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

596
009440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185400,9910395,774,774,774,774,1227
20250311,185300,9910395,774,774,774,774,0
20250311,185200,9910395,774,774,774,774,0
20250311,185100,9910395,774,774,774,774,0
20250311,185000,9910395,774,774,774,774,0
20250311,184900,9910395,774,774,774,774,0
20250311,184800,9910395,774,774,774,774,0
20250311,184700,9910395,774,774,774,774,0
20250311,184600,9910395,774,774,774,774,0
20250311,184500,9910395,774,774,774,774,0
20250311,184400,9910395,774,774,774,774,0
20250311,184300,9910395,774,774,774,774,0
20250311,184200,9910395,774,774,774,774,0
20250311,184100,9910395,774,774,774,774,0
20250311,184000,9910395,774,774,774,774,0
20250311,183900,9910395,774,774,774,774,0
20250311,183800,9910395,774,774,774,774,0
20250311,183700,9910395,774,774,774,774,0
20250311,183600,9910395,774,774,774,774,0
20250311,183500,9910395,774,774,774,774,0
20250311,183400,9910395,774,774,774,774,0
20250311,183300,9910395,774,774,774,774,0
20250311,183200,9910395,774,774,774,774,0
20250311,183100,9910395,774,774,774,774,0
20250311,183000,9910395,774,774,774,774,0
20250311,182900,9910395,774,774,774,774,0
20250311,182800,9910395,774,774,774,774,0
20250311,182700,9910395,774,774,774,774,0
20250311,182600,9910395,774,774,774,774,0
20250311,182500,9910395,774,774,774,774,0
20250311,182400,9910395,774,774,774,774,1227
20250311,182300,9910395,774,774,774,774,0
20250311,182200,9910395,774,774,774,774,0
20250311,182100,9910395,774,774,774,774,0
20250311,182000,9910395,774,774,774,774,0
20250311,181900,9910395,774,774,774,774,0
20250311,181800,9910395,774,774,774,774,0
20250311,181700,9910395,774,774,774,774,0
20250311,181600,9910395,774,774,774,774,0
20250311,181500,9910395,774,774,774,774,0
20250311,181400,9910395,774,774,774,774,0
20250311,181300,9910395,774,774,774,774,0
20250311,181200,9910395,774,774,774,774,0
20250311,181100,9910395,774,774,774,774,0
20250311,181000,9910395,774,774,774,774,0
20250311,180900,9910395,774,774,774,774,0
20250311,180800,9910395,774,774,774,774,0
20250311,180700,9910395,774,774,774,774,0
20250311,180600,9910395,774,774,774,774,0
20250311,180500,9910395,774,774,774,774,0
20250311,180400,9910395,774,774,774,774,0
20250311,180300,9910395,774,774,774,774,0
20250311,180200,9910395,774,774,774,774,0
20250311,180100,9910395,774,774,774,774,0
20250311,180000,9910395,774,774,774,774,0
20250311,175900,9910395,774,774,774,774,0
20250311,175800,9910395,774,774,774,774,0
20250311,175700,9910395,774,774,774,774,0
20250311,175600,9910395,774,774,774,774,0
20250311,175500,9910395,774,774,774,774,0
20250311,175400,9910395,774,774,774,774,1227
20250311,175300,9910395,774,774,774,774,0
20250311,175200,9910395,774,774,774,774,0
20250311,175100,9910395,774,774,774,774,0
20250311,175000,9910395,774,774,774,774,0
20250311,174900,9910395,774,774,774,774,0
20250311,174800,9910395,774,774,774,774,0
20250311,174700,9910395,774,774,774,774,0
20250311,174600,9910395,774,774,774,774,0
20250311,174500,9910395,774,774,774,774,0
20250311,174400,9910395,774,774,774,774,0
20250311,174300,9910395,774,774,774,774,0
20250311,174200,9910395,774,774,774,774,0
20250311,174100,9910395,774,774,774,774,0
20250311,174000,9910395,774,774,774,774,0
20250311,173900,9910395,774,774,774,774,0
20250311,173800,9910395,774,774,774,774,0
20250311,173700,9910395,774,774,774,774,0
20250311,173600,9910395,774,774,774,774,0
20250311,173500,9910395,774,774,774,774,0
20250311,173400,9910395,774,774,774,774,0
20250311,173300,9910395,774,774,774,774,0
20250311,173200,9910395,774,774,774,774,0
20250311,173100,9910395,774,774,774,774,0
20250311,173000,9910395,774,774,774,774,0
20250311,172900,9910395,774,774,774,774,0
20250311,172800,9910395,774,774,774,774,0
20250311,172700,9910395,774,774,774,774,0
20250311,172600,9910395,774,774,774,774,0
20250311,172500,9910395,774,774,774,774,0
20250311,172400,9910395,774,774,774,774,1227
20250311,172300,9910395,774,774,774,774,0
20250311,172200,9910395,774,774,774,774,0
20250311,172100,9910395,774,774,774,774,0
20250311,172000,9910395,774,774,774,774,0
20250311,171900,9910395,774,774,774,774,0
20250311,171800,9910395,774,774,774,774,0
20250311,171700,9910395,774,774,774,774,0
20250311,171600,9910395,774,774,774,774,0
20250311,171500,9910395,774,774,774,774,0
20250311,171400,9910395,774,774,774,774,0
20250311,171300,9910395,774,774,774,774,0
20250311,171200,9910395,774,774,774,774,0
20250311,171100,9910395,774,774,774,774,0
20250311,171000,9910395,774,774,774,774,0
20250311,170900,9910395,774,774,774,774,0
20250311,170800,9910395,774,774,774,774,0
20250311,170700,9910395,774,774,774,774,0
20250311,170600,9910395,774,774,774,774,0
20250311,170500,9910395,774,774,774,774,0
20250311,170400,9910395,774,774,774,774,0
20250311,170300,9910395,774,774,774,774,0
20250311,170200,9910395,774,774,774,774,0
20250311,170100,9910395,774,774,774,774,0
20250311,170000,9910395,774,774,774,774,0
20250311,165900,9910395,774,774,774,774,0
20250311,165800,9910395,774,774,774,774,0
20250311,165700,9910395,774,774,774,774,0
20250311,165600,9910395,774,774,774,774,0
20250311,165500,9910395,774,774,774,774,0
20250311,165400,9910395,774,774,774,774,1227
20250311,165300,9910395,774,774,774,774,0
20250311,165200,9910395,774,774,774,774,0
20250311,165100,9910395,774,774,774,774,0
20250311,165000,9910395,774,774,774,774,0
20250311,164900,9910395,774,774,774,774,0
20250311,164800,9910395,774,774,774,774,0
20250311,164700,9910395,774,774,774,774,0
20250311,164600,9910395,774,774,774,774,0
20250311,164500,9910395,774,774,774,774,0
20250311,164400,9910395,774,774,774,774,0
20250311,164300,9910395,774,774,774,774,0
20250311,164200,9910395,774,774,774,774,0
20250311,164100,9910395,774,774,774,774,0
20250311,164000,9910395,774,774,774,774,0
20250311,163900,9910395,774,774,774,774,0
20250311,163800,9910395,774,774,774,774,0
20250311,163700,9910395,774,774,774,774,0
20250311,163600,9910395,774,774,774,774,0
20250311,163500,9910395,774,774,774,774,0
20250311,163400,9910395,774,774,774,774,0
20250311,163300,9910395,774,774,774,774,0
20250311,163200,9910395,774,774,774,774,0
20250311,163100,9910395,774,774,774,774,0
20250311,163000,9910395,774,774,774,774,0
20250311,162900,9910395,774,774,774,774,0
20250311,162800,9910395,774,774,774,774,0
20250311,162700,9910395,774,774,774,774,0
20250311,162600,9910395,774,774,774,774,0
20250311,162500,9910395,774,774,774,774,0
20250311,162400,9910395,774,774,774,774,1227
20250311,162300,9910395,774,774,774,774,0
20250311,162200,9910395,774,774,774,774,0
20250311,162100,9910395,774,774,774,774,0
20250311,162000,9910395,774,774,774,774,0
