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

587
005320/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184500,53110578,434,434,434,434,719
20250311,184400,53110578,434,434,434,434,0
20250311,184300,53110578,434,434,434,434,0
20250311,184200,53110578,434,434,434,434,0
20250311,184100,53110578,434,434,434,434,0
20250311,184000,53110578,434,434,434,434,0
20250311,183900,53110578,434,434,434,434,0
20250311,183800,53110578,434,434,434,434,0
20250311,183700,53110578,434,434,434,434,0
20250311,183600,53110578,434,434,434,434,0
20250311,183500,53110578,434,434,434,434,0
20250311,183400,53110578,434,434,434,434,0
20250311,183300,53110578,434,434,434,434,0
20250311,183200,53110578,434,434,434,434,0
20250311,183100,53110578,434,434,434,434,0
20250311,183000,53110578,434,434,434,434,0
20250311,182900,53110578,434,434,434,434,0
20250311,182800,53110578,434,434,434,434,0
20250311,182700,53110578,434,434,434,434,0
20250311,182600,53110578,434,434,434,434,0
20250311,182500,53110578,434,434,434,434,0
20250311,182400,53110578,434,434,434,434,0
20250311,182300,53110578,434,434,434,434,0
20250311,182200,53110578,434,434,434,434,0
20250311,182100,53110578,434,434,434,434,0
20250311,182000,53110578,434,434,434,434,0
20250311,181900,53110578,434,434,434,434,0
20250311,181800,53110578,434,434,434,434,0
20250311,181700,53110578,434,434,434,434,0
20250311,181600,53110578,434,434,434,434,0
20250311,181500,53110578,434,434,434,434,719
20250311,181400,53110578,434,434,434,434,0
20250311,181300,53110578,434,434,434,434,0
20250311,181200,53110578,434,434,434,434,0
20250311,181100,53110578,434,434,434,434,0
20250311,181000,53110578,434,434,434,434,0
20250311,180900,53110578,434,434,434,434,0
20250311,180800,53110578,434,434,434,434,0
20250311,180700,53110578,434,434,434,434,0
20250311,180600,53110578,434,434,434,434,0
20250311,180500,53110578,434,434,434,434,0
20250311,180400,53110578,434,434,434,434,0
20250311,180300,53110578,434,434,434,434,0
20250311,180200,53110578,434,434,434,434,0
20250311,180100,53110578,434,434,434,434,0
20250311,180000,53110578,434,434,434,434,0
20250311,175900,53110578,434,434,434,434,0
20250311,175800,53110578,434,434,434,434,0
20250311,175700,53110578,434,434,434,434,0
20250311,175600,53110578,434,434,434,434,0
20250311,175500,53110578,434,434,434,434,0
20250311,175400,53110578,434,434,434,434,0
20250311,175300,53110578,434,434,434,434,0
20250311,175200,53110578,434,434,434,434,0
20250311,175100,53110578,434,434,434,434,0
20250311,175000,53110578,434,434,434,434,0
20250311,174900,53110578,434,434,434,434,0
20250311,174800,53110578,434,434,434,434,0
20250311,174700,53110578,434,434,434,434,0
20250311,174600,53110578,434,434,434,434,0
20250311,174500,53110578,434,434,434,434,719
20250311,174400,53110578,434,434,434,434,0
20250311,174300,53110578,434,434,434,434,0
20250311,174200,53110578,434,434,434,434,0
20250311,174100,53110578,434,434,434,434,0
20250311,174000,53110578,434,434,434,434,0
20250311,173900,53110578,434,434,434,434,0
20250311,173800,53110578,434,434,434,434,0
20250311,173700,53110578,434,434,434,434,0
20250311,173600,53110578,434,434,434,434,0
20250311,173500,53110578,434,434,434,434,0
20250311,173400,53110578,434,434,434,434,0
20250311,173300,53110578,434,434,434,434,0
20250311,173200,53110578,434,434,434,434,0
20250311,173100,53110578,434,434,434,434,0
20250311,173000,53110578,434,434,434,434,0
20250311,172900,53110578,434,434,434,434,0
20250311,172800,53110578,434,434,434,434,0
20250311,172700,53110578,434,434,434,434,0
20250311,172600,53110578,434,434,434,434,0
20250311,172500,53110578,434,434,434,434,0
20250311,172400,53110578,434,434,434,434,0
20250311,172300,53110578,434,434,434,434,0
20250311,172200,53110578,434,434,434,434,0
20250311,172100,53110578,434,434,434,434,0
20250311,172000,53110578,434,434,434,434,0
20250311,171900,53110578,434,434,434,434,0
20250311,171800,53110578,434,434,434,434,0
20250311,171700,53110578,434,434,434,434,0
20250311,171600,53110578,434,434,434,434,0
20250311,171500,53110578,434,434,434,434,719
20250311,171400,53110578,434,434,434,434,0
20250311,171300,53110578,434,434,434,434,0
20250311,171200,53110578,434,434,434,434,0
20250311,171100,53110578,434,434,434,434,0
20250311,171000,53110578,434,434,434,434,0
20250311,170900,53110578,434,434,434,434,0
20250311,170800,53110578,434,434,434,434,0
20250311,170700,53110578,434,434,434,434,0
20250311,170600,53110578,434,434,434,434,0
20250311,170500,53110578,434,434,434,434,0
20250311,170400,53110578,434,434,434,434,0
20250311,170300,53110578,434,434,434,434,0
20250311,170200,53110578,434,434,434,434,0
20250311,170100,53110578,434,434,434,434,0
20250311,170000,53110578,434,434,434,434,0
20250311,165900,53110578,434,434,434,434,0
20250311,165800,53110578,434,434,434,434,0
20250311,165700,53110578,434,434,434,434,0
20250311,165600,53110578,434,434,434,434,0
20250311,165500,53110578,434,434,434,434,0
20250311,165400,53110578,434,434,434,434,0
20250311,165300,53110578,434,434,434,434,0
20250311,165200,53110578,434,434,434,434,0
20250311,165100,53110578,434,434,434,434,0
20250311,165000,53110578,434,434,434,434,0
20250311,164900,53110578,434,434,434,434,0
20250311,164800,53110578,434,434,434,434,0
20250311,164700,53110578,434,434,434,434,0
20250311,164600,53110578,434,434,434,434,0
20250311,164500,53110578,434,434,434,434,719
20250311,164400,53110578,434,434,434,434,0
20250311,164300,53110578,434,434,434,434,0
20250311,164200,53110578,434,434,434,434,0
20250311,164100,53110578,434,434,434,434,0
20250311,164000,53110578,434,434,434,434,0
20250311,163900,53110578,434,434,434,434,0
20250311,163800,53110578,434,434,434,434,0
20250311,163700,53110578,434,434,434,434,0
20250311,163600,53110578,434,434,434,434,0
20250311,163500,53110578,434,434,434,434,0
20250311,163400,53110578,434,434,434,434,0
20250311,163300,53110578,434,434,434,434,0
20250311,163200,53110578,434,434,434,434,0
20250311,163100,53110578,434,434,434,434,0
20250311,163000,53110578,434,434,434,434,0
20250311,162900,53110578,434,434,434,434,0
20250311,162800,53110578,434,434,434,434,0
20250311,162700,53110578,434,434,434,434,0
20250311,162600,53110578,434,434,434,434,0
20250311,162500,53110578,434,434,434,434,0
20250311,162400,53110578,434,434,434,434,0
20250311,162300,53110578,434,434,434,434,0
20250311,162200,53110578,434,434,434,434,0
20250311,162100,53110578,434,434,434,434,0
20250311,162000,53110578,434,434,434,434,0
20250311,161900,53110578,434,434,434,434,0
20250311,161800,53110578,434,434,434,434,0
20250311,161700,53110578,434,434,434,434,0
20250311,161600,53110578,434,434,434,434,0
20250311,161500,53110578,434,434,434,434,719
20250311,161400,53110578,434,434,434,434,0
20250311,161300,53110578,434,434,434,434,0
