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

600
011370/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185800,98453459,781,781,781,781,5122
20250311,185700,98453459,781,781,781,781,0
20250311,185600,98453459,781,781,781,781,0
20250311,185500,98453459,781,781,781,781,0
20250311,185400,98453459,781,781,781,781,0
20250311,185300,98453459,781,781,781,781,0
20250311,185200,98453459,781,781,781,781,0
20250311,185100,98453459,781,781,781,781,0
20250311,185000,98453459,781,781,781,781,0
20250311,184900,98453459,781,781,781,781,0
20250311,184800,98453459,781,781,781,781,0
20250311,184700,98453459,781,781,781,781,0
20250311,184600,98453459,781,781,781,781,0
20250311,184500,98453459,781,781,781,781,0
20250311,184400,98453459,781,781,781,781,0
20250311,184300,98453459,781,781,781,781,0
20250311,184200,98453459,781,781,781,781,0
20250311,184100,98453459,781,781,781,781,0
20250311,184000,98453459,781,781,781,781,0
20250311,183900,98453459,781,781,781,781,0
20250311,183800,98453459,781,781,781,781,0
20250311,183700,98453459,781,781,781,781,0
20250311,183600,98453459,781,781,781,781,0
20250311,183500,98453459,781,781,781,781,0
20250311,183400,98453459,781,781,781,781,0
20250311,183300,98453459,781,781,781,781,0
20250311,183200,98453459,781,781,781,781,0
20250311,183100,98453459,781,781,781,781,0
20250311,183000,98453459,781,781,781,781,0
20250311,182900,98453459,781,781,781,781,0
20250311,182800,98453459,781,781,781,781,5122
20250311,182700,98453459,781,781,781,781,0
20250311,182600,98453459,781,781,781,781,0
20250311,182500,98453459,781,781,781,781,0
20250311,182400,98453459,781,781,781,781,0
20250311,182300,98453459,781,781,781,781,0
20250311,182200,98453459,781,781,781,781,0
20250311,182100,98453459,781,781,781,781,0
20250311,182000,98453459,781,781,781,781,0
20250311,181900,98453459,781,781,781,781,0
20250311,181800,98453459,781,781,781,781,0
20250311,181700,98453459,781,781,781,781,0
20250311,181600,98453459,781,781,781,781,0
20250311,181500,98453459,781,781,781,781,0
20250311,181400,98453459,781,781,781,781,0
20250311,181300,98453459,781,781,781,781,0
20250311,181200,98453459,781,781,781,781,0
20250311,181100,98453459,781,781,781,781,0
20250311,181000,98453459,781,781,781,781,0
20250311,180900,98453459,781,781,781,781,0
20250311,180800,98453459,781,781,781,781,0
20250311,180700,98453459,781,781,781,781,0
20250311,180600,98453459,781,781,781,781,0
20250311,180500,98453459,781,781,781,781,0
20250311,180400,98453459,781,781,781,781,0
20250311,180300,98453459,781,781,781,781,0
20250311,180200,98453459,781,781,781,781,0
20250311,180100,98453459,781,781,781,781,0
20250311,180000,98453459,781,781,781,781,0
20250311,175900,98453459,781,781,781,781,0
20250311,175800,98453459,781,781,781,781,5122
20250311,175700,98453459,781,781,781,781,0
20250311,175600,98453459,781,781,781,781,0
20250311,175500,98453459,781,781,781,781,0
20250311,175400,98453459,781,781,781,781,0
20250311,175300,98453459,781,781,781,781,0
20250311,175200,98453459,781,781,781,781,0
20250311,175100,98453459,781,781,781,781,0
20250311,175000,98453459,781,781,781,781,0
20250311,174900,98453459,781,781,781,781,0
20250311,174800,98453459,781,781,781,781,0
20250311,174700,98453459,781,781,781,781,0
20250311,174600,98453459,781,781,781,781,0
20250311,174500,98453459,781,781,781,781,0
20250311,174400,98453459,781,781,781,781,0
20250311,174300,98453459,781,781,781,781,0
20250311,174200,98453459,781,781,781,781,0
20250311,174100,98453459,781,781,781,781,0
20250311,174000,98453459,781,781,781,781,0
20250311,173900,98453459,781,781,781,781,0
20250311,173800,98453459,781,781,781,781,0
20250311,173700,98453459,781,781,781,781,0
20250311,173600,98453459,781,781,781,781,0
20250311,173500,98453459,781,781,781,781,0
20250311,173400,98453459,781,781,781,781,0
20250311,173300,98453459,781,781,781,781,0
20250311,173200,98453459,781,781,781,781,0
20250311,173100,98453459,781,781,781,781,0
20250311,173000,98453459,781,781,781,781,0
20250311,172900,98453459,781,781,781,781,0