20250311,161900,9910395,774,774,774,774,0
20250311,161800,9910395,774,774,774,774,0
20250311,161700,9910395,774,774,774,774,0
20250311,161600,9910395,774,774,774,774,0
20250311,161500,9910395,774,774,774,774,0
20250311,161400,9910395,774,774,774,774,0
20250311,161300,9910395,774,774,774,774,0
20250311,161200,9910395,774,774,774,774,0
20250311,161100,9910395,774,774,774,774,0
20250311,161000,9910395,774,774,774,774,0
20250311,160900,9910395,774,774,774,774,0
20250311,160800,9910395,774,774,774,774,0
20250311,160700,9910395,774,774,774,774,0
20250311,160600,9910395,774,774,774,774,0
20250311,160500,9910395,774,774,774,774,0
20250311,160400,9910395,774,774,774,774,0
20250311,160300,9910395,774,774,774,774,0
20250311,160200,9910395,774,774,774,774,0
20250311,160100,9910395,774,774,774,774,0
20250311,160000,9910395,774,774,774,774,0
20250311,155900,9910395,774,774,774,774,0
20250311,155800,9910395,774,774,774,774,0
20250311,155700,9910395,774,774,774,774,0
20250311,155600,9910395,774,774,774,774,0
20250311,155500,9910395,774,774,774,774,0
20250311,155400,9910395,774,774,774,774,1227
20250311,155300,9910395,774,774,774,774,0
20250311,155200,9910395,774,774,774,774,0
20250311,155100,9910395,774,774,774,774,0
20250311,155000,9910395,774,774,774,774,0
20250311,154900,9910395,774,774,774,774,0
20250311,154800,9910395,774,774,774,774,0
20250311,154700,9910395,774,774,774,774,0
20250311,154600,9910395,774,774,774,774,0
20250311,154500,9910395,774,774,774,774,0
20250311,154400,9910395,774,774,774,774,0
20250311,154300,9910395,774,774,774,774,0
20250311,154200,9910395,774,774,774,774,0
20250311,154100,9910395,774,774,774,774,0
20250311,154000,9910395,774,774,774,774,0
20250311,153900,9910395,774,774,774,774,0
20250311,153800,9910395,774,774,774,774,0
20250311,153700,9910395,774,774,774,774,0
20250311,153600,9910395,774,774,774,774,0
20250311,153500,9910395,774,774,774,774,0
20250311,153400,9910395,774,774,774,774,0
20250311,153300,9910395,774,774,774,774,0
20250311,153200,9910395,774,774,774,774,0
20250311,153100,9910395,774,774,774,774,0
20250311,153000,9910395,774,774,774,774,1227
20250311,152900,8960697,772,772,772,772,0
20250311,152800,8960697,772,772,772,772,0
20250311,152700,8960697,772,772,772,772,0
20250311,152600,8960697,772,772,772,772,0
20250311,152500,8960697,772,772,772,772,0
20250311,152400,8960697,772,772,772,772,0
20250311,152300,8960697,772,772,772,772,0
20250311,152200,8960697,772,772,772,772,0
20250311,152100,8960697,772,772,772,772,0
20250311,152000,8960697,772,772,772,772,0
20250311,151900,8960697,772,772,772,772,0
20250311,151800,8960697,772,772,772,772,0
20250311,151700,8960697,772,772,772,772,0
20250311,151600,8960697,772,772,772,772,0
20250311,151500,8960697,772,772,772,772,3
20250311,151400,8958381,773,773,773,773,0
20250311,151300,8958381,773,773,773,773,7
20250311,151200,8952970,774,774,774,774,0
20250311,151100,8952970,774,774,774,774,0
20250311,151000,8952970,774,774,774,774,0
20250311,150900,8952970,774,774,774,774,0
20250311,150800,8952970,774,774,774,774,0
20250311,150700,8952970,774,774,774,774,0
20250311,150600,8952970,774,774,774,774,0
20250311,150500,8952970,774,774,774,774,2
20250311,150400,8951422,773,773,773,773,0
20250311,150300,8951422,773,773,773,773,0
20250311,150200,8951422,773,773,773,773,0
20250311,150100,8951422,773,773,773,773,0
20250311,150000,8951422,773,773,773,773,0
20250311,145900,8951422,773,773,773,773,0
20250311,145800,8951422,773,773,773,773,0
20250311,145700,8951422,773,773,773,773,0
20250311,145600,8951422,773,773,773,773,0
20250311,145500,8951422,773,773,773,773,0
20250311,145400,8951422,773,773,773,773,0
20250311,145300,8951422,773,773,773,773,0
20250311,145200,8951422,773,773,773,773,0
20250311,145100,8951422,773,773,773,773,0
20250311,145000,8951422,773,773,773,773,0
20250311,144900,8951422,773,773,773,773,0
20250311,144800,8951422,773,773,773,773,0
20250311,144700,8951422,773,774,774,773,110
20250311,144600,8866391,773,773,773,773,0
20250311,144500,8866391,773,773,773,773,0
20250311,144400,8866391,773,773,773,773,17
20250311,144300,8853250,773,773,773,773,0
20250311,144200,8853250,773,773,773,773,0
20250311,144100,8853250,773,773,773,773,0
20250311,144000,8853250,773,773,773,773,0
20250311,143900,8853250,773,773,773,773,0
20250311,143800,8853250,773,773,773,773,5
20250311,143700,8849385,773,773,773,773,0
20250311,143600,8849385,773,773,773,773,0
20250311,143500,8849385,773,773,773,773,0
20250311,143400,8849385,773,773,773,773,0
20250311,143300,8849385,773,773,773,773,0
20250311,143200,8849385,773,773,773,773,0
20250311,143100,8849385,773,773,773,773,0
20250311,143000,8849385,773,773,773,773,0
20250311,142900,8849385,773,773,773,773,0
20250311,142800,8849385,773,773,773,773,0
20250311,142700,8849385,773,773,773,773,0
20250311,142600,8849385,773,773,773,773,0
20250311,142500,8849385,773,773,773,773,0
20250311,142400,8849385,773,773,773,773,199
20250311,142300,8695558,772,772,772,772,0
20250311,142200,8695558,772,772,772,772,2
20250311,142100,8694014,772,772,772,772,0
20250311,142000,8694014,772,772,772,772,0
20250311,141900,8694014,772,772,772,772,0
20250311,141800,8694014,772,772,772,772,0
20250311,141700,8694014,772,772,772,772,0
20250311,141600,8694014,772,772,772,772,0
20250311,141500,8694014,772,772,772,772,0
20250311,141400,8694014,772,772,772,772,0
20250311,141300,8694014,772,772,772,772,0
20250311,141200,8694014,772,772,772,772,1
20250311,141100,8693242,772,772,772,772,0
20250311,141000,8693242,772,772,772,772,0
20250311,140900,8693242,772,772,772,772,0
20250311,140800,8693242,772,772,772,772,0
20250311,140700,8693242,772,772,772,772,0
20250311,140600,8693242,772,772,772,772,0
20250311,140500,8693242,772,772,772,772,0
20250311,140400,8693242,772,772,772,772,0
20250311,140300,8693242,772,772,772,772,0
20250311,140200,8693242,772,772,772,772,0
20250311,140100,8693242,772,772,772,772,0
20250311,140000,8693242,772,772,772,772,31
20250311,135900,8669310,772,772,772,772,0
20250311,135800,8669310,772,772,772,772,0
20250311,135700,8669310,772,772,772,772,0
20250311,135600,8669310,772,772,772,772,0
20250311,135500,8669310,772,772,772,772,0
20250311,135400,8669310,772,772,772,772,0
20250311,135300,8669310,772,772,772,772,0
20250311,135200,8669310,772,772,772,772,0
20250311,135100,8669310,772,772,772,772,0
20250311,135000,8669310,772,772,772,772,0
20250311,134900,8669310,772,772,772,772,0
20250311,134800,8669310,772,772,772,772,0
20250311,134700,8669310,772,772,772,772,0
20250311,134600,8669310,772,772,772,772,0
20250311,134500,8669310,772,772,772,772,0
20250311,134400,8669310,772,772,772,772,0
20250311,134300,8669310,772,772,772,772,0