20250311,161200,53110578,434,434,434,434,0
20250311,161100,53110578,434,434,434,434,0
20250311,161000,53110578,434,434,434,434,0
20250311,160900,53110578,434,434,434,434,0
20250311,160800,53110578,434,434,434,434,0
20250311,160700,53110578,434,434,434,434,0
20250311,160600,53110578,434,434,434,434,0
20250311,160500,53110578,434,434,434,434,0
20250311,160400,53110578,434,434,434,434,0
20250311,160300,53110578,434,434,434,434,0
20250311,160200,53110578,434,434,434,434,0
20250311,160100,53110578,434,434,434,434,0
20250311,160000,53110578,434,434,434,434,0
20250311,155900,53110578,434,434,434,434,0
20250311,155800,53110578,434,434,434,434,0
20250311,155700,53110578,434,434,434,434,0
20250311,155600,53110578,434,434,434,434,0
20250311,155500,53110578,434,434,434,434,0
20250311,155400,53110578,434,434,434,434,0
20250311,155300,53110578,434,434,434,434,0
20250311,155200,53110578,434,434,434,434,0
20250311,155100,53110578,434,434,434,434,0
20250311,155000,53110578,434,434,434,434,0
20250311,154900,53110578,434,434,434,434,0
20250311,154800,53110578,434,434,434,434,0
20250311,154700,53110578,434,434,434,434,0
20250311,154600,53110578,434,434,434,434,0
20250311,154500,53110578,434,434,434,434,719
20250311,154400,53110578,434,434,434,434,0
20250311,154300,53110578,434,434,434,434,0
20250311,154200,53110578,434,434,434,434,0
20250311,154100,53110578,434,434,434,434,0
20250311,154000,53110578,434,434,434,434,0
20250311,153900,53110578,434,434,434,434,0
20250311,153800,53110578,434,434,434,434,0
20250311,153700,53110578,434,434,434,434,0
20250311,153600,53110578,434,434,434,434,0
20250311,153500,53110578,434,434,434,434,0
20250311,153400,53110578,434,434,434,434,0
20250311,153300,53110578,434,434,434,434,0
20250311,153200,53110578,434,434,434,434,0
20250311,153100,53110578,434,434,434,434,0
20250311,153000,53110578,434,434,434,434,719
20250311,152900,52798532,435,435,435,435,0
20250311,152800,52798532,435,435,435,435,0
20250311,152700,52798532,435,435,435,435,0
20250311,152600,52798532,435,435,435,435,0
20250311,152500,52798532,435,435,435,435,0
20250311,152400,52798532,435,435,435,435,0
20250311,152300,52798532,435,435,435,435,0
20250311,152200,52798532,435,435,435,435,0
20250311,152100,52798532,435,435,435,435,0
20250311,152000,52798532,435,435,435,435,0
20250311,151900,52798532,435,435,435,435,105
20250311,151800,52752857,435,435,435,435,644
20250311,151700,52472717,435,435,436,435,503
20250311,151600,52253911,434,434,434,434,642
20250311,151500,51975283,434,434,434,434,34
20250311,151400,51960527,435,435,435,434,378
20250311,151300,51796256,434,434,434,434,450
20250311,151200,51600956,434,434,434,434,462
20250311,151100,51400448,434,434,434,434,369
20250311,151000,51240302,434,434,434,434,152
20250311,150900,51174334,434,434,435,434,299
20250311,150800,51044362,434,434,434,434,37
20250311,150700,51028304,434,434,434,434,56
20250311,150600,51004000,434,435,435,434,338
20250311,150500,50857052,435,435,435,435,36
20250311,150400,50841392,435,435,436,435,81
20250311,150300,50806150,435,435,435,435,36
20250311,150200,50790490,435,435,436,435,637
20250311,150100,50512795,435,435,435,435,83
20250311,150000,50476690,435,435,435,434,578
20250311,145900,50225323,434,434,434,434,37
20250311,145800,50209265,435,434,435,434,256
20250311,145700,50097961,434,434,434,434,46
20250311,145600,50077997,434,434,434,434,37
20250311,145500,50061939,434,434,434,434,74
20250311,145400,50029823,434,434,434,434,246
20250311,145300,49923059,434,434,434,434,74
20250311,145200,49890943,434,434,434,434,36
20250311,145100,49875319,434,434,434,434,244
20250311,145000,49769423,434,434,434,434,70
20250311,144900,49739043,434,434,434,434,27
20250311,144800,49727325,434,434,434,434,37
20250311,144700,49711267,434,434,434,434,73
20250311,144600,49679585,434,433,434,433,46
20250311,144500,49659647,433,432,435,432,5173
20250311,144400,47409991,432,432,432,432,37
20250311,144300,47394007,432,432,432,432,36
20250311,144200,47378455,432,432,432,432,54
20250311,144100,47355127,432,432,432,432,26
20250311,144000,47343895,432,435,435,432,28
20250311,143900,47331796,432,432,432,432,53
20250311,143800,47308900,432,432,432,432,27
20250311,143700,47297236,432,432,432,432,53
20250311,143600,47274340,432,432,432,432,27
20250311,143500,47262676,432,432,432,432,27
20250311,143400,47251012,432,432,435,432,54
20250311,143300,47227681,432,432,432,432,27
20250311,143200,47216017,432,432,432,432,53
20250311,143100,47193121,432,432,432,432,27
20250311,143000,47181457,432,432,432,432,27
20250311,142900,47169793,432,432,432,432,54
20250311,142800,47146465,432,432,432,432,26
20250311,142700,47135233,432,432,432,432,54
20250311,142600,47111905,432,432,432,432,26
20250311,142500,47100673,432,432,432,432,27
20250311,142400,47089009,432,432,432,432,53
20250311,142300,47066113,432,432,432,432,27
20250311,142200,47054449,432,432,432,432,53
20250311,142100,47031553,432,432,432,432,27
20250311,142000,47019889,432,435,435,432,28
20250311,141900,47007790,432,432,432,432,54
20250311,141800,46984462,433,433,433,433,37
20250311,141700,46968441,433,433,433,433,82
20250311,141600,46932935,433,433,433,433,27
20250311,141500,46921244,433,433,433,433,34
20250311,141400,46906522,433,433,433,433,104
20250311,141300,46861490,433,433,433,433,59
20250311,141200,46835943,433,433,435,433,194
20250311,141100,46751661,433,433,433,433,66
20250311,141000,46723083,433,433,433,433,77
20250311,140900,46689742,433,433,433,433,103
20250311,140800,46645143,433,433,435,433,502
20250311,140700,46426877,433,433,433,433,81
20250311,140600,46391804,433,433,433,433,30
20250311,140500,46378814,433,433,433,433,37
20250311,140400,46362793,433,433,433,433,83
20250311,140300,46326854,433,433,433,433,31
20250311,140200,46313431,433,433,433,433,58
20250311,140100,46288317,433,433,433,433,45
20250311,140000,46268832,433,435,435,433,48
20250311,135900,46248046,433,433,433,433,54
20250311,135800,46224664,433,433,433,433,43
20250311,135700,46206045,433,433,433,433,53
20250311,135600,46183096,433,433,433,433,54
20250311,135500,46159714,433,433,433,433,38
20250311,135400,46143260,433,432,433,432,93
20250311,135300,46103018,432,432,432,432,26
20250311,135200,46091786,432,432,432,432,49
20250311,135100,46070618,432,432,432,432,53
20250311,135000,46047722,432,432,432,432,28
20250311,134900,46035626,432,432,432,432,53
20250311,134800,46012730,432,432,432,432,27
20250311,134700,46001066,432,433,433,432,28
20250311,134600,45988969,433,433,433,433,77
20250311,134500,45955628,433,433,433,433,39
20250311,134400,45938741,433,433,433,433,54
20250311,134300,45915359,433,433,433,433,46
20250311,134200,45895441,433,433,433,433,50
20250311,134100,45873791,433,433,433,433,54
20250311,134000,45850409,433,435,435,433,43
20250311,133900,45831788,433,433,433,433,81