20250311,172800,98453459,781,781,781,781,5122
20250311,172700,98453459,781,781,781,781,0
20250311,172600,98453459,781,781,781,781,0
20250311,172500,98453459,781,781,781,781,0
20250311,172400,98453459,781,781,781,781,0
20250311,172300,98453459,781,781,781,781,0
20250311,172200,98453459,781,781,781,781,0
20250311,172100,98453459,781,781,781,781,0
20250311,172000,98453459,781,781,781,781,0
20250311,171900,98453459,781,781,781,781,0
20250311,171800,98453459,781,781,781,781,0
20250311,171700,98453459,781,781,781,781,0
20250311,171600,98453459,781,781,781,781,0
20250311,171500,98453459,781,781,781,781,0
20250311,171400,98453459,781,781,781,781,0
20250311,171300,98453459,781,781,781,781,0
20250311,171200,98453459,781,781,781,781,0
20250311,171100,98453459,781,781,781,781,0
20250311,171000,98453459,781,781,781,781,0
20250311,170900,98453459,781,781,781,781,0
20250311,170800,98453459,781,781,781,781,0
20250311,170700,98453459,781,781,781,781,0
20250311,170600,98453459,781,781,781,781,0
20250311,170500,98453459,781,781,781,781,0
20250311,170400,98453459,781,781,781,781,0
20250311,170300,98453459,781,781,781,781,0
20250311,170200,98453459,781,781,781,781,0
20250311,170100,98453459,781,781,781,781,0
20250311,170000,98453459,781,781,781,781,0
20250311,165900,98453459,781,781,781,781,0
20250311,165800,98453459,781,781,781,781,5122
20250311,165700,98453459,781,781,781,781,0
20250311,165600,98453459,781,781,781,781,0
20250311,165500,98453459,781,781,781,781,0
20250311,165400,98453459,781,781,781,781,0
20250311,165300,98453459,781,781,781,781,0
20250311,165200,98453459,781,781,781,781,0
20250311,165100,98453459,781,781,781,781,0
20250311,165000,98453459,781,781,781,781,0
20250311,164900,98453459,781,781,781,781,0
20250311,164800,98453459,781,781,781,781,0
20250311,164700,98453459,781,781,781,781,0
20250311,164600,98453459,781,781,781,781,0
20250311,164500,98453459,781,781,781,781,0
20250311,164400,98453459,781,781,781,781,0
20250311,164300,98453459,781,781,781,781,0
20250311,164200,98453459,781,781,781,781,0
20250311,164100,98453459,781,781,781,781,0
20250311,164000,98453459,781,781,781,781,0
20250311,163900,98453459,781,781,781,781,0
20250311,163800,98453459,781,781,781,781,0
20250311,163700,98453459,781,781,781,781,0
20250311,163600,98453459,781,781,781,781,0
20250311,163500,98453459,781,781,781,781,0
20250311,163400,98453459,781,781,781,781,0
20250311,163300,98453459,781,781,781,781,0
20250311,163200,98453459,781,781,781,781,0
20250311,163100,98453459,781,781,781,781,0
20250311,163000,98453459,781,781,781,781,0
20250311,162900,98453459,781,781,781,781,0
20250311,162800,98453459,781,781,781,781,5122
20250311,162700,98453459,781,781,781,781,0
20250311,162600,98453459,781,781,781,781,0
20250311,162500,98453459,781,781,781,781,0
20250311,162400,98453459,781,781,781,781,0
20250311,162300,98453459,781,781,781,781,0
20250311,162200,98453459,781,781,781,781,0
20250311,162100,98453459,781,781,781,781,0
20250311,162000,98453459,781,781,781,781,0
20250311,161900,98453459,781,781,781,781,0
20250311,161800,98453459,781,781,781,781,0
20250311,161700,98453459,781,781,781,781,0
20250311,161600,98453459,781,781,781,781,0
20250311,161500,98453459,781,781,781,781,0
20250311,161400,98453459,781,781,781,781,0
20250311,161300,98453459,781,781,781,781,0
20250311,161200,98453459,781,781,781,781,0
20250311,161100,98453459,781,781,781,781,0
20250311,161000,98453459,781,781,781,781,0
20250311,160900,98453459,781,781,781,781,0
20250311,160800,98453459,781,781,781,781,0
20250311,160700,98453459,781,781,781,781,0
20250311,160600,98453459,781,781,781,781,0
20250311,160500,98453459,781,781,781,781,0
20250311,160400,98453459,781,781,781,781,0
20250311,160300,98453459,781,781,781,781,0
20250311,160200,98453459,781,781,781,781,0
20250311,160100,98453459,781,781,781,781,0
20250311,160000,98453459,781,781,781,781,0
20250311,155900,98453459,781,781,781,781,0
20250311,155800,98453459,781,781,781,781,5122
20250311,155700,98453459,781,781,781,781,0