20250311,134200,8669310,772,772,772,772,0
20250311,134100,8669310,772,772,772,772,0
20250311,134000,8669310,772,772,772,772,0
20250311,133900,8669310,772,772,772,772,0
20250311,133800,8669310,772,772,772,772,0
20250311,133700,8669310,772,772,772,772,0
20250311,133600,8669310,772,772,772,772,0
20250311,133500,8669310,772,772,772,772,0
20250311,133400,8669310,772,772,772,772,0
20250311,133300,8669310,772,772,772,772,0
20250311,133200,8669310,772,772,772,772,0
20250311,133100,8669310,772,772,772,772,0
20250311,133000,8669310,772,772,772,772,0
20250311,132900,8669310,772,772,772,772,0
20250311,132800,8669310,772,772,772,772,0
20250311,132700,8669310,772,772,772,772,0
20250311,132600,8669310,772,772,772,772,0
20250311,132500,8669310,772,772,772,772,0
20250311,132400,8669310,772,772,772,772,0
20250311,132300,8669310,772,772,772,772,0
20250311,132200,8669310,772,772,772,772,0
20250311,132100,8669310,772,772,772,772,0
20250311,132000,8669310,772,772,772,772,0
20250311,131900,8669310,772,772,772,772,0
20250311,131800,8669310,772,772,772,772,5
20250311,131700,8665450,773,773,773,773,0
20250311,131600,8665450,773,773,773,773,0
20250311,131500,8665450,773,773,773,773,0
20250311,131400,8665450,773,773,773,773,0
20250311,131300,8665450,773,773,773,773,0
20250311,131200,8665450,773,773,773,773,0
20250311,131100,8665450,773,773,773,773,0
20250311,131000,8665450,773,773,773,773,0
20250311,130900,8665450,773,773,773,773,0
20250311,130800,8665450,773,773,773,773,0
20250311,130700,8665450,773,773,773,773,0
20250311,130600,8665450,773,773,773,773,0
20250311,130500,8665450,773,773,773,773,0
20250311,130400,8665450,773,773,773,773,0
20250311,130300,8665450,773,773,773,773,0
20250311,130200,8665450,773,774,774,773,7
20250311,130100,8660038,773,774,774,773,12
20250311,130000,8650761,773,773,773,773,0
20250311,125900,8650761,773,773,773,773,0
20250311,125800,8650761,773,773,773,773,0
20250311,125700,8650761,773,773,773,773,0
20250311,125600,8650761,773,773,773,773,0
20250311,125500,8650761,773,773,773,773,0
20250311,125400,8650761,773,773,773,773,0
20250311,125300,8650761,773,773,773,773,0
20250311,125200,8650761,773,773,773,773,0
20250311,125100,8650761,773,773,773,773,0
20250311,125000,8650761,773,773,773,773,0
20250311,124900,8650761,773,773,773,773,0
20250311,124800,8650761,773,773,773,773,0
20250311,124700,8650761,773,773,773,773,0
20250311,124600,8650761,773,773,773,773,0
20250311,124500,8650761,773,773,773,773,96
20250311,124400,8576553,773,773,773,773,0
20250311,124300,8576553,773,774,774,773,2
20250311,124200,8575006,775,775,775,775,0
20250311,124100,8575006,775,775,775,775,0
20250311,124000,8575006,775,775,775,775,0
20250311,123900,8575006,775,775,775,775,0
20250311,123800,8575006,775,774,775,774,1300
20250311,123700,7567682,773,773,773,773,0
20250311,123600,7567682,773,773,773,773,0
20250311,123500,7567682,773,773,773,773,0
20250311,123400,7567682,773,773,773,773,82
20250311,123300,7504296,774,774,774,774,0
20250311,123200,7504296,774,774,774,774,0
20250311,123100,7504296,774,773,774,773,241
20250311,123000,7317881,773,773,773,773,0
20250311,122900,7317881,773,773,773,773,0
20250311,122800,7317881,773,773,773,773,0
20250311,122700,7317881,773,773,773,773,0
20250311,122600,7317881,773,773,773,773,1
20250311,122500,7317108,774,774,774,774,0
20250311,122400,7317108,774,774,774,774,0
20250311,122300,7317108,774,774,774,774,0
20250311,122200,7317108,774,774,774,774,0
20250311,122100,7317108,774,774,774,774,0
20250311,122000,7317108,774,774,774,774,0
20250311,121900,7317108,774,774,774,774,0
20250311,121800,7317108,774,774,774,774,0
20250311,121700,7317108,774,774,774,774,0
20250311,121600,7317108,774,774,774,774,0
20250311,121500,7317108,774,774,774,774,0
20250311,121400,7317108,774,774,774,774,0
20250311,121300,7317108,774,774,774,774,0
20250311,121200,7317108,774,774,774,774,0
20250311,121100,7317108,774,774,774,774,0
20250311,121000,7317108,774,774,774,774,0
20250311,120900,7317108,774,774,774,774,0
20250311,120800,7317108,774,774,774,774,0
20250311,120700,7317108,774,774,774,774,0
20250311,120600,7317108,774,774,774,774,0
20250311,120500,7317108,774,774,774,774,0
20250311,120400,7317108,774,774,774,774,0
20250311,120300,7317108,774,774,774,774,0
20250311,120200,7317108,774,774,774,774,0
20250311,120100,7317108,774,774,774,774,64
20250311,120000,7267572,774,774,774,774,0
20250311,115900,7267572,774,774,774,774,0
20250311,115800,7267572,774,774,774,774,0
20250311,115700,7267572,774,774,774,774,0
20250311,115600,7267572,774,774,774,774,0
20250311,115500,7267572,774,774,774,774,0
20250311,115400,7267572,774,774,774,774,0
20250311,115300,7267572,774,774,774,774,0
20250311,115200,7267572,774,774,774,774,0
20250311,115100,7267572,774,774,774,774,0
20250311,115000,7267572,774,774,774,774,0
20250311,114900,7267572,774,774,774,774,0
20250311,114800,7267572,774,774,774,774,0
20250311,114700,7267572,774,774,774,774,0
20250311,114600,7267572,774,774,774,774,0
20250311,114500,7267572,774,774,774,774,0
20250311,114400,7267572,774,774,774,774,0
20250311,114300,7267572,774,774,774,774,0
20250311,114200,7267572,774,774,774,774,0
20250311,114100,7267572,774,774,774,774,0
20250311,114000,7267572,774,774,774,774,0
20250311,113900,7267572,774,774,774,774,0
20250311,113800,7267572,774,774,774,774,0
20250311,113700,7267572,774,774,774,774,0
20250311,113600,7267572,774,774,774,774,0
20250311,113500,7267572,774,774,774,774,0
20250311,113400,7267572,774,774,774,774,0
20250311,113300,7267572,774,774,774,774,0
20250311,113200,7267572,774,774,774,774,0
20250311,113100,7267572,774,774,774,774,0
20250311,113000,7267572,774,774,774,774,9
20250311,112900,7260606,774,774,774,774,24
20250311,112800,7242030,774,774,774,774,122
20250311,112700,7147602,774,774,774,774,0
20250311,112600,7147602,774,774,774,774,0
20250311,112500,7147602,774,774,774,774,0
20250311,112400,7147602,774,774,774,774,521
20250311,112300,6744348,772,774,774,772,54
20250311,112200,6702657,774,774,774,774,0
20250311,112100,6702657,774,774,774,774,0
20250311,112000,6702657,774,774,774,774,686
20250311,111900,6171693,773,773,773,773,0
20250311,111800,6171693,773,773,773,773,8
20250311,111700,6165509,772,772,772,772,0
20250311,111600,6165509,772,772,772,772,0
20250311,111500,6165509,772,772,772,772,0
20250311,111400,6165509,772,772,772,772,0
20250311,111300,6165509,772,772,772,772,0
20250311,111200,6165509,772,772,772,772,25
20250311,111100,6146209,770,770,770,770,0
20250311,111000,6146209,770,770,770,770,0
20250311,110900,6146209,770,770,770,770,0
20250311,110800,6146209,770,770,770,770,0
20250311,110700,6146209,770,770,770,770,3
20250311,110600,6143899,769,769,769,769,0
