288 20250311 135600 73764628 314 314 314 314 0
289 20250311 135500 73764628 314 314 314 314 0
290 20250311 135400 73764628 314 314 314 314 0
291 20250311 135300 73764628 314 314 314 314 0
292 20250311 135200 73764628 314 314 314 314 0
293 20250311 135100 73764628 314 314 314 314 0
294 20250311 135000 73764628 314 314 314 314 0
295 20250311 134900 73764628 314 314 314 314 0
296 20250311 134800 73764628 314 314 314 314 0
297 20250311 134700 73764628 314 314 314 314 0
298 20250311 134600 73764628 314 314 314 314 0
299 20250311 134500 73764628 314 314 314 314 0
300 20250311 134400 73764628 314 314 314 314 0
301 20250311 134300 73764628 314 313 314 313 501
302 20250311 134200 73607814 314 314 314 314 0
303 20250311 134100 73607814 314 314 314 314 0
304 20250311 134000 73607814 314 314 314 314 0
305 20250311 133900 73607814 314 314 314 314 195
306 20250311 133800 73546584 314 314 314 314 0
307 20250311 133700 73546584 314 314 314 314 0
308 20250311 133600 73546584 314 314 314 314 0
309 20250311 133500 73546584 314 314 314 314 0
310 20250311 133400 73546584 314 314 314 314 0
311 20250311 133300 73546584 314 314 314 314 1000
312 20250311 133200 73232584 315 315 315 315 0
313 20250311 133100 73232584 315 315 315 315 0
314 20250311 133000 73232584 315 315 315 315 0
315 20250311 132900 73232584 315 315 315 315 0
316 20250311 132800 73232584 315 315 315 315 0
317 20250311 132700 73232584 315 315 315 315 0
318 20250311 132600 73232584 315 315 315 315 0
319 20250311 132500 73232584 315 315 315 315 71
320 20250311 132400 73210219 315 315 315 315 0
321 20250311 132300 73210219 315 315 315 315 0
322 20250311 132200 73210219 315 315 315 315 0
323 20250311 132100 73210219 315 315 315 315 0
324 20250311 132000 73210219 315 315 315 315 0
325 20250311 131900 73210219 315 315 315 315 0
326 20250311 131800 73210219 315 315 315 315 500
327 20250311 131700 73052719 315 315 315 315 0
328 20250311 131600 73052719 315 315 315 315 0
329 20250311 131500 73052719 315 315 315 315 0
330 20250311 131400 73052719 315 315 315 315 0
331 20250311 131300 73052719 315 315 315 315 0
332 20250311 131200 73052719 315 314 315 314 21
333 20250311 131100 73046124 315 315 315 315 0
334 20250311 131000 73046124 315 315 315 315 0
335 20250311 130900 73046124 315 315 315 315 0
336 20250311 130800 73046124 315 315 315 315 0
337 20250311 130700 73046124 315 315 315 315 0
338 20250311 130600 73046124 315 315 315 315 0
339 20250311 130500 73046124 315 315 315 315 468
340 20250311 130400 72898704 315 313 315 313 8001
341 20250311 130300 70390165 313 313 313 313 0
342 20250311 130200 70390165 313 313 313 313 0
343 20250311 130100 70390165 313 313 313 313 0
344 20250311 130000 70390165 313 313 313 313 0
345 20250311 125900 70390165 313 313 313 313 0
346 20250311 125800 70390165 313 313 313 313 0
347 20250311 125700 70390165 313 313 313 313 0
348 20250311 125600 70390165 313 313 313 313 0
349 20250311 125500 70390165 313 313 313 313 0
350 20250311 125400 70390165 313 313 313 313 0
351 20250311 125300 70390165 313 313 313 313 5
352 20250311 125200 70388600 313 313 313 313 0
353 20250311 125100 70388600 313 313 313 313 0
354 20250311 125000 70388600 313 313 313 313 0
355 20250311 124900 70388600 313 313 313 313 0
356 20250311 124800 70388600 313 313 313 313 27
357 20250311 124700 70380149 312 312 312 312 0
358 20250311 124600 70380149 312 313 313 312 14963
359 20250311 124500 65710972 314 314 314 314 0
360 20250311 124400 65710972 314 314 314 314 0
361 20250311 124300 65710972 314 314 314 314 0
362 20250311 124200 65710972 314 314 314 314 1
363 20250311 124100 65710658 314 314 314 314 0
364 20250311 124000 65710658 314 314 314 314 0