20250311,155600,98453459,781,781,781,781,0
20250311,155500,98453459,781,781,781,781,0
20250311,155400,98453459,781,781,781,781,0
20250311,155300,98453459,781,781,781,781,0
20250311,155200,98453459,781,781,781,781,0
20250311,155100,98453459,781,781,781,781,0
20250311,155000,98453459,781,781,781,781,0
20250311,154900,98453459,781,781,781,781,0
20250311,154800,98453459,781,781,781,781,0
20250311,154700,98453459,781,781,781,781,0
20250311,154600,98453459,781,781,781,781,0
20250311,154500,98453459,781,781,781,781,0
20250311,154400,98453459,781,781,781,781,0
20250311,154300,98453459,781,781,781,781,0
20250311,154200,98453459,781,781,781,781,0
20250311,154100,98453459,781,781,781,781,0
20250311,154000,98453459,781,781,781,781,0
20250311,153900,98453459,781,781,781,781,0
20250311,153800,98453459,781,781,781,781,0
20250311,153700,98453459,781,781,781,781,0
20250311,153600,98453459,781,781,781,781,0
20250311,153500,98453459,781,781,781,781,0
20250311,153400,98453459,781,781,781,781,0
20250311,153300,98453459,781,781,781,781,0
20250311,153200,98453459,781,781,781,781,0
20250311,153100,98453459,781,781,781,781,0
20250311,153000,98453459,781,781,781,781,5122
20250311,152900,94453177,778,778,778,778,0
20250311,152800,94453177,778,778,778,778,0
20250311,152700,94453177,778,778,778,778,0
20250311,152600,94453177,778,778,778,778,0
20250311,152500,94453177,778,778,778,778,0
20250311,152400,94453177,778,778,778,778,0
20250311,152300,94453177,778,778,778,778,0
20250311,152200,94453177,778,778,778,778,0
20250311,152100,94453177,778,778,778,778,0
20250311,152000,94453177,778,778,778,778,0
20250311,151900,94453177,778,778,778,778,18
20250311,151800,94439173,777,779,779,777,1984
20250311,151700,92895388,780,780,780,780,0
20250311,151600,92895388,780,780,780,780,0
20250311,151500,92895388,780,780,780,780,0
20250311,151400,92895388,780,780,780,780,0
20250311,151300,92895388,780,780,780,780,5
20250311,151200,92891488,779,779,780,779,3
20250311,151100,92889150,779,779,779,779,1
20250311,151000,92888371,780,780,780,780,0
20250311,150900,92888371,780,780,780,780,141
20250311,150800,92778391,780,780,780,780,103
20250311,150700,92698051,779,779,779,779,0
20250311,150600,92698051,779,779,779,779,0
20250311,150500,92698051,779,779,779,779,0
20250311,150400,92698051,779,779,779,779,0
20250311,150300,92698051,779,779,779,779,0
20250311,150200,92698051,779,779,779,779,0
20250311,150100,92698051,779,779,779,779,0
20250311,150000,92698051,779,779,779,779,0
20250311,145900,92698051,779,779,779,779,300
20250311,145800,92464351,779,779,779,779,0
20250311,145700,92464351,779,779,779,779,0
20250311,145600,92464351,779,779,779,779,0
20250311,145500,92464351,779,779,779,779,0
20250311,145400,92464351,779,780,780,779,22
20250311,145300,92447193,780,780,780,780,20
20250311,145200,92431593,780,780,780,780,0
20250311,145100,92431593,780,781,781,780,130
20250311,145000,92330143,781,781,781,781,0
20250311,144900,92330143,781,781,781,781,0
20250311,144800,92330143,781,781,781,781,0
20250311,144700,92330143,781,781,781,781,100
20250311,144600,92252043,781,781,781,781,100
20250311,144500,92173943,780,780,780,780,0
20250311,144400,92173943,780,780,780,780,0
20250311,144300,92173943,780,780,780,780,0
20250311,144200,92173943,780,780,780,780,0
20250311,144100,92173943,780,780,780,780,0
20250311,144000,92173943,780,780,780,780,99
20250311,143900,92096723,780,780,780,780,0
20250311,143800,92096723,780,780,780,780,0
20250311,143700,92096723,780,780,780,780,0
20250311,143600,92096723,780,780,780,780,20
20250311,143500,92081123,780,780,780,780,300
20250311,143400,91847123,780,780,780,780,0
20250311,143300,91847123,780,780,780,780,783
20250311,143200,91236383,781,781,781,781,1002
20250311,143100,90453821,781,781,781,781,0
20250311,143000,90453821,781,781,781,781,0
20250311,142900,90453821,781,781,781,781,1000
20250311,142800,89672821,780,780,780,780,0
20250311,142700,89672821,780,780,780,780,0
20250311,142600,89672821,780,780,780,780,0