20250311,110500,6143899,769,769,769,769,0
20250311,110400,6143899,769,769,769,769,0
20250311,110300,6143899,769,769,769,769,0
20250311,110200,6143899,769,769,769,769,0
20250311,110100,6143899,769,769,769,769,0
20250311,110000,6143899,769,769,769,769,1
20250311,105900,6143130,769,769,769,769,0
20250311,105800,6143130,769,769,769,769,0
20250311,105700,6143130,769,769,769,769,0
20250311,105600,6143130,769,769,769,769,2
20250311,105500,6141592,769,770,770,769,3
20250311,105400,6139284,770,770,770,770,0
20250311,105300,6139284,770,770,770,770,0
20250311,105200,6139284,770,770,770,770,0
20250311,105100,6139284,770,770,770,770,25
20250311,105000,6120034,768,768,768,768,18
20250311,104900,6106210,767,767,767,767,0
20250311,104800,6106210,767,767,767,767,0
20250311,104700,6106210,767,767,767,767,0
20250311,104600,6106210,767,767,767,767,0
20250311,104500,6106210,767,767,767,767,17
20250311,104400,6093171,766,766,766,766,1
20250311,104300,6092405,766,766,766,766,0
20250311,104200,6092405,766,766,766,766,16
20250311,104100,6080149,765,765,765,765,0
20250311,104000,6080149,765,765,765,765,0
20250311,103900,6080149,765,765,765,765,0
20250311,103800,6080149,765,765,765,765,0
20250311,103700,6080149,765,765,765,765,0
20250311,103600,6080149,765,765,765,765,0
20250311,103500,6080149,765,765,765,765,0
20250311,103400,6080149,765,765,765,765,0
20250311,103300,6080149,765,765,765,765,0
20250311,103200,6080149,765,765,765,765,0
20250311,103100,6080149,765,765,765,765,0
20250311,103000,6080149,765,765,765,765,16
20250311,102900,6067909,764,764,764,764,13
20250311,102800,6057977,764,769,769,764,18
20250311,102700,6044210,760,760,760,760,0
20250311,102600,6044210,760,760,760,760,0
20250311,102500,6044210,760,760,760,760,0
20250311,102400,6044210,760,760,760,760,0
20250311,102300,6044210,760,760,760,760,0
20250311,102200,6044210,760,760,760,760,0
20250311,102100,6044210,760,764,764,760,86
20250311,102000,5978672,764,764,764,764,0
20250311,101900,5978672,764,764,764,764,5
20250311,101800,5974852,765,765,765,765,245
20250311,101700,5787427,766,766,766,766,18
20250311,101600,5773639,767,767,767,767,0
20250311,101500,5773639,767,767,767,767,0
20250311,101400,5773639,767,767,767,767,0
20250311,101300,5773639,767,768,768,767,992
20250311,101200,5011801,768,769,769,768,968
20250311,101100,4267834,769,769,769,769,0
20250311,101000,4267834,769,769,769,769,0
20250311,100900,4267834,769,769,769,769,173
20250311,100800,4134797,769,769,769,769,0
20250311,100700,4134797,769,770,770,769,170
20250311,100600,4003901,770,770,770,770,0
20250311,100500,4003901,770,770,770,770,0
20250311,100400,4003901,770,770,770,770,0
20250311,100300,4003901,770,770,770,770,0
20250311,100200,4003901,770,770,770,770,0
20250311,100100,4003901,770,770,770,770,0
20250311,100000,4003901,770,770,770,770,0
20250311,095900,4003901,770,770,770,770,0
20250311,095800,4003901,770,770,770,770,14
20250311,095700,3993121,770,771,771,770,36
20250311,095600,3965383,772,772,772,772,32
20250311,095500,3940679,772,772,772,772,700
20250311,095400,3400279,772,772,772,772,9
20250311,095300,3393331,774,774,774,774,0
20250311,095200,3393331,774,774,774,774,0
20250311,095100,3393331,774,774,774,774,0
20250311,095000,3393331,774,774,774,774,0
20250311,094900,3393331,774,774,774,774,0
20250311,094800,3393331,774,774,774,774,0
20250311,094700,3393331,774,774,774,774,0
20250311,094600,3393331,774,774,774,774,213
20250311,094500,3228469,775,775,775,775,0
20250311,094400,3228469,775,775,775,775,0
20250311,094300,3228469,775,775,775,775,20
20250311,094200,3212969,775,775,775,775,0
20250311,094100,3212969,775,775,775,775,200
20250311,094000,3057969,774,775,775,774,718
20250311,093900,2502031,775,775,775,775,43
20250311,093800,2468706,774,774,774,774,0
20250311,093700,2468706,774,774,774,774,179
20250311,093600,2330160,774,774,774,774,1
20250311,093500,2329386,774,774,774,773,20
20250311,093400,2313907,773,773,773,773,4
20250311,093300,2310815,772,772,772,772,0
20250311,093200,2310815,772,772,772,772,0
20250311,093100,2310815,772,772,772,772,0
20250311,093000,2310815,772,772,772,772,0
20250311,092900,2310815,772,772,772,772,0
20250311,092800,2310815,772,772,772,772,0
20250311,092700,2310815,772,772,772,772,3
20250311,092600,2308499,772,772,772,772,0
20250311,092500,2308499,772,772,772,772,1
20250311,092400,2307727,771,771,771,771,0
20250311,092300,2307727,771,771,771,771,0
20250311,092200,2307727,771,771,771,771,0
20250311,092100,2307727,771,772,772,771,8
20250311,092000,2301558,769,773,773,769,5
20250311,091900,2297703,768,773,773,768,1000
20250311,091800,1529688,774,774,774,774,1
20250311,091700,1528914,774,774,774,774,1
20250311,091600,1528140,772,772,772,772,1
20250311,091500,1527368,768,770,770,768,601
20250311,091400,1065225,770,771,772,770,51
20250311,091300,1025951,769,769,769,769,20
20250311,091200,1010571,769,769,769,769,3
20250311,091100,1008264,769,771,771,769,11
20250311,091000,999796,771,771,772,770,206
20250311,090900,840970,771,771,771,771,1
20250311,090800,840199,770,773,773,770,6
20250311,090700,835573,774,776,777,774,9
20250311,090600,828589,774,777,778,774,6
20250311,090500,823931,775,770,780,770,102
20250311,090400,745050,770,770,770,770,100
20250311,090300,668050,768,769,769,768,2
20250311,090200,666513,770,769,770,769,680
20250311,090100,143213,769,769,769,769,0
20250311,090000,143213,769,770,770,769,186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185400 9910395 774 774 774 774 1227
3 20250311 185300 9910395 774 774 774 774 0
4 20250311 185200 9910395 774 774 774 774 0
5 20250311 185100 9910395 774 774 774 774 0
6 20250311 185000 9910395 774 774 774 774 0
7 20250311 184900 9910395 774 774 774 774 0
8 20250311 184800 9910395 774 774 774 774 0
9 20250311 184700 9910395 774 774 774 774 0
10 20250311 184600 9910395 774 774 774 774 0
11 20250311 184500 9910395 774 774 774 774 0
12 20250311 184400 9910395 774 774 774 774 0
13 20250311 184300 9910395 774 774 774 774 0
14 20250311 184200 9910395 774 774 774 774 0
15 20250311 184100 9910395 774 774 774 774 0
16 20250311 184000 9910395 774 774 774 774 0
17 20250311 183900 9910395 774 774 774 774 0
18 20250311 183800 9910395 774 774 774 774 0
19 20250311 183700 9910395 774 774 774 774 0
20 20250311 183600 9910395 774 774 774 774 0
21 20250311 183500 9910395 774 774 774 774 0
22 20250311 183400 9910395 774 774 774 774 0
23 20250311 183300 9910395 774 774 774 774 0
24 20250311 183200 9910395 774 774 774 774 0
25 20250311 183100 9910395 774 774 774 774 0
26 20250311 183000 9910395 774 774 774 774 0
27 20250311 182900 9910395 774 774 774 774 0
28 20250311 182800 9910395 774 774 774 774 0
29 20250311 182700 9910395 774 774 774 774 0