20250311,133800,45796715,433,435,435,433,36
20250311,133700,45781117,433,433,434,433,84
20250311,133600,45744719,434,434,435,434,204
20250311,133500,45656077,434,434,435,434,117
20250311,133400,45605259,434,432,434,432,678
20250311,133300,45311083,432,432,433,432,51
20250311,133200,45289047,432,433,433,432,285
20250311,133100,45165699,433,433,433,433,95
20250311,133000,45124564,433,433,433,432,394
20250311,132900,44953980,432,431,432,431,86
20250311,132800,44916855,431,431,431,431,27
20250311,132700,44905218,431,431,431,431,26
20250311,132600,44894012,434,434,434,434,0
20250311,132500,44894012,434,434,434,434,0
20250311,132400,44894012,434,434,434,434,0
20250311,132300,44894012,434,434,434,434,0
20250311,132200,44894012,434,434,434,434,0
20250311,132100,44894012,434,434,434,434,0
20250311,132000,44894012,434,434,434,434,1
20250311,131900,44893578,434,434,434,434,0
20250311,131800,44893578,434,434,434,434,0
20250311,131700,44893578,434,434,434,434,0
20250311,131600,44893578,434,434,434,434,0
20250311,131500,44893578,434,434,434,434,0
20250311,131400,44893578,434,434,434,434,0
20250311,131300,44893578,434,434,434,434,0
20250311,131200,44893578,434,434,434,434,1
20250311,131100,44893144,431,431,431,431,0
20250311,131000,44893144,431,431,431,431,1
20250311,130900,44892713,434,434,434,434,0
20250311,130800,44892713,434,431,434,431,2
20250311,130700,44891848,431,431,431,431,0
20250311,130600,44891848,431,431,431,431,0
20250311,130500,44891848,431,432,432,430,11407
20250311,130400,39973333,432,432,432,432,518
20250311,130300,39749557,432,432,432,432,20
20250311,130200,39740917,432,432,432,432,50
20250311,130100,39719317,432,432,432,432,50
20250311,130000,39697717,432,434,434,432,2950
20250311,125900,38417457,432,432,432,432,0
20250311,125800,38417457,432,432,432,432,0
20250311,125700,38417457,432,432,432,432,25
20250311,125600,38406657,432,432,432,432,0
20250311,125500,38406657,432,432,432,432,30
20250311,125400,38393697,432,432,433,432,273
20250311,125300,38275529,432,432,432,432,50
20250311,125200,38253929,432,433,433,432,429
20250311,125100,38068201,432,432,432,432,2
20250311,125000,38067337,432,432,432,432,43
20250311,124900,38048761,432,432,433,432,150
20250311,124800,37983861,432,432,433,432,120
20250311,124700,37931935,432,432,432,432,200
20250311,124600,37845535,432,432,432,432,21
20250311,124500,37836463,432,432,432,432,50
20250311,124400,37814863,432,432,432,432,50
20250311,124300,37793263,432,433,433,432,1514
20250311,124200,37137740,433,433,433,433,50
20250311,124100,37116090,433,433,433,433,48
20250311,124000,37095306,433,433,435,433,85
20250311,123900,37058431,434,434,435,433,514
20250311,123800,36835255,433,433,433,433,0
20250311,123700,36835255,433,433,433,433,4
20250311,123600,36833523,433,433,433,433,0
20250311,123500,36833523,433,433,433,433,0
20250311,123400,36833523,433,433,433,433,20
20250311,123300,36824863,433,433,433,433,50
20250311,123200,36803213,433,433,433,433,50
20250311,123100,36781563,433,433,434,433,1210
20250311,123000,36257453,434,435,435,433,573
20250311,122900,36008445,435,435,435,435,2
20250311,122800,36007575,435,435,435,435,1
20250311,122700,36007140,435,435,435,435,0
20250311,122600,36007140,435,435,435,435,0
20250311,122500,36007140,435,435,435,435,8
20250311,122400,36003660,435,435,435,435,0
20250311,122300,36003660,435,435,435,435,0
20250311,122200,36003660,435,435,435,435,2
20250311,122100,36002790,435,435,435,435,0
20250311,122000,36002790,435,435,435,435,5
20250311,121900,36000615,433,433,433,433,10
20250311,121800,35996285,437,437,437,437,0
20250311,121700,35996285,437,437,437,437,0
20250311,121600,35996285,437,437,437,437,0
20250311,121500,35996285,437,437,437,437,0
20250311,121400,35996285,437,437,437,437,0
20250311,121300,35996285,437,433,437,433,1020
20250311,121200,35551994,433,433,433,433,1774
20250311,121100,34783852,433,433,433,433,50
20250311,121000,34762202,433,434,434,433,1030
20250311,120900,34316186,434,436,436,434,66
20250311,120800,34287488,436,436,436,436,0
20250311,120700,34287488,436,436,436,436,2
20250311,120600,34286616,435,435,435,435,0
20250311,120500,34286616,435,435,440,435,2565
20250311,120400,33163931,435,435,435,435,0
20250311,120300,33163931,435,435,435,435,580
20250311,120200,32911631,439,439,439,439,0
20250311,120100,32911631,439,439,439,439,0
20250311,120000,32911631,439,439,439,439,1
20250311,115900,32911192,436,436,436,436,0
20250311,115800,32911192,436,436,436,436,0
20250311,115700,32911192,436,436,436,436,1
20250311,115600,32910756,436,436,436,436,0
20250311,115500,32910756,436,436,436,436,0
20250311,115400,32910756,436,436,436,436,0
20250311,115300,32910756,436,436,436,436,0
20250311,115200,32910756,436,436,436,436,0
20250311,115100,32910756,436,436,436,436,49
20250311,115000,32889392,435,435,435,435,1
20250311,114900,32888957,438,438,438,438,1
20250311,114800,32888519,438,434,438,434,13952
20250311,114700,26797903,434,434,434,434,0
20250311,114600,26797903,434,434,434,434,1
20250311,114500,26797469,433,433,433,433,1
20250311,114400,26797036,433,433,433,433,0
20250311,114300,26797036,433,433,433,433,0
20250311,114200,26797036,433,433,433,433,4
20250311,114100,26795304,434,434,434,434,0
20250311,114000,26795304,434,434,434,434,14
20250311,113900,26789228,433,433,433,433,5
20250311,113800,26787063,433,433,433,433,0
20250311,113700,26787063,433,433,433,433,0
20250311,113600,26787063,433,433,434,433,73
20250311,113500,26755404,433,433,433,433,50
20250311,113400,26733754,433,432,433,432,52
20250311,113300,26711239,432,433,433,432,1037
20250311,113200,26262247,433,432,433,432,3
20250311,113100,26260950,433,433,433,433,1
20250311,113000,26260517,432,432,432,432,1
20250311,112900,26260085,432,432,432,432,1
20250311,112800,26259653,432,432,432,432,50
20250311,112700,26238053,432,432,432,432,50
20250311,112600,26216453,432,432,432,432,50
20250311,112500,26194853,432,432,433,432,619
20250311,112400,25926845,432,432,432,432,0
20250311,112300,25926845,432,432,432,432,0
20250311,112200,25926845,432,432,432,432,0
20250311,112100,25926845,432,432,432,432,18
20250311,112000,25919069,433,433,433,433,51
20250311,111900,25896986,432,432,432,432,0
20250311,111800,25896986,432,432,432,432,23
20250311,111700,25887050,432,432,432,432,50
20250311,111600,25865450,432,432,433,432,120
20250311,111500,25813540,432,432,432,431,885
20250311,111400,25431230,431,431,431,431,0
20250311,111300,25431230,431,431,431,431,1
20250311,111200,25430799,431,431,431,431,1
20250311,111100,25430368,431,431,431,431,0
20250311,111000,25430368,431,431,431,431,11
20250311,110900,25425627,431,431,431,431,50
20250311,110800,25404077,431,432,432,431,340
20250311,110700,25257237,431,431,431,431,0
20250311,110600,25257237,431,431,431,431,0