20250311,142500,89672821,780,780,780,780,0
20250311,142400,89672821,780,780,780,780,0
20250311,142300,89672821,780,780,780,780,0
20250311,142200,89672821,780,780,780,780,1
20250311,142100,89672041,781,781,781,781,0
20250311,142000,89672041,781,781,781,781,0
20250311,141900,89672041,781,781,781,781,1
20250311,141800,89671260,781,781,781,781,0
20250311,141700,89671260,781,781,781,781,0
20250311,141600,89671260,781,781,781,781,0
20250311,141500,89671260,781,781,781,781,0
20250311,141400,89671260,781,781,781,781,0
20250311,141300,89671260,781,781,781,781,10
20250311,141200,89663450,780,780,780,780,0
20250311,141100,89663450,780,780,780,780,0
20250311,141000,89663450,780,780,780,780,0
20250311,140900,89663450,780,780,780,780,0
20250311,140800,89663450,780,780,780,780,33
20250311,140700,89637710,780,780,780,780,7
20250311,140600,89632250,780,780,780,780,0
20250311,140500,89632250,780,780,780,780,0
20250311,140400,89632250,780,780,780,780,18
20250311,140300,89618210,779,779,779,779,0
20250311,140200,89618210,779,779,779,779,100
20250311,140100,89540310,779,779,779,779,1
20250311,140000,89539531,780,780,780,780,0
20250311,135900,89539531,780,780,780,780,0
20250311,135800,89539531,780,780,780,780,0
20250311,135700,89539531,780,780,780,780,0
20250311,135600,89539531,780,780,780,780,0
20250311,135500,89539531,780,780,780,780,0
20250311,135400,89539531,780,780,780,780,841
20250311,135300,88883551,780,780,780,780,159
20250311,135200,88759531,780,780,780,780,0
20250311,135100,88759531,780,780,780,780,0
20250311,135000,88759531,780,780,780,780,9
20250311,134900,88752511,779,779,779,779,0
20250311,134800,88752511,779,779,779,779,0
20250311,134700,88752511,779,779,779,779,0
20250311,134600,88752511,779,779,779,779,0
20250311,134500,88752511,779,779,779,779,0
20250311,134400,88752511,779,779,779,779,2
20250311,134300,88750953,780,780,780,780,0
20250311,134200,88750953,780,780,780,780,97
20250311,134100,88675293,781,781,781,781,0
20250311,134000,88675293,781,781,781,781,0
20250311,133900,88675293,781,781,781,781,0
20250311,133800,88675293,781,781,781,781,0
20250311,133700,88675293,781,781,781,781,0
20250311,133600,88675293,781,781,781,781,0
20250311,133500,88675293,781,781,781,781,0
20250311,133400,88675293,781,781,781,781,0
20250311,133300,88675293,781,780,781,780,1420
20250311,133200,87567691,780,780,780,780,0
20250311,133100,87567691,780,780,780,780,0
20250311,133000,87567691,780,780,780,780,0
20250311,132900,87567691,780,780,780,780,0
20250311,132800,87567691,780,780,780,780,0
20250311,132700,87567691,780,780,780,780,0
20250311,132600,87567691,780,780,780,780,0
20250311,132500,87567691,780,780,780,780,5
20250311,132400,87563791,780,780,780,780,0
20250311,132300,87563791,780,780,780,780,0
20250311,132200,87563791,780,780,780,780,0
20250311,132100,87563791,780,780,780,780,0
20250311,132000,87563791,780,780,780,780,0
20250311,131900,87563791,780,780,780,780,0
20250311,131800,87563791,780,780,780,780,0
20250311,131700,87563791,780,780,780,780,0
20250311,131600,87563791,780,780,780,780,0
20250311,131500,87563791,780,780,780,780,0
20250311,131400,87563791,780,780,780,780,0
20250311,131300,87563791,780,780,780,780,0
20250311,131200,87563791,780,780,780,780,0
20250311,131100,87563791,780,780,780,780,0
20250311,131000,87563791,780,780,780,780,1282
20250311,130900,86563831,780,780,780,780,0
20250311,130800,86563831,780,780,780,780,0
20250311,130700,86563831,780,780,780,780,0
20250311,130600,86563831,780,780,780,780,2
20250311,130500,86562271,779,779,779,779,0
20250311,130400,86562271,779,779,779,779,0
20250311,130300,86562271,779,779,779,779,75
20250311,130200,86503846,779,779,779,779,0
20250311,130100,86503846,779,779,779,779,0
20250311,130000,86503846,779,779,779,779,0
20250311,125900,86503846,779,779,779,779,0
20250311,125800,86503846,779,779,779,779,0
20250311,125700,86503846,779,779,779,779,0
20250311,125600,86503846,779,779,779,779,1967
20250311,125500,84971553,779,779,779,779,0
20250311,125400,84971553,779,779,779,779,1