30 20250311 182600 9910395 774 774 774 774 0
31 20250311 182500 9910395 774 774 774 774 0
32 20250311 182400 9910395 774 774 774 774 1227
33 20250311 182300 9910395 774 774 774 774 0
34 20250311 182200 9910395 774 774 774 774 0
35 20250311 182100 9910395 774 774 774 774 0
36 20250311 182000 9910395 774 774 774 774 0
37 20250311 181900 9910395 774 774 774 774 0
38 20250311 181800 9910395 774 774 774 774 0
39 20250311 181700 9910395 774 774 774 774 0
40 20250311 181600 9910395 774 774 774 774 0
41 20250311 181500 9910395 774 774 774 774 0
42 20250311 181400 9910395 774 774 774 774 0
43 20250311 181300 9910395 774 774 774 774 0
44 20250311 181200 9910395 774 774 774 774 0
45 20250311 181100 9910395 774 774 774 774 0
46 20250311 181000 9910395 774 774 774 774 0
47 20250311 180900 9910395 774 774 774 774 0
48 20250311 180800 9910395 774 774 774 774 0
49 20250311 180700 9910395 774 774 774 774 0
50 20250311 180600 9910395 774 774 774 774 0
51 20250311 180500 9910395 774 774 774 774 0
52 20250311 180400 9910395 774 774 774 774 0
53 20250311 180300 9910395 774 774 774 774 0
54 20250311 180200 9910395 774 774 774 774 0
55 20250311 180100 9910395 774 774 774 774 0
56 20250311 180000 9910395 774 774 774 774 0
57 20250311 175900 9910395 774 774 774 774 0
58 20250311 175800 9910395 774 774 774 774 0
59 20250311 175700 9910395 774 774 774 774 0
60 20250311 175600 9910395 774 774 774 774 0
61 20250311 175500 9910395 774 774 774 774 0
62 20250311 175400 9910395 774 774 774 774 1227
63 20250311 175300 9910395 774 774 774 774 0
64 20250311 175200 9910395 774 774 774 774 0
65 20250311 175100 9910395 774 774 774 774 0
66 20250311 175000 9910395 774 774 774 774 0
67 20250311 174900 9910395 774 774 774 774 0
68 20250311 174800 9910395 774 774 774 774 0
69 20250311 174700 9910395 774 774 774 774 0
70 20250311 174600 9910395 774 774 774 774 0
71 20250311 174500 9910395 774 774 774 774 0
72 20250311 174400 9910395 774 774 774 774 0
73 20250311 174300 9910395 774 774 774 774 0
74 20250311 174200 9910395 774 774 774 774 0
75 20250311 174100 9910395 774 774 774 774 0
76 20250311 174000 9910395 774 774 774 774 0
77 20250311 173900 9910395 774 774 774 774 0
78 20250311 173800 9910395 774 774 774 774 0
79 20250311 173700 9910395 774 774 774 774 0
80 20250311 173600 9910395 774 774 774 774 0
81 20250311 173500 9910395 774 774 774 774 0
82 20250311 173400 9910395 774 774 774 774 0
83 20250311 173300 9910395 774 774 774 774 0
84 20250311 173200 9910395 774 774 774 774 0
85 20250311 173100 9910395 774 774 774 774 0
86 20250311 173000 9910395 774 774 774 774 0
87 20250311 172900 9910395 774 774 774 774 0
88 20250311 172800 9910395 774 774 774 774 0
89 20250311 172700 9910395 774 774 774 774 0
90 20250311 172600 9910395 774 774 774 774 0
91 20250311 172500 9910395 774 774 774 774 0
92 20250311 172400 9910395 774 774 774 774 1227
93 20250311 172300 9910395 774 774 774 774 0
94 20250311 172200 9910395 774 774 774 774 0
95 20250311 172100 9910395 774 774 774 774 0
96 20250311 172000 9910395 774 774 774 774 0
97 20250311 171900 9910395 774 774 774 774 0
98 20250311 171800 9910395 774 774 774 774 0
99 20250311 171700 9910395 774 774 774 774 0
100 20250311 171600 9910395 774 774 774 774 0
101 20250311 171500 9910395 774 774 774 774 0
102 20250311 171400 9910395 774 774 774 774 0
103 20250311 171300 9910395 774 774 774 774 0
104 20250311 171200 9910395 774 774 774 774 0
105 20250311 171100 9910395 774 774 774 774 0
106 20250311 171000 9910395 774 774 774 774 0
107 20250311 170900 9910395 774 774 774 774 0
108 20250311 170800 9910395 774 774 774 774 0
109 20250311 170700 9910395 774 774 774 774 0
110 20250311 170600 9910395 774 774 774 774 0
111 20250311 170500 9910395 774 774 774 774 0
112 20250311 170400 9910395 774 774 774 774 0
113 20250311 170300 9910395 774 774 774 774 0
114 20250311 170200 9910395 774 774 774 774 0
115 20250311 170100 9910395 774 774 774 774 0
116 20250311 170000 9910395 774 774 774 774 0
117 20250311 165900 9910395 774 774 774 774 0
118 20250311 165800 9910395 774 774 774 774 0
119 20250311 165700 9910395 774 774 774 774 0
120 20250311 165600 9910395 774 774 774 774 0
121 20250311 165500 9910395 774 774 774 774 0
122 20250311 165400 9910395 774 774 774 774 1227
123 20250311 165300 9910395 774 774 774 774 0
124 20250311 165200 9910395 774 774 774 774 0
125 20250311 165100 9910395 774 774 774 774 0
126 20250311 165000 9910395 774 774 774 774 0
127 20250311 164900 9910395 774 774 774 774 0
128 20250311 164800 9910395 774 774 774 774 0
129 20250311 164700 9910395 774 774 774 774 0
130 20250311 164600 9910395 774 774 774 774 0
131 20250311 164500 9910395 774 774 774 774 0
132 20250311 164400 9910395 774 774 774 774 0
133 20250311 164300 9910395 774 774 774 774 0
134 20250311 164200 9910395 774 774 774 774 0
135 20250311 164100 9910395 774 774 774 774 0
136 20250311 164000 9910395 774 774 774 774 0
137 20250311 163900 9910395 774 774 774 774 0
138 20250311 163800 9910395 774 774 774 774 0
139 20250311 163700 9910395 774 774 774 774 0
140 20250311 163600 9910395 774 774 774 774 0
141 20250311 163500 9910395 774 774 774 774 0
142 20250311 163400 9910395 774 774 774 774 0
143 20250311 163300 9910395 774 774 774 774 0
144 20250311 163200 9910395 774 774 774 774 0
145 20250311 163100 9910395 774 774 774 774 0
146 20250311 163000 9910395 774 774 774 774 0
147 20250311 162900 9910395 774 774 774 774 0
148 20250311 162800 9910395 774 774 774 774 0
149 20250311 162700 9910395 774 774 774 774 0
150 20250311 162600 9910395 774 774 774 774 0
151 20250311 162500 9910395 774 774 774 774 0
152 20250311 162400 9910395 774 774 774 774 1227
153 20250311 162300 9910395 774 774 774 774 0
154 20250311 162200 9910395 774 774 774 774 0
155 20250311 162100 9910395 774 774 774 774 0
156 20250311 162000 9910395 774 774 774 774 0
157 20250311 161900 9910395 774 774 774 774 0
158 20250311 161800 9910395 774 774 774 774 0
159 20250311 161700 9910395 774 774 774 774 0
160 20250311 161600 9910395 774 774 774 774 0
161 20250311 161500 9910395 774 774 774 774 0
162 20250311 161400 9910395 774 774 774 774 0
163 20250311 161300 9910395 774 774 774 774 0
164 20250311 161200 9910395 774 774 774 774 0
165 20250311 161100 9910395 774 774 774 774 0
166 20250311 161000 9910395 774 774 774 774 0
167 20250311 160900 9910395 774 774 774 774 0
168 20250311 160800 9910395 774 774 774 774 0
169 20250311 160700 9910395 774 774 774 774 0
170 20250311 160600 9910395 774 774 774 774 0
171 20250311 160500 9910395 774 774 774 774 0
172 20250311 160400 9910395 774 774 774 774 0
173 20250311 160300 9910395 774 774 774 774 0
174 20250311 160200 9910395 774 774 774 774 0