20250311,110500,25257237,431,431,432,431,80
20250311,110400,25222717,431,431,431,431,43
20250311,110300,25204184,431,431,431,431,50
20250311,110200,25182634,431,432,432,431,948
20250311,110100,24773128,432,432,433,432,177
20250311,110000,24696584,432,432,433,432,109
20250311,105900,24649487,432,433,433,432,4727
20250311,105800,22602706,433,434,434,433,133
20250311,105700,22545017,432,432,432,432,1
20250311,105600,22544585,432,432,432,432,3
20250311,105500,22543289,432,432,432,432,3
20250311,105400,22541993,432,432,432,432,9
20250311,105300,22538105,432,432,432,432,21
20250311,105200,22529033,432,432,432,432,62
20250311,105100,22502249,432,432,434,432,211
20250311,105000,22410797,432,432,434,432,17
20250311,104900,22403433,432,432,432,432,0
20250311,104800,22403433,432,432,432,432,0
20250311,104700,22403433,432,432,432,432,2
20250311,104600,22402569,432,432,432,432,0
20250311,104500,22402569,432,432,432,432,0
20250311,104400,22402569,432,432,432,432,7
20250311,104300,22399545,432,432,432,432,1
20250311,104200,22399113,432,432,432,432,0
20250311,104100,22399113,432,432,432,432,16
20250311,104000,22392201,432,434,434,432,7
20250311,103900,22389175,431,431,431,431,0
20250311,103800,22389175,431,431,431,431,27
20250311,103700,22377538,431,431,431,431,0
20250311,103600,22377538,431,432,432,431,34
20250311,103500,22362883,432,432,432,432,500
20250311,103400,22146883,432,432,432,432,50
20250311,103300,22125283,432,431,432,431,172
20250311,103200,22051147,431,431,431,431,684
20250311,103100,21756343,431,431,431,431,85
20250311,103000,21719708,431,432,432,431,88
20250311,102900,21681779,434,439,439,432,24004
20250311,102800,11254604,439,439,439,439,113
20250311,102700,11204997,439,439,439,439,114
20250311,102600,11154951,439,439,439,439,53
20250311,102500,11131684,439,439,439,439,454
20250311,102400,10932378,439,439,439,439,158
20250311,102300,10863016,439,439,439,439,162
20250311,102200,10791898,439,439,440,439,191
20250311,102100,10708025,439,439,439,439,1880
20250311,102000,9882705,439,439,439,439,1
20250311,101900,9882266,435,435,435,435,117
20250311,101800,9831371,435,435,435,435,0
20250311,101700,9831371,435,435,435,435,39
20250311,101600,9814406,435,435,435,435,51
20250311,101500,9792221,435,436,436,435,631
20250311,101400,9517204,436,436,436,436,40
20250311,101300,9499764,436,436,436,436,0
20250311,101200,9499764,436,436,436,436,2
20250311,101100,9498892,436,437,437,436,95
20250311,101000,9457417,437,437,437,437,51
20250311,100900,9435130,437,437,438,437,61
20250311,100800,9408462,437,439,440,437,10001
20250311,100700,5008238,439,439,439,439,12
20250311,100600,5002970,439,439,439,439,10
20250311,100500,4998580,441,441,441,441,5
20250311,100400,4996375,442,437,442,437,402
20250311,100300,4820022,437,438,438,437,117
20250311,100200,4768781,438,439,439,438,976
20250311,100100,4340407,439,439,439,439,6
20250311,100000,4337773,442,442,442,442,1
20250311,095900,4337331,439,439,439,439,0
20250311,095800,4337331,439,439,439,439,23
20250311,095700,4327234,442,442,442,442,0
20250311,095600,4327234,442,442,442,442,1
20250311,095500,4326792,438,442,442,438,41
20250311,095400,4308830,438,439,441,438,293
20250311,095300,4180043,438,438,438,438,1
20250311,095200,4179605,438,438,438,438,41
20250311,095100,4161647,438,438,438,438,1
20250311,095000,4161209,438,438,438,438,10
20250311,094900,4156829,438,438,438,438,91
20250311,094800,4116971,438,438,438,438,0
20250311,094700,4116971,438,438,439,438,24
20250311,094600,4106449,438,438,438,438,58
20250311,094500,4081045,438,438,438,438,0
20250311,094400,4081045,438,438,438,438,36
20250311,094300,4065277,438,438,438,438,80
20250311,094200,4030237,438,438,438,438,213
20250311,094100,3936943,438,439,439,438,8
20250311,094000,3933434,437,437,439,437,6
20250311,093900,3930808,436,436,436,436,0
20250311,093800,3930808,436,436,436,436,1
20250311,093700,3930372,436,436,436,436,2
20250311,093600,3929500,441,441,441,441,0
20250311,093500,3929500,441,441,441,441,1
20250311,093400,3929059,441,441,441,437,7
20250311,093300,3925976,439,439,439,439,1
20250311,093200,3925537,440,438,440,438,14
20250311,093100,3919402,434,434,434,434,2
20250311,093000,3918534,434,434,434,434,4
20250311,092900,3916798,438,438,438,434,4
20250311,092800,3915050,436,434,436,434,2
20250311,092700,3914180,433,436,436,433,23
20250311,092600,3904218,437,437,437,437,0
20250311,092500,3904218,437,433,437,433,34
20250311,092400,3889423,432,432,432,432,35
20250311,092300,3874303,432,432,432,432,0
20250311,092200,3874303,432,432,432,432,0
20250311,092100,3874303,432,432,432,432,119
20250311,092000,3822895,436,436,436,436,1
20250311,091900,3822459,436,436,436,436,1
20250311,091800,3822023,432,433,433,432,362
20250311,091700,3665333,436,436,436,436,0
20250311,091600,3665333,436,436,436,436,0
20250311,091500,3665333,436,436,436,436,3171
20250311,091400,2282777,433,433,433,433,0
20250311,091300,2282777,433,434,434,433,101
20250311,091200,2238944,434,434,434,434,5
20250311,091100,2236774,434,439,439,434,3214
20250311,091000,827315,443,438,443,438,730
20250311,090900,506840,436,436,436,436,0
20250311,090800,506840,436,436,436,436,337
20250311,090700,359908,436,436,436,436,0
20250311,090600,359908,436,436,436,436,0
20250311,090500,359908,436,436,436,436,0
20250311,090400,359908,436,436,436,436,2
20250311,090300,359036,436,436,436,436,0
20250311,090200,359036,436,436,436,436,4
20250311,090100,357292,436,438,438,436,24
20250311,090000,346810,439,439,439,439,790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184500 53110578 434 434 434 434 719
3 20250311 184400 53110578 434 434 434 434 0
4 20250311 184300 53110578 434 434 434 434 0
5 20250311 184200 53110578 434 434 434 434 0
6 20250311 184100 53110578 434 434 434 434 0
7 20250311 184000 53110578 434 434 434 434 0
8 20250311 183900 53110578 434 434 434 434 0
9 20250311 183800 53110578 434 434 434 434 0
10 20250311 183700 53110578 434 434 434 434 0
11 20250311 183600 53110578 434 434 434 434 0
12 20250311 183500 53110578 434 434 434 434 0
13 20250311 183400 53110578 434 434 434 434 0
14 20250311 183300 53110578 434 434 434 434 0
15 20250311 183200 53110578 434 434 434 434 0
16 20250311 183100 53110578 434 434 434 434 0
17 20250311 183000 53110578 434 434 434 434 0
18 20250311 182900 53110578 434 434 434 434 0
19 20250311 182800 53110578 434 434 434 434 0
20 20250311 182700 53110578 434 434 434 434 0
21 20250311 182600 53110578 434 434 434 434 0
22 20250311 182500 53110578 434 434 434 434 0
23 20250311 182400 53110578 434 434 434 434 0
24 20250311 182300 53110578 434 434 434 434 0
25 20250311 182200 53110578 434 434 434 434 0
26 20250311 182100 53110578 434 434 434 434 0
27 20250311 182000 53110578 434 434 434 434 0
28 20250311 181900 53110578 434 434 434 434 0