20250311,125300,84970774,777,777,777,777,0
20250311,125200,84970774,777,777,777,777,0
20250311,125100,84970774,777,777,777,777,0
20250311,125000,84970774,777,777,777,777,0
20250311,124900,84970774,777,778,778,777,1817
20250311,124800,83557955,777,777,777,777,0
20250311,124700,83557955,777,777,777,777,200
20250311,124600,83402555,777,777,777,777,0
20250311,124500,83402555,777,777,777,777,0
20250311,124400,83402555,777,777,777,777,0
20250311,124300,83402555,777,779,779,777,3635
20250311,124200,80574691,778,778,778,778,3635
20250311,124100,77746661,779,779,779,779,70
20250311,124000,77692131,778,778,779,778,1819
20250311,123900,76276948,779,779,779,779,50
20250311,123800,76237998,779,779,779,779,0
20250311,123700,76237998,779,779,779,779,20
20250311,123600,76222418,779,779,779,779,484
20250311,123500,75845382,779,779,779,779,317
20250311,123400,75598439,779,779,779,779,50
20250311,123300,75559489,779,779,779,779,321
20250311,123200,75309430,778,778,778,778,0
20250311,123100,75309430,778,778,778,778,1
20250311,123000,75308652,781,781,781,781,0
20250311,122900,75308652,781,781,781,781,1
20250311,122800,75307871,771,771,771,771,0
20250311,122700,75307871,771,771,771,771,0
20250311,122600,75307871,771,771,771,771,0
20250311,122500,75307871,771,771,771,771,0
20250311,122400,75307871,771,778,778,771,10000
20250311,122300,67553495,778,780,780,778,9000
20250311,122200,60546522,780,780,780,780,0
20250311,122100,60546522,780,780,780,780,0
20250311,122000,60546522,780,780,780,780,0
20250311,121900,60546522,780,780,780,780,0
20250311,121800,60546522,780,780,780,780,523
20250311,121700,60138582,780,780,780,780,0
20250311,121600,60138582,780,780,780,780,1
20250311,121500,60137802,779,779,779,779,10
20250311,121400,60130012,779,779,779,779,24
20250311,121300,60111316,779,779,779,779,281
20250311,121200,59892417,779,780,780,779,206
20250311,121100,59731817,780,780,780,780,1276
20250311,121000,58736537,780,780,780,780,6500
20250311,120900,53666537,780,780,780,780,561
20250311,120800,53228957,780,780,780,780,33
20250311,120700,53203217,780,780,780,780,0
20250311,120600,53203217,780,780,780,780,5
20250311,120500,53199317,780,780,780,780,0
20250311,120400,53199317,780,780,780,780,24
20250311,120300,53180597,780,780,780,780,5
20250311,120200,53176697,779,779,779,779,1002
20250311,120100,52396139,779,779,779,779,129
20250311,120000,52295648,778,778,778,778,0
20250311,115900,52295648,778,778,778,778,0
20250311,115800,52295648,778,778,778,778,0
20250311,115700,52295648,778,778,778,778,0
20250311,115600,52295648,778,778,778,778,1
20250311,115500,52294870,779,779,779,779,4000
20250311,115400,49178870,779,779,779,779,2001
20250311,115300,47620091,779,779,779,779,0
20250311,115200,47620091,779,779,779,779,0
20250311,115100,47620091,779,779,779,779,10
20250311,115000,47612301,778,778,778,778,1
20250311,114900,47611523,779,779,779,779,102
20250311,114800,47532065,779,779,779,779,10
20250311,114700,47524275,779,779,779,779,1
20250311,114600,47523496,779,779,779,779,0
20250311,114500,47523496,779,779,779,779,4901
20250311,114400,43705617,779,779,779,779,0
20250311,114300,43705617,779,779,779,779,2227
20250311,114200,41970784,779,779,779,779,1
20250311,114100,41970005,779,779,779,779,1
20250311,114000,41969226,779,779,779,779,65
20250311,113900,41918591,779,779,779,779,28
20250311,113800,41896779,779,779,779,779,110
20250311,113700,41811089,779,779,779,779,3
20250311,113600,41808752,779,779,779,779,178
20250311,113500,41670090,779,779,779,779,114
20250311,113400,41581284,779,779,779,779,19
20250311,113300,41566483,779,779,779,779,1
20250311,113200,41565704,778,778,778,778,0
20250311,113100,41565704,778,778,778,778,0
20250311,113000,41565704,778,778,778,778,0
20250311,112900,41565704,778,778,778,778,0
20250311,112800,41565704,778,778,778,778,0
20250311,112700,41565704,778,778,778,778,0
20250311,112600,41565704,778,778,778,778,0
20250311,112500,41565704,778,778,778,778,0
20250311,112400,41565704,778,778,778,778,0
20250311,112300,41565704,778,778,778,778,31