175 20250311 160100 9910395 774 774 774 774 0
176 20250311 160000 9910395 774 774 774 774 0
177 20250311 155900 9910395 774 774 774 774 0
178 20250311 155800 9910395 774 774 774 774 0
179 20250311 155700 9910395 774 774 774 774 0
180 20250311 155600 9910395 774 774 774 774 0
181 20250311 155500 9910395 774 774 774 774 0
182 20250311 155400 9910395 774 774 774 774 1227
183 20250311 155300 9910395 774 774 774 774 0
184 20250311 155200 9910395 774 774 774 774 0
185 20250311 155100 9910395 774 774 774 774 0
186 20250311 155000 9910395 774 774 774 774 0
187 20250311 154900 9910395 774 774 774 774 0
188 20250311 154800 9910395 774 774 774 774 0
189 20250311 154700 9910395 774 774 774 774 0
190 20250311 154600 9910395 774 774 774 774 0
191 20250311 154500 9910395 774 774 774 774 0
192 20250311 154400 9910395 774 774 774 774 0
193 20250311 154300 9910395 774 774 774 774 0
194 20250311 154200 9910395 774 774 774 774 0
195 20250311 154100 9910395 774 774 774 774 0
196 20250311 154000 9910395 774 774 774 774 0
197 20250311 153900 9910395 774 774 774 774 0
198 20250311 153800 9910395 774 774 774 774 0
199 20250311 153700 9910395 774 774 774 774 0
200 20250311 153600 9910395 774 774 774 774 0
201 20250311 153500 9910395 774 774 774 774 0
202 20250311 153400 9910395 774 774 774 774 0
203 20250311 153300 9910395 774 774 774 774 0
204 20250311 153200 9910395 774 774 774 774 0
205 20250311 153100 9910395 774 774 774 774 0
206 20250311 153000 9910395 774 774 774 774 1227
207 20250311 152900 8960697 772 772 772 772 0
208 20250311 152800 8960697 772 772 772 772 0
209 20250311 152700 8960697 772 772 772 772 0
210 20250311 152600 8960697 772 772 772 772 0
211 20250311 152500 8960697 772 772 772 772 0
212 20250311 152400 8960697 772 772 772 772 0
213 20250311 152300 8960697 772 772 772 772 0
214 20250311 152200 8960697 772 772 772 772 0
215 20250311 152100 8960697 772 772 772 772 0
216 20250311 152000 8960697 772 772 772 772 0
217 20250311 151900 8960697 772 772 772 772 0
218 20250311 151800 8960697 772 772 772 772 0
219 20250311 151700 8960697 772 772 772 772 0
220 20250311 151600 8960697 772 772 772 772 0
221 20250311 151500 8960697 772 772 772 772 3
222 20250311 151400 8958381 773 773 773 773 0
223 20250311 151300 8958381 773 773 773 773 7
224 20250311 151200 8952970 774 774 774 774 0
225 20250311 151100 8952970 774 774 774 774 0
226 20250311 151000 8952970 774 774 774 774 0
227 20250311 150900 8952970 774 774 774 774 0
228 20250311 150800 8952970 774 774 774 774 0
229 20250311 150700 8952970 774 774 774 774 0
230 20250311 150600 8952970 774 774 774 774 0
231 20250311 150500 8952970 774 774 774 774 2
232 20250311 150400 8951422 773 773 773 773 0
233 20250311 150300 8951422 773 773 773 773 0
234 20250311 150200 8951422 773 773 773 773 0
235 20250311 150100 8951422 773 773 773 773 0
236 20250311 150000 8951422 773 773 773 773 0
237 20250311 145900 8951422 773 773 773 773 0
238 20250311 145800 8951422 773 773 773 773 0
239 20250311 145700 8951422 773 773 773 773 0
240 20250311 145600 8951422 773 773 773 773 0
241 20250311 145500 8951422 773 773 773 773 0
242 20250311 145400 8951422 773 773 773 773 0
243 20250311 145300 8951422 773 773 773 773 0
244 20250311 145200 8951422 773 773 773 773 0
245 20250311 145100 8951422 773 773 773 773 0
246 20250311 145000 8951422 773 773 773 773 0
247 20250311 144900 8951422 773 773 773 773 0
248 20250311 144800 8951422 773 773 773 773 0
249 20250311 144700 8951422 773 774 774 773 110
250 20250311 144600 8866391 773 773 773 773 0
251 20250311 144500 8866391 773 773 773 773 0
252 20250311 144400 8866391 773 773 773 773 17
253 20250311 144300 8853250 773 773 773 773 0
254 20250311 144200 8853250 773 773 773 773 0
255 20250311 144100 8853250 773 773 773 773 0
256 20250311 144000 8853250 773 773 773 773 0
257 20250311 143900 8853250 773 773 773 773 0
258 20250311 143800 8853250 773 773 773 773 5
259 20250311 143700 8849385 773 773 773 773 0
260 20250311 143600 8849385 773 773 773 773 0
261 20250311 143500 8849385 773 773 773 773 0
262 20250311 143400 8849385 773 773 773 773 0
263 20250311 143300 8849385 773 773 773 773 0
264 20250311 143200 8849385 773 773 773 773 0
265 20250311 143100 8849385 773 773 773 773 0
266 20250311 143000 8849385 773 773 773 773 0
267 20250311 142900 8849385 773 773 773 773 0
268 20250311 142800 8849385 773 773 773 773 0
269 20250311 142700 8849385 773 773 773 773 0
270 20250311 142600 8849385 773 773 773 773 0
271 20250311 142500 8849385 773 773 773 773 0
272 20250311 142400 8849385 773 773 773 773 199
273 20250311 142300 8695558 772 772 772 772 0
274 20250311 142200 8695558 772 772 772 772 2
275 20250311 142100 8694014 772 772 772 772 0
276 20250311 142000 8694014 772 772 772 772 0
277 20250311 141900 8694014 772 772 772 772 0
278 20250311 141800 8694014 772 772 772 772 0
279 20250311 141700 8694014 772 772 772 772 0
280 20250311 141600 8694014 772 772 772 772 0
281 20250311 141500 8694014 772 772 772 772 0
282 20250311 141400 8694014 772 772 772 772 0
283 20250311 141300 8694014 772 772 772 772 0
284 20250311 141200 8694014 772 772 772 772 1
285 20250311 141100 8693242 772 772 772 772 0
286 20250311 141000 8693242 772 772 772 772 0
287 20250311 140900 8693242 772 772 772 772 0
288 20250311 140800 8693242 772 772 772 772 0
289 20250311 140700 8693242 772 772 772 772 0
290 20250311 140600 8693242 772 772 772 772 0
291 20250311 140500 8693242 772 772 772 772 0
292 20250311 140400 8693242 772 772 772 772 0
293 20250311 140300 8693242 772 772 772 772 0
294 20250311 140200 8693242 772 772 772 772 0
295 20250311 140100 8693242 772 772 772 772 0
296 20250311 140000 8693242 772 772 772 772 31
297 20250311 135900 8669310 772 772 772 772 0
298 20250311 135800 8669310 772 772 772 772 0
299 20250311 135700 8669310 772 772 772 772 0
300 20250311 135600 8669310 772 772 772 772 0
301 20250311 135500 8669310 772 772 772 772 0
302 20250311 135400 8669310 772 772 772 772 0
303 20250311 135300 8669310 772 772 772 772 0
304 20250311 135200 8669310 772 772 772 772 0
305 20250311 135100 8669310 772 772 772 772 0
306 20250311 135000 8669310 772 772 772 772 0
307 20250311 134900 8669310 772 772 772 772 0
308 20250311 134800 8669310 772 772 772 772 0
309 20250311 134700 8669310 772 772 772 772 0
310 20250311 134600 8669310 772 772 772 772 0
311 20250311 134500 8669310 772 772 772 772 0
312 20250311 134400 8669310 772 772 772 772 0
313 20250311 134300 8669310 772 772 772 772 0
314 20250311 134200 8669310 772 772 772 772 0
315 20250311 134100 8669310 772 772 772 772 0
316 20250311 134000 8669310 772 772 772 772 0
317 20250311 133900 8669310 772 772 772 772 0
318 20250311 133800 8669310 772 772 772 772 0