29 20250311 181800 53110578 434 434 434 434 0
30 20250311 181700 53110578 434 434 434 434 0
31 20250311 181600 53110578 434 434 434 434 0
32 20250311 181500 53110578 434 434 434 434 719
33 20250311 181400 53110578 434 434 434 434 0
34 20250311 181300 53110578 434 434 434 434 0
35 20250311 181200 53110578 434 434 434 434 0
36 20250311 181100 53110578 434 434 434 434 0
37 20250311 181000 53110578 434 434 434 434 0
38 20250311 180900 53110578 434 434 434 434 0
39 20250311 180800 53110578 434 434 434 434 0
40 20250311 180700 53110578 434 434 434 434 0
41 20250311 180600 53110578 434 434 434 434 0
42 20250311 180500 53110578 434 434 434 434 0
43 20250311 180400 53110578 434 434 434 434 0
44 20250311 180300 53110578 434 434 434 434 0
45 20250311 180200 53110578 434 434 434 434 0
46 20250311 180100 53110578 434 434 434 434 0
47 20250311 180000 53110578 434 434 434 434 0
48 20250311 175900 53110578 434 434 434 434 0
49 20250311 175800 53110578 434 434 434 434 0
50 20250311 175700 53110578 434 434 434 434 0
51 20250311 175600 53110578 434 434 434 434 0
52 20250311 175500 53110578 434 434 434 434 0
53 20250311 175400 53110578 434 434 434 434 0
54 20250311 175300 53110578 434 434 434 434 0
55 20250311 175200 53110578 434 434 434 434 0
56 20250311 175100 53110578 434 434 434 434 0
57 20250311 175000 53110578 434 434 434 434 0
58 20250311 174900 53110578 434 434 434 434 0
59 20250311 174800 53110578 434 434 434 434 0
60 20250311 174700 53110578 434 434 434 434 0
61 20250311 174600 53110578 434 434 434 434 0
62 20250311 174500 53110578 434 434 434 434 719
63 20250311 174400 53110578 434 434 434 434 0
64 20250311 174300 53110578 434 434 434 434 0
65 20250311 174200 53110578 434 434 434 434 0
66 20250311 174100 53110578 434 434 434 434 0
67 20250311 174000 53110578 434 434 434 434 0
68 20250311 173900 53110578 434 434 434 434 0
69 20250311 173800 53110578 434 434 434 434 0
70 20250311 173700 53110578 434 434 434 434 0
71 20250311 173600 53110578 434 434 434 434 0
72 20250311 173500 53110578 434 434 434 434 0
73 20250311 173400 53110578 434 434 434 434 0
74 20250311 173300 53110578 434 434 434 434 0
75 20250311 173200 53110578 434 434 434 434 0
76 20250311 173100 53110578 434 434 434 434 0
77 20250311 173000 53110578 434 434 434 434 0
78 20250311 172900 53110578 434 434 434 434 0
79 20250311 172800 53110578 434 434 434 434 0
80 20250311 172700 53110578 434 434 434 434 0
81 20250311 172600 53110578 434 434 434 434 0
82 20250311 172500 53110578 434 434 434 434 0
83 20250311 172400 53110578 434 434 434 434 0
84 20250311 172300 53110578 434 434 434 434 0
85 20250311 172200 53110578 434 434 434 434 0
86 20250311 172100 53110578 434 434 434 434 0
87 20250311 172000 53110578 434 434 434 434 0
88 20250311 171900 53110578 434 434 434 434 0
89 20250311 171800 53110578 434 434 434 434 0
90 20250311 171700 53110578 434 434 434 434 0
91 20250311 171600 53110578 434 434 434 434 0
92 20250311 171500 53110578 434 434 434 434 719
93 20250311 171400 53110578 434 434 434 434 0
94 20250311 171300 53110578 434 434 434 434 0
95 20250311 171200 53110578 434 434 434 434 0
96 20250311 171100 53110578 434 434 434 434 0
97 20250311 171000 53110578 434 434 434 434 0
98 20250311 170900 53110578 434 434 434 434 0
99 20250311 170800 53110578 434 434 434 434 0
100 20250311 170700 53110578 434 434 434 434 0
101 20250311 170600 53110578 434 434 434 434 0
102 20250311 170500 53110578 434 434 434 434 0
103 20250311 170400 53110578 434 434 434 434 0
104 20250311 170300 53110578 434 434 434 434 0
105 20250311 170200 53110578 434 434 434 434 0
106 20250311 170100 53110578 434 434 434 434 0
107 20250311 170000 53110578 434 434 434 434 0
108 20250311 165900 53110578 434 434 434 434 0
109 20250311 165800 53110578 434 434 434 434 0
110 20250311 165700 53110578 434 434 434 434 0
111 20250311 165600 53110578 434 434 434 434 0
112 20250311 165500 53110578 434 434 434 434 0
113 20250311 165400 53110578 434 434 434 434 0
114 20250311 165300 53110578 434 434 434 434 0
115 20250311 165200 53110578 434 434 434 434 0
116 20250311 165100 53110578 434 434 434 434 0
117 20250311 165000 53110578 434 434 434 434 0
118 20250311 164900 53110578 434 434 434 434 0
119 20250311 164800 53110578 434 434 434 434 0
120 20250311 164700 53110578 434 434 434 434 0
121 20250311 164600 53110578 434 434 434 434 0
122 20250311 164500 53110578 434 434 434 434 719
123 20250311 164400 53110578 434 434 434 434 0
124 20250311 164300 53110578 434 434 434 434 0
125 20250311 164200 53110578 434 434 434 434 0
126 20250311 164100 53110578 434 434 434 434 0
127 20250311 164000 53110578 434 434 434 434 0
128 20250311 163900 53110578 434 434 434 434 0
129 20250311 163800 53110578 434 434 434 434 0
130 20250311 163700 53110578 434 434 434 434 0
131 20250311 163600 53110578 434 434 434 434 0
132 20250311 163500 53110578 434 434 434 434 0
133 20250311 163400 53110578 434 434 434 434 0
134 20250311 163300 53110578 434 434 434 434 0
135 20250311 163200 53110578 434 434 434 434 0
136 20250311 163100 53110578 434 434 434 434 0
137 20250311 163000 53110578 434 434 434 434 0
138 20250311 162900 53110578 434 434 434 434 0
139 20250311 162800 53110578 434 434 434 434 0
140 20250311 162700 53110578 434 434 434 434 0
141 20250311 162600 53110578 434 434 434 434 0
142 20250311 162500 53110578 434 434 434 434 0
143 20250311 162400 53110578 434 434 434 434 0
144 20250311 162300 53110578 434 434 434 434 0
145 20250311 162200 53110578 434 434 434 434 0
146 20250311 162100 53110578 434 434 434 434 0
147 20250311 162000 53110578 434 434 434 434 0
148 20250311 161900 53110578 434 434 434 434 0
149 20250311 161800 53110578 434 434 434 434 0
150 20250311 161700 53110578 434 434 434 434 0
151 20250311 161600 53110578 434 434 434 434 0
152 20250311 161500 53110578 434 434 434 434 719
153 20250311 161400 53110578 434 434 434 434 0
154 20250311 161300 53110578 434 434 434 434 0
155 20250311 161200 53110578 434 434 434 434 0
156 20250311 161100 53110578 434 434 434 434 0
157 20250311 161000 53110578 434 434 434 434 0
158 20250311 160900 53110578 434 434 434 434 0
159 20250311 160800 53110578 434 434 434 434 0
160 20250311 160700 53110578 434 434 434 434 0
161 20250311 160600 53110578 434 434 434 434 0
162 20250311 160500 53110578 434 434 434 434 0
163 20250311 160400 53110578 434 434 434 434 0
164 20250311 160300 53110578 434 434 434 434 0
165 20250311 160200 53110578 434 434 434 434 0
166 20250311 160100 53110578 434 434 434 434 0
167 20250311 160000 53110578 434 434 434 434 0
168 20250311 155900 53110578 434 434 434 434 0
169 20250311 155800 53110578 434 434 434 434 0
170 20250311 155700 53110578 434 434 434 434 0
171 20250311 155600 53110578 434 434 434 434 0
172 20250311 155500 53110578 434 434 434 434 0