20250311,112200,41541586,778,778,778,778,0
20250311,112100,41541586,778,778,778,778,0
20250311,112000,41541586,778,779,779,778,717
20250311,111900,40983046,778,778,778,778,12
20250311,111800,40973710,778,778,778,778,233
20250311,111700,40792436,779,778,779,778,614
20250311,111600,40314226,778,779,779,778,1554
20250311,111500,39103661,778,778,778,778,0
20250311,111400,39103661,778,780,780,778,802
20250311,111300,38479001,780,780,780,780,0
20250311,111200,38479001,780,780,780,780,0
20250311,111100,38479001,780,780,780,780,5
20250311,111000,38475101,780,780,780,780,2505
20250311,110900,36521201,780,780,780,780,2
20250311,110800,36519641,780,780,780,780,60
20250311,110700,36472841,779,779,779,779,0
20250311,110600,36472841,779,784,784,779,19216
20250311,110500,21437744,785,785,785,785,100
20250311,110400,21359244,785,785,785,785,20
20250311,110300,21343544,785,785,785,785,1
20250311,110200,21342759,785,786,786,785,2981
20250311,110100,19002399,786,786,786,786,0
20250311,110000,19002399,786,786,786,786,0
20250311,105900,19002399,786,786,786,786,1
20250311,105800,19001613,787,786,787,786,263
20250311,105700,18794894,786,786,786,786,3
20250311,105600,18792536,787,787,787,787,0
20250311,105500,18792536,787,787,787,787,0
20250311,105400,18792536,787,787,787,787,0
20250311,105300,18792536,787,787,787,787,0
20250311,105200,18792536,787,787,787,787,0
20250311,105100,18792536,787,787,787,787,0
20250311,105000,18792536,787,787,787,787,1000
20250311,104900,18005536,787,787,787,787,0
20250311,104800,18005536,787,787,787,787,0
20250311,104700,18005536,787,787,787,787,0
20250311,104600,18005536,787,787,787,787,0
20250311,104500,18005536,787,787,787,787,0
20250311,104400,18005536,787,787,787,787,0
20250311,104300,18005536,787,787,787,787,0
20250311,104200,18005536,787,787,787,787,0
20250311,104100,18005536,787,787,787,787,0
20250311,104000,18005536,787,787,787,787,0
20250311,103900,18005536,787,787,787,787,0
20250311,103800,18005536,787,787,787,787,0
20250311,103700,18005536,787,787,787,787,0
20250311,103600,18005536,787,787,787,787,0
20250311,103500,18005536,787,787,787,787,12
20250311,103400,17996092,786,786,786,786,0
20250311,103300,17996092,786,786,787,785,12024
20250311,103200,8556538,787,787,787,787,0
20250311,103100,8556538,787,787,787,787,10
20250311,103000,8548668,787,787,787,787,0
20250311,102900,8548668,787,787,787,787,0
20250311,102800,8548668,787,787,787,787,0
20250311,102700,8548668,787,787,787,787,0
20250311,102600,8548668,787,787,787,787,0
20250311,102500,8548668,787,787,787,787,0
20250311,102400,8548668,787,787,787,787,0
20250311,102300,8548668,787,787,787,787,0
20250311,102200,8548668,787,787,787,787,0
20250311,102100,8548668,787,787,787,787,0
20250311,102000,8548668,787,787,787,787,0
20250311,101900,8548668,787,787,787,787,0
20250311,101800,8548668,787,787,787,787,0
20250311,101700,8548668,787,787,787,787,0
20250311,101600,8548668,787,786,787,786,1068
20250311,101500,7709200,786,786,786,786,0
20250311,101400,7709200,786,786,786,786,0
20250311,101300,7709200,786,786,786,786,0
20250311,101200,7709200,786,786,786,786,0
20250311,101100,7709200,786,786,786,786,12
20250311,101000,7699768,787,787,787,787,0
20250311,100900,7699768,787,787,787,787,0
20250311,100800,7699768,787,787,787,787,15
20250311,100700,7687963,787,787,787,787,16
20250311,100600,7675371,787,787,787,787,0
20250311,100500,7675371,787,787,787,787,20
20250311,100400,7659631,786,786,786,786,0
20250311,100300,7659631,786,787,787,786,1990
20250311,100200,6094991,787,787,787,787,1
20250311,100100,6094204,787,787,787,787,0
20250311,100000,6094204,787,786,787,786,11
20250311,095900,6085548,787,787,787,787,20
20250311,095800,6069808,787,787,787,787,5
20250311,095700,6065873,787,787,787,787,0
20250311,095600,6065873,787,787,787,787,25
20250311,095500,6046198,787,787,787,786,1703
20250311,095400,4706483,787,788,788,787,13
20250311,095300,4696240,787,787,787,787,1
20250311,095200,4695453,788,788,788,788,0
20250311,095100,4695453,788,788,788,788,0