365 20250311 123900 65710658 314 314 314 314 0
366 20250311 123800 65710658 314 314 314 314 66
367 20250311 123700 65689934 314 314 314 314 0
368 20250311 123600 65689934 314 314 314 314 1
369 20250311 123500 65689620 314 314 314 314 0
370 20250311 123400 65689620 314 314 314 314 0
371 20250311 123300 65689620 314 314 314 314 0
372 20250311 123200 65689620 314 314 314 314 1
373 20250311 123100 65689306 313 313 313 313 4790
374 20250311 123000 64190036 313 313 313 313 4
375 20250311 122900 64188784 313 313 313 313 0
376 20250311 122800 64188784 313 313 313 313 0
377 20250311 122700 64188784 313 313 313 313 0
378 20250311 122600 64188784 313 313 313 313 92
379 20250311 122500 64159988 314 314 314 314 0
380 20250311 122400 64159988 314 314 314 314 0
381 20250311 122300 64159988 314 313 314 313 18
382 20250311 122200 64154344 313 313 313 313 0
383 20250311 122100 64154344 313 313 313 313 0
384 20250311 122000 64154344 313 313 313 313 10
385 20250311 121900 64151214 313 312 313 312 167
386 20250311 121800 64098976 312 312 312 312 3550
387 20250311 121700 62991376 314 314 314 314 0
388 20250311 121600 62991376 314 314 314 314 1
389 20250311 121500 62991062 312 312 312 312 0
390 20250311 121400 62991062 312 312 312 312 0
391 20250311 121300 62991062 312 312 312 312 3216
392 20250311 121200 61987670 313 313 313 313 0
393 20250311 121100 61987670 313 313 313 313 0
394 20250311 121000 61987670 313 314 314 313 70
395 20250311 120900 61965759 314 314 314 314 6
396 20250311 120800 61963875 314 314 314 314 12
397 20250311 120700 61960107 314 314 314 314 0
398 20250311 120600 61960107 314 314 314 314 0
399 20250311 120500 61960107 314 314 314 314 0
400 20250311 120400 61960107 314 314 314 314 0
401 20250311 120300 61960107 314 314 314 314 0
402 20250311 120200 61960107 314 314 314 314 0
403 20250311 120100 61960107 314 314 314 314 10
404 20250311 120000 61956967 312 312 312 312 5000
405 20250311 115900 60396967 314 314 314 314 0
406 20250311 115800 60396967 314 314 314 314 0
407 20250311 115700 60396967 314 314 314 314 0
408 20250311 115600 60396967 314 314 314 314 0
409 20250311 115500 60396967 314 314 314 314 0
410 20250311 115400 60396967 314 314 314 314 0
411 20250311 115300 60396967 314 314 314 314 0
412 20250311 115200 60396967 314 314 314 314 0
413 20250311 115100 60396967 314 314 314 314 10
414 20250311 115000 60393827 312 312 312 312 0
415 20250311 114900 60393827 312 313 313 312 7711
416 20250311 114800 57987925 313 313 313 313 0
417 20250311 114700 57987925 313 313 313 313 0
418 20250311 114600 57987925 313 313 313 313 0
419 20250311 114500 57987925 313 313 313 313 4
420 20250311 114400 57986673 313 313 313 313 0
421 20250311 114300 57986673 313 313 313 313 0
422 20250311 114200 57986673 313 313 313 313 0
423 20250311 114100 57986673 313 313 313 313 915
424 20250311 114000 57700278 313 313 313 313 0
425 20250311 113900 57700278 313 313 313 313 1000
426 20250311 113800 57387278 313 313 313 313 0
427 20250311 113700 57387278 313 313 313 313 0
428 20250311 113600 57387278 313 313 313 313 0
429 20250311 113500 57387278 313 313 313 313 0
430 20250311 113400 57387278 313 313 313 313 0
431 20250311 113300 57387278 313 313 313 313 3085
432 20250311 113200 56421673 314 313 314 313 12989
433 20250311 113100 52356114 313 313 313 313 2000
434 20250311 113000 51730114 313 313 313 313 0
435 20250311 112900 51730114 313 313 313 313 0
436 20250311 112800 51730114 313 313 313 313 0
437 20250311 112700 51730114 313 313 313 313 1
438 20250311 112600 51729801 312 312 312 312 0
439 20250311 112500 51729801 312 312 312 312 2514
440 20250311 112400 50945433 313 313 313 313 0
441 20250311 112300 50945433 313 313 313 313 0