173 20250311 155400 53110578 434 434 434 434 0
174 20250311 155300 53110578 434 434 434 434 0
175 20250311 155200 53110578 434 434 434 434 0
176 20250311 155100 53110578 434 434 434 434 0
177 20250311 155000 53110578 434 434 434 434 0
178 20250311 154900 53110578 434 434 434 434 0
179 20250311 154800 53110578 434 434 434 434 0
180 20250311 154700 53110578 434 434 434 434 0
181 20250311 154600 53110578 434 434 434 434 0
182 20250311 154500 53110578 434 434 434 434 719
183 20250311 154400 53110578 434 434 434 434 0
184 20250311 154300 53110578 434 434 434 434 0
185 20250311 154200 53110578 434 434 434 434 0
186 20250311 154100 53110578 434 434 434 434 0
187 20250311 154000 53110578 434 434 434 434 0
188 20250311 153900 53110578 434 434 434 434 0
189 20250311 153800 53110578 434 434 434 434 0
190 20250311 153700 53110578 434 434 434 434 0
191 20250311 153600 53110578 434 434 434 434 0
192 20250311 153500 53110578 434 434 434 434 0
193 20250311 153400 53110578 434 434 434 434 0
194 20250311 153300 53110578 434 434 434 434 0
195 20250311 153200 53110578 434 434 434 434 0
196 20250311 153100 53110578 434 434 434 434 0
197 20250311 153000 53110578 434 434 434 434 719
198 20250311 152900 52798532 435 435 435 435 0
199 20250311 152800 52798532 435 435 435 435 0
200 20250311 152700 52798532 435 435 435 435 0
201 20250311 152600 52798532 435 435 435 435 0
202 20250311 152500 52798532 435 435 435 435 0
203 20250311 152400 52798532 435 435 435 435 0
204 20250311 152300 52798532 435 435 435 435 0
205 20250311 152200 52798532 435 435 435 435 0
206 20250311 152100 52798532 435 435 435 435 0
207 20250311 152000 52798532 435 435 435 435 0
208 20250311 151900 52798532 435 435 435 435 105
209 20250311 151800 52752857 435 435 435 435 644
210 20250311 151700 52472717 435 435 436 435 503
211 20250311 151600 52253911 434 434 434 434 642
212 20250311 151500 51975283 434 434 434 434 34
213 20250311 151400 51960527 435 435 435 434 378
214 20250311 151300 51796256 434 434 434 434 450
215 20250311 151200 51600956 434 434 434 434 462
216 20250311 151100 51400448 434 434 434 434 369
217 20250311 151000 51240302 434 434 434 434 152
218 20250311 150900 51174334 434 434 435 434 299
219 20250311 150800 51044362 434 434 434 434 37
220 20250311 150700 51028304 434 434 434 434 56
221 20250311 150600 51004000 434 435 435 434 338
222 20250311 150500 50857052 435 435 435 435 36
223 20250311 150400 50841392 435 435 436 435 81
224 20250311 150300 50806150 435 435 435 435 36
225 20250311 150200 50790490 435 435 436 435 637
226 20250311 150100 50512795 435 435 435 435 83
227 20250311 150000 50476690 435 435 435 434 578
228 20250311 145900 50225323 434 434 434 434 37
229 20250311 145800 50209265 435 434 435 434 256
230 20250311 145700 50097961 434 434 434 434 46
231 20250311 145600 50077997 434 434 434 434 37
232 20250311 145500 50061939 434 434 434 434 74
233 20250311 145400 50029823 434 434 434 434 246
234 20250311 145300 49923059 434 434 434 434 74
235 20250311 145200 49890943 434 434 434 434 36
236 20250311 145100 49875319 434 434 434 434 244
237 20250311 145000 49769423 434 434 434 434 70
238 20250311 144900 49739043 434 434 434 434 27
239 20250311 144800 49727325 434 434 434 434 37
240 20250311 144700 49711267 434 434 434 434 73
241 20250311 144600 49679585 434 433 434 433 46
242 20250311 144500 49659647 433 432 435 432 5173
243 20250311 144400 47409991 432 432 432 432 37
244 20250311 144300 47394007 432 432 432 432 36
245 20250311 144200 47378455 432 432 432 432 54
246 20250311 144100 47355127 432 432 432 432 26
247 20250311 144000 47343895 432 435 435 432 28
248 20250311 143900 47331796 432 432 432 432 53
249 20250311 143800 47308900 432 432 432 432 27
250 20250311 143700 47297236 432 432 432 432 53
251 20250311 143600 47274340 432 432 432 432 27
252 20250311 143500 47262676 432 432 432 432 27
253 20250311 143400 47251012 432 432 435 432 54
254 20250311 143300 47227681 432 432 432 432 27
255 20250311 143200 47216017 432 432 432 432 53
256 20250311 143100 47193121 432 432 432 432 27
257 20250311 143000 47181457 432 432 432 432 27
258 20250311 142900 47169793 432 432 432 432 54
259 20250311 142800 47146465 432 432 432 432 26
260 20250311 142700 47135233 432 432 432 432 54
261 20250311 142600 47111905 432 432 432 432 26
262 20250311 142500 47100673 432 432 432 432 27
263 20250311 142400 47089009 432 432 432 432 53
264 20250311 142300 47066113 432 432 432 432 27
265 20250311 142200 47054449 432 432 432 432 53
266 20250311 142100 47031553 432 432 432 432 27
267 20250311 142000 47019889 432 435 435 432 28
268 20250311 141900 47007790 432 432 432 432 54
269 20250311 141800 46984462 433 433 433 433 37
270 20250311 141700 46968441 433 433 433 433 82
271 20250311 141600 46932935 433 433 433 433 27
272 20250311 141500 46921244 433 433 433 433 34
273 20250311 141400 46906522 433 433 433 433 104
274 20250311 141300 46861490 433 433 433 433 59
275 20250311 141200 46835943 433 433 435 433 194
276 20250311 141100 46751661 433 433 433 433 66
277 20250311 141000 46723083 433 433 433 433 77
278 20250311 140900 46689742 433 433 433 433 103
279 20250311 140800 46645143 433 433 435 433 502
280 20250311 140700 46426877 433 433 433 433 81
281 20250311 140600 46391804 433 433 433 433 30
282 20250311 140500 46378814 433 433 433 433 37
283 20250311 140400 46362793 433 433 433 433 83
284 20250311 140300 46326854 433 433 433 433 31
285 20250311 140200 46313431 433 433 433 433 58
286 20250311 140100 46288317 433 433 433 433 45
287 20250311 140000 46268832 433 435 435 433 48
288 20250311 135900 46248046 433 433 433 433 54
289 20250311 135800 46224664 433 433 433 433 43
290 20250311 135700 46206045 433 433 433 433 53
291 20250311 135600 46183096 433 433 433 433 54
292 20250311 135500 46159714 433 433 433 433 38
293 20250311 135400 46143260 433 432 433 432 93
294 20250311 135300 46103018 432 432 432 432 26
295 20250311 135200 46091786 432 432 432 432 49
296 20250311 135100 46070618 432 432 432 432 53
297 20250311 135000 46047722 432 432 432 432 28
298 20250311 134900 46035626 432 432 432 432 53
299 20250311 134800 46012730 432 432 432 432 27
300 20250311 134700 46001066 432 433 433 432 28
301 20250311 134600 45988969 433 433 433 433 77
302 20250311 134500 45955628 433 433 433 433 39
303 20250311 134400 45938741 433 433 433 433 54
304 20250311 134300 45915359 433 433 433 433 46
305 20250311 134200 45895441 433 433 433 433 50
306 20250311 134100 45873791 433 433 433 433 54
307 20250311 134000 45850409 433 435 435 433 43
308 20250311 133900 45831788 433 433 433 433 81
309 20250311 133800 45796715 433 435 435 433 36
310 20250311 133700 45781117 433 433 434 433 84
311 20250311 133600 45744719 434 434 435 434 204
312 20250311 133500 45656077 434 434 435 434 117