20250311,095000,4695453,788,789,789,788,145
20250311,094900,4581183,789,789,789,789,10
20250311,094800,4573293,789,789,789,789,1
20250311,094700,4572504,789,789,789,789,0
20250311,094600,4572504,789,789,789,789,16
20250311,094500,4559880,789,789,789,789,7
20250311,094400,4554357,789,789,789,789,13
20250311,094300,4544100,789,789,789,789,10
20250311,094200,4536210,789,789,789,788,120
20250311,094100,4441531,790,790,790,790,10
20250311,094000,4433631,790,790,790,790,0
20250311,093900,4433631,790,790,790,790,0
20250311,093800,4433631,790,790,790,790,0
20250311,093700,4433631,790,790,790,790,12
20250311,093600,4424151,790,790,790,790,0
20250311,093500,4424151,790,790,790,790,21
20250311,093400,4407561,790,790,790,790,300
20250311,093300,4170561,790,790,790,790,0
20250311,093200,4170561,790,790,790,790,0
20250311,093100,4170561,790,790,790,790,0
20250311,093000,4170561,790,790,790,790,1
20250311,092900,4169771,791,791,791,791,0
20250311,092800,4169771,791,791,791,791,0
20250311,092700,4169771,791,791,791,791,330
20250311,092600,3908741,790,790,790,790,0
20250311,092500,3908741,790,790,790,790,0
20250311,092400,3908741,790,790,790,790,0
20250311,092300,3908741,790,790,790,790,1
20250311,092200,3907951,788,788,788,788,0
20250311,092100,3907951,788,788,788,788,0
20250311,092000,3907951,788,787,789,787,216
20250311,091900,3737552,786,789,789,786,144
20250311,091800,3624024,788,789,789,787,24
20250311,091700,3605110,788,788,788,788,0
20250311,091600,3605110,788,790,790,788,17
20250311,091500,3591701,790,790,791,790,42
20250311,091400,3558482,789,789,789,789,0
20250311,091300,3558482,789,786,789,786,4
20250311,091200,3555332,785,785,785,785,0
20250311,091100,3555332,785,785,785,785,0
20250311,091000,3555332,785,785,785,785,1
20250311,090900,3554547,783,783,783,783,0
20250311,090800,3554547,783,783,783,783,0
20250311,090700,3554547,783,785,785,783,2446
20250311,090600,1634450,785,789,789,785,1182
20250311,090500,703526,788,789,789,788,505
20250311,090400,305581,789,789,789,789,268
20250311,090300,94129,791,791,791,791,1
20250311,090200,93338,791,791,791,791,0
20250311,090100,93338,791,791,791,791,4
20250311,090000,90174,791,791,791,791,114
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185800 98453459 781 781 781 781 5122
3 20250311 185700 98453459 781 781 781 781 0
4 20250311 185600 98453459 781 781 781 781 0
5 20250311 185500 98453459 781 781 781 781 0
6 20250311 185400 98453459 781 781 781 781 0
7 20250311 185300 98453459 781 781 781 781 0
8 20250311 185200 98453459 781 781 781 781 0
9 20250311 185100 98453459 781 781 781 781 0
10 20250311 185000 98453459 781 781 781 781 0
11 20250311 184900 98453459 781 781 781 781 0
12 20250311 184800 98453459 781 781 781 781 0
13 20250311 184700 98453459 781 781 781 781 0
14 20250311 184600 98453459 781 781 781 781 0
15 20250311 184500 98453459 781 781 781 781 0
16 20250311 184400 98453459 781 781 781 781 0
17 20250311 184300 98453459 781 781 781 781 0
18 20250311 184200 98453459 781 781 781 781 0
19 20250311 184100 98453459 781 781 781 781 0
20 20250311 184000 98453459 781 781 781 781 0
21 20250311 183900 98453459 781 781 781 781 0
22 20250311 183800 98453459 781 781 781 781 0
23 20250311 183700 98453459 781 781 781 781 0
24 20250311 183600 98453459 781 781 781 781 0
25 20250311 183500 98453459 781 781 781 781 0
26 20250311 183400 98453459 781 781 781 781 0
27 20250311 183300 98453459 781 781 781 781 0
28 20250311 183200 98453459 781 781 781 781 0
29 20250311 183100 98453459 781 781 781 781 0
30 20250311 183000 98453459 781 781 781 781 0
31 20250311 182900 98453459 781 781 781 781 0
32 20250311 182800 98453459 781 781 781 781 5122
33 20250311 182700 98453459 781 781 781 781 0
34 20250311 182600 98453459 781 781 781 781 0
35 20250311 182500 98453459 781 781 781 781 0
36 20250311 182400 98453459 781 781 781 781 0
37 20250311 182300 98453459 781 781 781 781 0
38 20250311 182200 98453459 781 781 781 781 0
39 20250311 182100 98453459 781 781 781 781 0