442 20250311 112200 50945433 313 313 313 313 0
443 20250311 112100 50945433 313 313 313 313 0
444 20250311 112000 50945433 313 313 313 313 0
445 20250311 111900 50945433 313 313 313 313 0
446 20250311 111800 50945433 313 313 313 313 0
447 20250311 111700 50945433 313 313 313 313 0
448 20250311 111600 50945433 313 313 313 313 0
449 20250311 111500 50945433 313 313 313 313 2
450 20250311 111400 50944807 313 313 313 313 0
451 20250311 111300 50944807 313 313 313 313 0
452 20250311 111200 50944807 313 313 313 313 0
453 20250311 111100 50944807 313 313 313 313 223
454 20250311 111000 50875008 313 313 313 313 1
455 20250311 110900 50874695 312 312 312 312 10
456 20250311 110800 50871575 313 313 313 313 1
457 20250311 110700 50871262 312 312 312 312 1
458 20250311 110600 50870950 313 313 313 313 0
459 20250311 110500 50870950 313 313 313 313 0
460 20250311 110400 50870950 313 313 313 313 0
461 20250311 110300 50870950 313 313 313 313 0
462 20250311 110200 50870950 313 313 313 313 0
463 20250311 110100 50870950 313 313 313 313 0
464 20250311 110000 50870950 313 313 313 313 1
465 20250311 105900 50870637 312 312 312 312 4
466 20250311 105800 50869389 312 312 312 312 0
467 20250311 105700 50869389 312 313 313 312 34
468 20250311 105600 50858780 313 313 313 313 0
469 20250311 105500 50858780 313 312 313 312 54
470 20250311 105400 50841931 313 313 313 313 0
471 20250311 105300 50841931 313 313 313 313 0
472 20250311 105200 50841931 313 313 313 313 0
473 20250311 105100 50841931 313 313 313 313 0
474 20250311 105000 50841931 313 313 313 313 0
475 20250311 104900 50841931 313 313 313 313 1
476 20250311 104800 50841618 312 312 312 312 0
477 20250311 104700 50841618 312 312 312 312 1
478 20250311 104600 50841306 313 312 313 312 498
479 20250311 104500 50685530 313 313 313 313 0
480 20250311 104400 50685530 313 313 313 313 0
481 20250311 104300 50685530 313 313 313 313 0
482 20250311 104200 50685530 313 313 313 313 0
483 20250311 104100 50685530 313 313 313 313 300
484 20250311 104000 50591630 313 313 313 313 0
485 20250311 103900 50591630 313 313 313 313 0
486 20250311 103800 50591630 313 313 313 313 0
487 20250311 103700 50591630 313 313 313 313 20
488 20250311 103600 50585370 313 312 313 312 302
489 20250311 103500 50491144 312 312 313 312 706
490 20250311 103400 50270871 313 313 313 313 10
491 20250311 103300 50267741 313 311 313 311 24039
492 20250311 103200 42791610 313 312 313 312 61
493 20250311 103100 42772577 313 313 313 313 0
494 20250311 103000 42772577 313 312 313 312 32
495 20250311 102900 42762592 312 312 312 312 28
496 20250311 102800 42753856 313 312 313 312 24538
497 20250311 102700 35074235 312 312 312 312 0
498 20250311 102600 35074235 312 312 312 312 10
499 20250311 102500 35071115 312 312 312 312 2000
500 20250311 102400 34447115 312 312 312 312 0
501 20250311 102300 34447115 312 312 312 312 2984
502 20250311 102200 33516107 312 312 312 312 0
503 20250311 102100 33516107 312 312 312 312 100
504 20250311 102000 33484907 312 312 312 312 0
505 20250311 101900 33484907 312 312 312 312 0
506 20250311 101800 33484907 312 312 312 312 0
507 20250311 101700 33484907 312 312 312 312 1
508 20250311 101600 33484595 311 312 312 311 24798
509 20250311 101500 25772018 313 313 313 313 0
510 20250311 101400 25772018 313 313 313 313 0
511 20250311 101300 25772018 313 313 313 313 8
512 20250311 101200 25769514 313 313 313 313 21
513 20250311 101100 25762941 313 313 313 313 0
514 20250311 101000 25762941 313 313 313 313 0
515 20250311 100900 25762941 313 313 313 313 1
516 20250311 100800 25762628 312 312 312 312 20814
517 20250311 100700 19268660 312 312 312 312 0
518 20250311 100600 19268660 312 312 313 312 3410