313 20250311 133400 45605259 434 432 434 432 678
314 20250311 133300 45311083 432 432 433 432 51
315 20250311 133200 45289047 432 433 433 432 285
316 20250311 133100 45165699 433 433 433 433 95
317 20250311 133000 45124564 433 433 433 432 394
318 20250311 132900 44953980 432 431 432 431 86
319 20250311 132800 44916855 431 431 431 431 27
320 20250311 132700 44905218 431 431 431 431 26
321 20250311 132600 44894012 434 434 434 434 0
322 20250311 132500 44894012 434 434 434 434 0
323 20250311 132400 44894012 434 434 434 434 0
324 20250311 132300 44894012 434 434 434 434 0
325 20250311 132200 44894012 434 434 434 434 0
326 20250311 132100 44894012 434 434 434 434 0
327 20250311 132000 44894012 434 434 434 434 1
328 20250311 131900 44893578 434 434 434 434 0
329 20250311 131800 44893578 434 434 434 434 0
330 20250311 131700 44893578 434 434 434 434 0
331 20250311 131600 44893578 434 434 434 434 0
332 20250311 131500 44893578 434 434 434 434 0
333 20250311 131400 44893578 434 434 434 434 0
334 20250311 131300 44893578 434 434 434 434 0
335 20250311 131200 44893578 434 434 434 434 1
336 20250311 131100 44893144 431 431 431 431 0
337 20250311 131000 44893144 431 431 431 431 1
338 20250311 130900 44892713 434 434 434 434 0
339 20250311 130800 44892713 434 431 434 431 2
340 20250311 130700 44891848 431 431 431 431 0
341 20250311 130600 44891848 431 431 431 431 0
342 20250311 130500 44891848 431 432 432 430 11407
343 20250311 130400 39973333 432 432 432 432 518
344 20250311 130300 39749557 432 432 432 432 20
345 20250311 130200 39740917 432 432 432 432 50
346 20250311 130100 39719317 432 432 432 432 50
347 20250311 130000 39697717 432 434 434 432 2950
348 20250311 125900 38417457 432 432 432 432 0
349 20250311 125800 38417457 432 432 432 432 0
350 20250311 125700 38417457 432 432 432 432 25
351 20250311 125600 38406657 432 432 432 432 0
352 20250311 125500 38406657 432 432 432 432 30
353 20250311 125400 38393697 432 432 433 432 273
354 20250311 125300 38275529 432 432 432 432 50
355 20250311 125200 38253929 432 433 433 432 429
356 20250311 125100 38068201 432 432 432 432 2
357 20250311 125000 38067337 432 432 432 432 43
358 20250311 124900 38048761 432 432 433 432 150
359 20250311 124800 37983861 432 432 433 432 120
360 20250311 124700 37931935 432 432 432 432 200
361 20250311 124600 37845535 432 432 432 432 21
362 20250311 124500 37836463 432 432 432 432 50
363 20250311 124400 37814863 432 432 432 432 50
364 20250311 124300 37793263 432 433 433 432 1514
365 20250311 124200 37137740 433 433 433 433 50
366 20250311 124100 37116090 433 433 433 433 48
367 20250311 124000 37095306 433 433 435 433 85
368 20250311 123900 37058431 434 434 435 433 514
369 20250311 123800 36835255 433 433 433 433 0
370 20250311 123700 36835255 433 433 433 433 4
371 20250311 123600 36833523 433 433 433 433 0
372 20250311 123500 36833523 433 433 433 433 0
373 20250311 123400 36833523 433 433 433 433 20
374 20250311 123300 36824863 433 433 433 433 50
375 20250311 123200 36803213 433 433 433 433 50
376 20250311 123100 36781563 433 433 434 433 1210
377 20250311 123000 36257453 434 435 435 433 573
378 20250311 122900 36008445 435 435 435 435 2
379 20250311 122800 36007575 435 435 435 435 1
380 20250311 122700 36007140 435 435 435 435 0
381 20250311 122600 36007140 435 435 435 435 0
382 20250311 122500 36007140 435 435 435 435 8
383 20250311 122400 36003660 435 435 435 435 0
384 20250311 122300 36003660 435 435 435 435 0
385 20250311 122200 36003660 435 435 435 435 2
386 20250311 122100 36002790 435 435 435 435 0
387 20250311 122000 36002790 435 435 435 435 5
388 20250311 121900 36000615 433 433 433 433 10
389 20250311 121800 35996285 437 437 437 437 0
390 20250311 121700 35996285 437 437 437 437 0
391 20250311 121600 35996285 437 437 437 437 0
392 20250311 121500 35996285 437 437 437 437 0
393 20250311 121400 35996285 437 437 437 437 0
394 20250311 121300 35996285 437 433 437 433 1020
395 20250311 121200 35551994 433 433 433 433 1774
396 20250311 121100 34783852 433 433 433 433 50
397 20250311 121000 34762202 433 434 434 433 1030
398 20250311 120900 34316186 434 436 436 434 66
399 20250311 120800 34287488 436 436 436 436 0
400 20250311 120700 34287488 436 436 436 436 2
401 20250311 120600 34286616 435 435 435 435 0
402 20250311 120500 34286616 435 435 440 435 2565
403 20250311 120400 33163931 435 435 435 435 0
404 20250311 120300 33163931 435 435 435 435 580
405 20250311 120200 32911631 439 439 439 439 0
406 20250311 120100 32911631 439 439 439 439 0
407 20250311 120000 32911631 439 439 439 439 1
408 20250311 115900 32911192 436 436 436 436 0
409 20250311 115800 32911192 436 436 436 436 0
410 20250311 115700 32911192 436 436 436 436 1
411 20250311 115600 32910756 436 436 436 436 0
412 20250311 115500 32910756 436 436 436 436 0
413 20250311 115400 32910756 436 436 436 436 0
414 20250311 115300 32910756 436 436 436 436 0
415 20250311 115200 32910756 436 436 436 436 0
416 20250311 115100 32910756 436 436 436 436 49
417 20250311 115000 32889392 435 435 435 435 1
418 20250311 114900 32888957 438 438 438 438 1
419 20250311 114800 32888519 438 434 438 434 13952
420 20250311 114700 26797903 434 434 434 434 0
421 20250311 114600 26797903 434 434 434 434 1
422 20250311 114500 26797469 433 433 433 433 1
423 20250311 114400 26797036 433 433 433 433 0
424 20250311 114300 26797036 433 433 433 433 0
425 20250311 114200 26797036 433 433 433 433 4
426 20250311 114100 26795304 434 434 434 434 0
427 20250311 114000 26795304 434 434 434 434 14
428 20250311 113900 26789228 433 433 433 433 5
429 20250311 113800 26787063 433 433 433 433 0
430 20250311 113700 26787063 433 433 433 433 0
431 20250311 113600 26787063 433 433 434 433 73
432 20250311 113500 26755404 433 433 433 433 50
433 20250311 113400 26733754 433 432 433 432 52
434 20250311 113300 26711239 432 433 433 432 1037
435 20250311 113200 26262247 433 432 433 432 3
436 20250311 113100 26260950 433 433 433 433 1
437 20250311 113000 26260517 432 432 432 432 1
438 20250311 112900 26260085 432 432 432 432 1
439 20250311 112800 26259653 432 432 432 432 50
440 20250311 112700 26238053 432 432 432 432 50
441 20250311 112600 26216453 432 432 432 432 50
442 20250311 112500 26194853 432 432 433 432 619
443 20250311 112400 25926845 432 432 432 432 0
444 20250311 112300 25926845 432 432 432 432 0
445 20250311 112200 25926845 432 432 432 432 0
446 20250311 112100 25926845 432 432 432 432 18
447 20250311 112000 25919069 433 433 433 433 51
448 20250311 111900 25896986 432 432 432 432 0
449 20250311 111800 25896986 432 432 432 432 23
450 20250311 111700 25887050 432 432 432 432 50
451 20250311 111600 25865450 432 432 433 432 120
452 20250311 111500 25813540 432 432 432 431 885
453 20250311 111400 25431230 431 431 431 431 0