319 20250311 133700 8669310 772 772 772 772 0
320 20250311 133600 8669310 772 772 772 772 0
321 20250311 133500 8669310 772 772 772 772 0
322 20250311 133400 8669310 772 772 772 772 0
323 20250311 133300 8669310 772 772 772 772 0
324 20250311 133200 8669310 772 772 772 772 0
325 20250311 133100 8669310 772 772 772 772 0
326 20250311 133000 8669310 772 772 772 772 0
327 20250311 132900 8669310 772 772 772 772 0
328 20250311 132800 8669310 772 772 772 772 0
329 20250311 132700 8669310 772 772 772 772 0
330 20250311 132600 8669310 772 772 772 772 0
331 20250311 132500 8669310 772 772 772 772 0
332 20250311 132400 8669310 772 772 772 772 0
333 20250311 132300 8669310 772 772 772 772 0
334 20250311 132200 8669310 772 772 772 772 0
335 20250311 132100 8669310 772 772 772 772 0
336 20250311 132000 8669310 772 772 772 772 0
337 20250311 131900 8669310 772 772 772 772 0
338 20250311 131800 8669310 772 772 772 772 5
339 20250311 131700 8665450 773 773 773 773 0
340 20250311 131600 8665450 773 773 773 773 0
341 20250311 131500 8665450 773 773 773 773 0
342 20250311 131400 8665450 773 773 773 773 0
343 20250311 131300 8665450 773 773 773 773 0
344 20250311 131200 8665450 773 773 773 773 0
345 20250311 131100 8665450 773 773 773 773 0
346 20250311 131000 8665450 773 773 773 773 0
347 20250311 130900 8665450 773 773 773 773 0
348 20250311 130800 8665450 773 773 773 773 0
349 20250311 130700 8665450 773 773 773 773 0
350 20250311 130600 8665450 773 773 773 773 0
351 20250311 130500 8665450 773 773 773 773 0
352 20250311 130400 8665450 773 773 773 773 0
353 20250311 130300 8665450 773 773 773 773 0
354 20250311 130200 8665450 773 774 774 773 7
355 20250311 130100 8660038 773 774 774 773 12
356 20250311 130000 8650761 773 773 773 773 0
357 20250311 125900 8650761 773 773 773 773 0
358 20250311 125800 8650761 773 773 773 773 0
359 20250311 125700 8650761 773 773 773 773 0
360 20250311 125600 8650761 773 773 773 773 0
361 20250311 125500 8650761 773 773 773 773 0
362 20250311 125400 8650761 773 773 773 773 0
363 20250311 125300 8650761 773 773 773 773 0
364 20250311 125200 8650761 773 773 773 773 0
365 20250311 125100 8650761 773 773 773 773 0
366 20250311 125000 8650761 773 773 773 773 0
367 20250311 124900 8650761 773 773 773 773 0
368 20250311 124800 8650761 773 773 773 773 0
369 20250311 124700 8650761 773 773 773 773 0
370 20250311 124600 8650761 773 773 773 773 0
371 20250311 124500 8650761 773 773 773 773 96
372 20250311 124400 8576553 773 773 773 773 0
373 20250311 124300 8576553 773 774 774 773 2
374 20250311 124200 8575006 775 775 775 775 0
375 20250311 124100 8575006 775 775 775 775 0
376 20250311 124000 8575006 775 775 775 775 0
377 20250311 123900 8575006 775 775 775 775 0
378 20250311 123800 8575006 775 774 775 774 1300
379 20250311 123700 7567682 773 773 773 773 0
380 20250311 123600 7567682 773 773 773 773 0
381 20250311 123500 7567682 773 773 773 773 0
382 20250311 123400 7567682 773 773 773 773 82
383 20250311 123300 7504296 774 774 774 774 0
384 20250311 123200 7504296 774 774 774 774 0
385 20250311 123100 7504296 774 773 774 773 241
386 20250311 123000 7317881 773 773 773 773 0
387 20250311 122900 7317881 773 773 773 773 0
388 20250311 122800 7317881 773 773 773 773 0
389 20250311 122700 7317881 773 773 773 773 0
390 20250311 122600 7317881 773 773 773 773 1
391 20250311 122500 7317108 774 774 774 774 0
392 20250311 122400 7317108 774 774 774 774 0
393 20250311 122300 7317108 774 774 774 774 0
394 20250311 122200 7317108 774 774 774 774 0
395 20250311 122100 7317108 774 774 774 774 0
396 20250311 122000 7317108 774 774 774 774 0
397 20250311 121900 7317108 774 774 774 774 0
398 20250311 121800 7317108 774 774 774 774 0
399 20250311 121700 7317108 774 774 774 774 0
400 20250311 121600 7317108 774 774 774 774 0
401 20250311 121500 7317108 774 774 774 774 0
402 20250311 121400 7317108 774 774 774 774 0
403 20250311 121300 7317108 774 774 774 774 0
404 20250311 121200 7317108 774 774 774 774 0
405 20250311 121100 7317108 774 774 774 774 0
406 20250311 121000 7317108 774 774 774 774 0
407 20250311 120900 7317108 774 774 774 774 0
408 20250311 120800 7317108 774 774 774 774 0
409 20250311 120700 7317108 774 774 774 774 0
410 20250311 120600 7317108 774 774 774 774 0
411 20250311 120500 7317108 774 774 774 774 0
412 20250311 120400 7317108 774 774 774 774 0
413 20250311 120300 7317108 774 774 774 774 0
414 20250311 120200 7317108 774 774 774 774 0
415 20250311 120100 7317108 774 774 774 774 64
416 20250311 120000 7267572 774 774 774 774 0
417 20250311 115900 7267572 774 774 774 774 0
418 20250311 115800 7267572 774 774 774 774 0
419 20250311 115700 7267572 774 774 774 774 0
420 20250311 115600 7267572 774 774 774 774 0
421 20250311 115500 7267572 774 774 774 774 0
422 20250311 115400 7267572 774 774 774 774 0
423 20250311 115300 7267572 774 774 774 774 0
424 20250311 115200 7267572 774 774 774 774 0
425 20250311 115100 7267572 774 774 774 774 0
426 20250311 115000 7267572 774 774 774 774 0
427 20250311 114900 7267572 774 774 774 774 0
428 20250311 114800 7267572 774 774 774 774 0
429 20250311 114700 7267572 774 774 774 774 0
430 20250311 114600 7267572 774 774 774 774 0
431 20250311 114500 7267572 774 774 774 774 0
432 20250311 114400 7267572 774 774 774 774 0
433 20250311 114300 7267572 774 774 774 774 0
434 20250311 114200 7267572 774 774 774 774 0
435 20250311 114100 7267572 774 774 774 774 0
436 20250311 114000 7267572 774 774 774 774 0
437 20250311 113900 7267572 774 774 774 774 0
438 20250311 113800 7267572 774 774 774 774 0
439 20250311 113700 7267572 774 774 774 774 0
440 20250311 113600 7267572 774 774 774 774 0
441 20250311 113500 7267572 774 774 774 774 0
442 20250311 113400 7267572 774 774 774 774 0
443 20250311 113300 7267572 774 774 774 774 0
444 20250311 113200 7267572 774 774 774 774 0
445 20250311 113100 7267572 774 774 774 774 0
446 20250311 113000 7267572 774 774 774 774 9
447 20250311 112900 7260606 774 774 774 774 24
448 20250311 112800 7242030 774 774 774 774 122
449 20250311 112700 7147602 774 774 774 774 0
450 20250311 112600 7147602 774 774 774 774 0
451 20250311 112500 7147602 774 774 774 774 0
452 20250311 112400 7147602 774 774 774 774 521
453 20250311 112300 6744348 772 774 774 772 54
454 20250311 112200 6702657 774 774 774 774 0
455 20250311 112100 6702657 774 774 774 774 0
456 20250311 112000 6702657 774 774 774 774 686
457 20250311 111900 6171693 773 773 773 773 0
458 20250311 111800 6171693 773 773 773 773 8
459 20250311 111700 6165509 772 772 772 772 0
460 20250311 111600 6165509 772 772 772 772 0
461 20250311 111500 6165509 772 772 772 772 0
462 20250311 111400 6165509 772 772 772 772 0