519 20250311 100500 18204730 313 313 313 313 5297
520 20250311 100400 16546769 313 313 313 313 1000
521 20250311 100300 16233769 313 313 313 313 7104
522 20250311 100200 14010217 313 313 313 313 0
523 20250311 100100 14010217 313 313 313 313 26
524 20250311 100000 14002079 313 313 313 313 3
525 20250311 095900 14001140 313 313 313 313 1
526 20250311 095800 14000827 315 315 315 315 0
527 20250311 095700 14000827 315 315 315 315 0
528 20250311 095600 14000827 315 315 315 315 0
529 20250311 095500 14000827 315 313 315 313 40
530 20250311 095400 13988287 312 312 312 312 1
531 20250311 095300 13987975 312 312 312 312 0
532 20250311 095200 13987975 312 313 313 312 3
533 20250311 095100 13987037 315 315 315 315 0
534 20250311 095000 13987037 315 315 315 315 126
535 20250311 094900 13947347 316 316 316 316 0
536 20250311 094800 13947347 316 316 316 316 0
537 20250311 094700 13947347 316 316 316 316 0
538 20250311 094600 13947347 316 316 316 316 0
539 20250311 094500 13947347 316 316 316 316 0
540 20250311 094400 13947347 316 316 316 316 0
541 20250311 094300 13947347 316 316 316 316 0
542 20250311 094200 13947347 316 316 316 316 103
543 20250311 094100 13914799 316 314 316 314 32
544 20250311 094000 13904747 315 315 315 315 0
545 20250311 093900 13904747 315 315 315 315 3100
546 20250311 093800 12928247 315 315 315 315 10
547 20250311 093700 12925097 312 313 314 312 6473
548 20250311 093600 10896390 314 314 314 314 36
549 20250311 093500 10885086 314 314 314 314 26
550 20250311 093400 10876922 313 314 314 313 51
551 20250311 093300 10860958 313 313 313 313 0
552 20250311 093200 10860958 313 313 313 313 180
553 20250311 093100 10804618 313 313 313 313 0
554 20250311 093000 10804618 313 313 313 313 0
555 20250311 092900 10804618 313 313 313 313 0
556 20250311 092800 10804618 313 313 313 313 4566
557 20250311 092700 9375460 312 312 312 312 0
558 20250311 092600 9375460 312 312 312 312 0
559 20250311 092500 9375460 312 312 312 312 706
560 20250311 092400 9155188 313 313 313 313 15
561 20250311 092300 9150493 313 313 313 313 0
562 20250311 092200 9150493 313 313 313 313 4165
563 20250311 092100 7846848 314 314 314 314 0
564 20250311 092000 7846848 314 314 314 314 1
565 20250311 091900 7846534 313 313 313 313 20
566 20250311 091800 7840274 314 314 314 314 1
567 20250311 091700 7839960 312 312 312 312 574
568 20250311 091600 7660872 313 312 313 312 121
569 20250311 091500 7623119 312 312 312 312 36
570 20250311 091400 7611887 313 313 313 313 0
571 20250311 091300 7611887 313 313 313 313 100
572 20250311 091200 7580587 313 313 313 312 2601
573 20250311 091100 6768074 313 313 313 313 0
574 20250311 091000 6768074 313 313 313 312 33
575 20250311 090900 6757776 312 313 313 312 72
576 20250311 090800 6735260 312 313 313 312 2022
577 20250311 090700 6104395 312 312 312 312 10
578 20250311 090600 6101275 313 313 313 313 15
579 20250311 090500 6096580 313 313 313 313 1001
580 20250311 090400 5783267 312 311 312 311 1000
581 20250311 090300 5471767 313 313 313 313 1
582 20250311 090200 5471454 313 311 313 310 4207
583 20250311 090100 4163928 311 313 313 311 2726
584 20250311 090000 3316090 313 313 313 311 10626

1
004060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,371074,202424960,118372606,64573562240,0.18
20250306,371074,202424960,118743680,64775987200,0.18
20250305,371074,202424960,118743680,64775987200,0.18
20250304,371074,202424960,116888310,63763862400,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 371074 202424960 118372606 64573562240 0.18
3 20250306 371074 202424960 118743680 64775987200 0.18
4 20250305 371074 202424960 118743680 64775987200 0.18
5 20250304 371074 202424960 116888310 63763862400 0.18