454 20250311 111300 25431230 431 431 431 431 1
455 20250311 111200 25430799 431 431 431 431 1
456 20250311 111100 25430368 431 431 431 431 0
457 20250311 111000 25430368 431 431 431 431 11
458 20250311 110900 25425627 431 431 431 431 50
459 20250311 110800 25404077 431 432 432 431 340
460 20250311 110700 25257237 431 431 431 431 0
461 20250311 110600 25257237 431 431 431 431 0
462 20250311 110500 25257237 431 431 432 431 80
463 20250311 110400 25222717 431 431 431 431 43
464 20250311 110300 25204184 431 431 431 431 50
465 20250311 110200 25182634 431 432 432 431 948
466 20250311 110100 24773128 432 432 433 432 177
467 20250311 110000 24696584 432 432 433 432 109
468 20250311 105900 24649487 432 433 433 432 4727
469 20250311 105800 22602706 433 434 434 433 133
470 20250311 105700 22545017 432 432 432 432 1
471 20250311 105600 22544585 432 432 432 432 3
472 20250311 105500 22543289 432 432 432 432 3
473 20250311 105400 22541993 432 432 432 432 9
474 20250311 105300 22538105 432 432 432 432 21
475 20250311 105200 22529033 432 432 432 432 62
476 20250311 105100 22502249 432 432 434 432 211
477 20250311 105000 22410797 432 432 434 432 17
478 20250311 104900 22403433 432 432 432 432 0
479 20250311 104800 22403433 432 432 432 432 0
480 20250311 104700 22403433 432 432 432 432 2
481 20250311 104600 22402569 432 432 432 432 0
482 20250311 104500 22402569 432 432 432 432 0
483 20250311 104400 22402569 432 432 432 432 7
484 20250311 104300 22399545 432 432 432 432 1
485 20250311 104200 22399113 432 432 432 432 0
486 20250311 104100 22399113 432 432 432 432 16
487 20250311 104000 22392201 432 434 434 432 7
488 20250311 103900 22389175 431 431 431 431 0
489 20250311 103800 22389175 431 431 431 431 27
490 20250311 103700 22377538 431 431 431 431 0
491 20250311 103600 22377538 431 432 432 431 34
492 20250311 103500 22362883 432 432 432 432 500
493 20250311 103400 22146883 432 432 432 432 50
494 20250311 103300 22125283 432 431 432 431 172
495 20250311 103200 22051147 431 431 431 431 684
496 20250311 103100 21756343 431 431 431 431 85
497 20250311 103000 21719708 431 432 432 431 88
498 20250311 102900 21681779 434 439 439 432 24004
499 20250311 102800 11254604 439 439 439 439 113
500 20250311 102700 11204997 439 439 439 439 114
501 20250311 102600 11154951 439 439 439 439 53
502 20250311 102500 11131684 439 439 439 439 454
503 20250311 102400 10932378 439 439 439 439 158
504 20250311 102300 10863016 439 439 439 439 162
505 20250311 102200 10791898 439 439 440 439 191
506 20250311 102100 10708025 439 439 439 439 1880
507 20250311 102000 9882705 439 439 439 439 1
508 20250311 101900 9882266 435 435 435 435 117
509 20250311 101800 9831371 435 435 435 435 0
510 20250311 101700 9831371 435 435 435 435 39
511 20250311 101600 9814406 435 435 435 435 51
512 20250311 101500 9792221 435 436 436 435 631
513 20250311 101400 9517204 436 436 436 436 40
514 20250311 101300 9499764 436 436 436 436 0
515 20250311 101200 9499764 436 436 436 436 2
516 20250311 101100 9498892 436 437 437 436 95
517 20250311 101000 9457417 437 437 437 437 51
518 20250311 100900 9435130 437 437 438 437 61
519 20250311 100800 9408462 437 439 440 437 10001
520 20250311 100700 5008238 439 439 439 439 12
521 20250311 100600 5002970 439 439 439 439 10
522 20250311 100500 4998580 441 441 441 441 5
523 20250311 100400 4996375 442 437 442 437 402
524 20250311 100300 4820022 437 438 438 437 117
525 20250311 100200 4768781 438 439 439 438 976
526 20250311 100100 4340407 439 439 439 439 6
527 20250311 100000 4337773 442 442 442 442 1
528 20250311 095900 4337331 439 439 439 439 0
529 20250311 095800 4337331 439 439 439 439 23
530 20250311 095700 4327234 442 442 442 442 0
531 20250311 095600 4327234 442 442 442 442 1
532 20250311 095500 4326792 438 442 442 438 41
533 20250311 095400 4308830 438 439 441 438 293
534 20250311 095300 4180043 438 438 438 438 1
535 20250311 095200 4179605 438 438 438 438 41
536 20250311 095100 4161647 438 438 438 438 1
537 20250311 095000 4161209 438 438 438 438 10
538 20250311 094900 4156829 438 438 438 438 91
539 20250311 094800 4116971 438 438 438 438 0
540 20250311 094700 4116971 438 438 439 438 24
541 20250311 094600 4106449 438 438 438 438 58
542 20250311 094500 4081045 438 438 438 438 0
543 20250311 094400 4081045 438 438 438 438 36
544 20250311 094300 4065277 438 438 438 438 80
545 20250311 094200 4030237 438 438 438 438 213
546 20250311 094100 3936943 438 439 439 438 8
547 20250311 094000 3933434 437 437 439 437 6
548 20250311 093900 3930808 436 436 436 436 0
549 20250311 093800 3930808 436 436 436 436 1
550 20250311 093700 3930372 436 436 436 436 2
551 20250311 093600 3929500 441 441 441 441 0
552 20250311 093500 3929500 441 441 441 441 1
553 20250311 093400 3929059 441 441 441 437 7
554 20250311 093300 3925976 439 439 439 439 1
555 20250311 093200 3925537 440 438 440 438 14
556 20250311 093100 3919402 434 434 434 434 2
557 20250311 093000 3918534 434 434 434 434 4
558 20250311 092900 3916798 438 438 438 434 4
559 20250311 092800 3915050 436 434 436 434 2
560 20250311 092700 3914180 433 436 436 433 23
561 20250311 092600 3904218 437 437 437 437 0
562 20250311 092500 3904218 437 433 437 433 34
563 20250311 092400 3889423 432 432 432 432 35
564 20250311 092300 3874303 432 432 432 432 0
565 20250311 092200 3874303 432 432 432 432 0
566 20250311 092100 3874303 432 432 432 432 119
567 20250311 092000 3822895 436 436 436 436 1
568 20250311 091900 3822459 436 436 436 436 1
569 20250311 091800 3822023 432 433 433 432 362
570 20250311 091700 3665333 436 436 436 436 0
571 20250311 091600 3665333 436 436 436 436 0
572 20250311 091500 3665333 436 436 436 436 3171
573 20250311 091400 2282777 433 433 433 433 0
574 20250311 091300 2282777 433 434 434 433 101
575 20250311 091200 2238944 434 434 434 434 5
576 20250311 091100 2236774 434 439 439 434 3214
577 20250311 091000 827315 443 438 443 438 730
578 20250311 090900 506840 436 436 436 436 0
579 20250311 090800 506840 436 436 436 436 337
580 20250311 090700 359908 436 436 436 436 0
581 20250311 090600 359908 436 436 436 436 0
582 20250311 090500 359908 436 436 436 436 0
583 20250311 090400 359908 436 436 436 436 2
584 20250311 090300 359036 436 436 436 436 0
585 20250311 090200 359036 436 436 436 436 4
586 20250311 090100 357292 436 438 438 436 24
587 20250311 090000 346810 439 439 439 439 790

1
005320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,67522221,0,29237121693,0.00
20250306,0,67522221,0,30857654997,0.00
20250305,0,67328047,0,30701589432,0.00
20250304,0,67328047,0,30701589432,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 67522221 0 29237121693 0.00
3 20250306 0 67522221 0 30857654997 0.00
4 20250305 0 67328047 0 30701589432 0.00
5 20250304 0 67328047 0 30701589432 0.00