463 20250311 111300 6165509 772 772 772 772 0
464 20250311 111200 6165509 772 772 772 772 25
465 20250311 111100 6146209 770 770 770 770 0
466 20250311 111000 6146209 770 770 770 770 0
467 20250311 110900 6146209 770 770 770 770 0
468 20250311 110800 6146209 770 770 770 770 0
469 20250311 110700 6146209 770 770 770 770 3
470 20250311 110600 6143899 769 769 769 769 0
471 20250311 110500 6143899 769 769 769 769 0
472 20250311 110400 6143899 769 769 769 769 0
473 20250311 110300 6143899 769 769 769 769 0
474 20250311 110200 6143899 769 769 769 769 0
475 20250311 110100 6143899 769 769 769 769 0
476 20250311 110000 6143899 769 769 769 769 1
477 20250311 105900 6143130 769 769 769 769 0
478 20250311 105800 6143130 769 769 769 769 0
479 20250311 105700 6143130 769 769 769 769 0
480 20250311 105600 6143130 769 769 769 769 2
481 20250311 105500 6141592 769 770 770 769 3
482 20250311 105400 6139284 770 770 770 770 0
483 20250311 105300 6139284 770 770 770 770 0
484 20250311 105200 6139284 770 770 770 770 0
485 20250311 105100 6139284 770 770 770 770 25
486 20250311 105000 6120034 768 768 768 768 18
487 20250311 104900 6106210 767 767 767 767 0
488 20250311 104800 6106210 767 767 767 767 0
489 20250311 104700 6106210 767 767 767 767 0
490 20250311 104600 6106210 767 767 767 767 0
491 20250311 104500 6106210 767 767 767 767 17
492 20250311 104400 6093171 766 766 766 766 1
493 20250311 104300 6092405 766 766 766 766 0
494 20250311 104200 6092405 766 766 766 766 16
495 20250311 104100 6080149 765 765 765 765 0
496 20250311 104000 6080149 765 765 765 765 0
497 20250311 103900 6080149 765 765 765 765 0
498 20250311 103800 6080149 765 765 765 765 0
499 20250311 103700 6080149 765 765 765 765 0
500 20250311 103600 6080149 765 765 765 765 0
501 20250311 103500 6080149 765 765 765 765 0
502 20250311 103400 6080149 765 765 765 765 0
503 20250311 103300 6080149 765 765 765 765 0
504 20250311 103200 6080149 765 765 765 765 0
505 20250311 103100 6080149 765 765 765 765 0
506 20250311 103000 6080149 765 765 765 765 16
507 20250311 102900 6067909 764 764 764 764 13
508 20250311 102800 6057977 764 769 769 764 18
509 20250311 102700 6044210 760 760 760 760 0
510 20250311 102600 6044210 760 760 760 760 0
511 20250311 102500 6044210 760 760 760 760 0
512 20250311 102400 6044210 760 760 760 760 0
513 20250311 102300 6044210 760 760 760 760 0
514 20250311 102200 6044210 760 760 760 760 0
515 20250311 102100 6044210 760 764 764 760 86
516 20250311 102000 5978672 764 764 764 764 0
517 20250311 101900 5978672 764 764 764 764 5
518 20250311 101800 5974852 765 765 765 765 245
519 20250311 101700 5787427 766 766 766 766 18
520 20250311 101600 5773639 767 767 767 767 0
521 20250311 101500 5773639 767 767 767 767 0
522 20250311 101400 5773639 767 767 767 767 0
523 20250311 101300 5773639 767 768 768 767 992
524 20250311 101200 5011801 768 769 769 768 968
525 20250311 101100 4267834 769 769 769 769 0
526 20250311 101000 4267834 769 769 769 769 0
527 20250311 100900 4267834 769 769 769 769 173
528 20250311 100800 4134797 769 769 769 769 0
529 20250311 100700 4134797 769 770 770 769 170
530 20250311 100600 4003901 770 770 770 770 0
531 20250311 100500 4003901 770 770 770 770 0
532 20250311 100400 4003901 770 770 770 770 0
533 20250311 100300 4003901 770 770 770 770 0
534 20250311 100200 4003901 770 770 770 770 0
535 20250311 100100 4003901 770 770 770 770 0
536 20250311 100000 4003901 770 770 770 770 0
537 20250311 095900 4003901 770 770 770 770 0
538 20250311 095800 4003901 770 770 770 770 14
539 20250311 095700 3993121 770 771 771 770 36
540 20250311 095600 3965383 772 772 772 772 32
541 20250311 095500 3940679 772 772 772 772 700
542 20250311 095400 3400279 772 772 772 772 9
543 20250311 095300 3393331 774 774 774 774 0
544 20250311 095200 3393331 774 774 774 774 0
545 20250311 095100 3393331 774 774 774 774 0
546 20250311 095000 3393331 774 774 774 774 0
547 20250311 094900 3393331 774 774 774 774 0
548 20250311 094800 3393331 774 774 774 774 0
549 20250311 094700 3393331 774 774 774 774 0
550 20250311 094600 3393331 774 774 774 774 213
551 20250311 094500 3228469 775 775 775 775 0
552 20250311 094400 3228469 775 775 775 775 0
553 20250311 094300 3228469 775 775 775 775 20
554 20250311 094200 3212969 775 775 775 775 0
555 20250311 094100 3212969 775 775 775 775 200
556 20250311 094000 3057969 774 775 775 774 718
557 20250311 093900 2502031 775 775 775 775 43
558 20250311 093800 2468706 774 774 774 774 0
559 20250311 093700 2468706 774 774 774 774 179
560 20250311 093600 2330160 774 774 774 774 1
561 20250311 093500 2329386 774 774 774 773 20
562 20250311 093400 2313907 773 773 773 773 4
563 20250311 093300 2310815 772 772 772 772 0
564 20250311 093200 2310815 772 772 772 772 0
565 20250311 093100 2310815 772 772 772 772 0
566 20250311 093000 2310815 772 772 772 772 0
567 20250311 092900 2310815 772 772 772 772 0
568 20250311 092800 2310815 772 772 772 772 0
569 20250311 092700 2310815 772 772 772 772 3
570 20250311 092600 2308499 772 772 772 772 0
571 20250311 092500 2308499 772 772 772 772 1
572 20250311 092400 2307727 771 771 771 771 0
573 20250311 092300 2307727 771 771 771 771 0
574 20250311 092200 2307727 771 771 771 771 0
575 20250311 092100 2307727 771 772 772 771 8
576 20250311 092000 2301558 769 773 773 769 5
577 20250311 091900 2297703 768 773 773 768 1000
578 20250311 091800 1529688 774 774 774 774 1
579 20250311 091700 1528914 774 774 774 774 1
580 20250311 091600 1528140 772 772 772 772 1
581 20250311 091500 1527368 768 770 770 768 601
582 20250311 091400 1065225 770 771 772 770 51
583 20250311 091300 1025951 769 769 769 769 20
584 20250311 091200 1010571 769 769 769 769 3
585 20250311 091100 1008264 769 771 771 769 11
586 20250311 091000 999796 771 771 772 770 206
587 20250311 090900 840970 771 771 771 771 1
588 20250311 090800 840199 770 773 773 770 6
589 20250311 090700 835573 774 776 777 774 9
590 20250311 090600 828589 774 777 778 774 6
591 20250311 090500 823931 775 770 780 770 102
592 20250311 090400 745050 770 770 770 770 100
593 20250311 090300 668050 768 769 769 768 2
594 20250311 090200 666513 770 769 770 769 680
595 20250311 090100 143213 769 769 769 769 0
596 20250311 090000 143213 769 770 770 769 186

1
009440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,23239141,0,17661747160,0.00
20250306,0,23239141,0,17754703724,0.00
20250305,0,23239141,0,18173008262,0.00
20250304,0,23239141,0,18591312800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 23239141 0 17661747160 0.00
3 20250306 0 23239141 0 17754703724 0.00
4 20250305 0 23239141 0 18173008262 0.00
5 20250304 0 23239141 0 18591312800 0.00