40 20250311 182000 98453459 781 781 781 781 0
41 20250311 181900 98453459 781 781 781 781 0
42 20250311 181800 98453459 781 781 781 781 0
43 20250311 181700 98453459 781 781 781 781 0
44 20250311 181600 98453459 781 781 781 781 0
45 20250311 181500 98453459 781 781 781 781 0
46 20250311 181400 98453459 781 781 781 781 0
47 20250311 181300 98453459 781 781 781 781 0
48 20250311 181200 98453459 781 781 781 781 0
49 20250311 181100 98453459 781 781 781 781 0
50 20250311 181000 98453459 781 781 781 781 0
51 20250311 180900 98453459 781 781 781 781 0
52 20250311 180800 98453459 781 781 781 781 0
53 20250311 180700 98453459 781 781 781 781 0
54 20250311 180600 98453459 781 781 781 781 0
55 20250311 180500 98453459 781 781 781 781 0
56 20250311 180400 98453459 781 781 781 781 0
57 20250311 180300 98453459 781 781 781 781 0
58 20250311 180200 98453459 781 781 781 781 0
59 20250311 180100 98453459 781 781 781 781 0
60 20250311 180000 98453459 781 781 781 781 0
61 20250311 175900 98453459 781 781 781 781 0
62 20250311 175800 98453459 781 781 781 781 5122
63 20250311 175700 98453459 781 781 781 781 0
64 20250311 175600 98453459 781 781 781 781 0
65 20250311 175500 98453459 781 781 781 781 0
66 20250311 175400 98453459 781 781 781 781 0
67 20250311 175300 98453459 781 781 781 781 0
68 20250311 175200 98453459 781 781 781 781 0
69 20250311 175100 98453459 781 781 781 781 0
70 20250311 175000 98453459 781 781 781 781 0
71 20250311 174900 98453459 781 781 781 781 0
72 20250311 174800 98453459 781 781 781 781 0
73 20250311 174700 98453459 781 781 781 781 0
74 20250311 174600 98453459 781 781 781 781 0
75 20250311 174500 98453459 781 781 781 781 0
76 20250311 174400 98453459 781 781 781 781 0
77 20250311 174300 98453459 781 781 781 781 0
78 20250311 174200 98453459 781 781 781 781 0
79 20250311 174100 98453459 781 781 781 781 0
80 20250311 174000 98453459 781 781 781 781 0
81 20250311 173900 98453459 781 781 781 781 0
82 20250311 173800 98453459 781 781 781 781 0
83 20250311 173700 98453459 781 781 781 781 0
84 20250311 173600 98453459 781 781 781 781 0
85 20250311 173500 98453459 781 781 781 781 0
86 20250311 173400 98453459 781 781 781 781 0
87 20250311 173300 98453459 781 781 781 781 0
88 20250311 173200 98453459 781 781 781 781 0
89 20250311 173100 98453459 781 781 781 781 0
90 20250311 173000 98453459 781 781 781 781 0
91 20250311 172900 98453459 781 781 781 781 0
92 20250311 172800 98453459 781 781 781 781 5122
93 20250311 172700 98453459 781 781 781 781 0
94 20250311 172600 98453459 781 781 781 781 0
95 20250311 172500 98453459 781 781 781 781 0
96 20250311 172400 98453459 781 781 781 781 0
97 20250311 172300 98453459 781 781 781 781 0
98 20250311 172200 98453459 781 781 781 781 0
99 20250311 172100 98453459 781 781 781 781 0
100 20250311 172000 98453459 781 781 781 781 0
101 20250311 171900 98453459 781 781 781 781 0
102 20250311 171800 98453459 781 781 781 781 0
103 20250311 171700 98453459 781 781 781 781 0
104 20250311 171600 98453459 781 781 781 781 0
105 20250311 171500 98453459 781 781 781 781 0
106 20250311 171400 98453459 781 781 781 781 0
107 20250311 171300 98453459 781 781 781 781 0
108 20250311 171200 98453459 781 781 781 781 0
109 20250311 171100 98453459 781 781 781 781 0
110 20250311 171000 98453459 781 781 781 781 0
111 20250311 170900 98453459 781 781 781 781 0
112 20250311 170800 98453459 781 781 781 781 0
113 20250311 170700 98453459 781 781 781 781 0
114 20250311 170600 98453459 781 781 781 781 0
115 20250311 170500 98453459 781 781 781 781 0
116 20250311 170400 98453459 781 781 781 781 0
117 20250311 170300 98453459 781 781 781 781 0
118 20250311 170200 98453459 781 781 781 781 0
119 20250311 170100 98453459 781 781 781 781 0
120 20250311 170000 98453459 781 781 781 781 0
121 20250311 165900 98453459 781 781 781 781 0
122 20250311 165800 98453459 781 781 781 781 5122
123 20250311 165700 98453459 781 781 781 781 0
124 20250311 165600 98453459 781 781 781 781 0
125 20250311 165500 98453459 781 781 781 781 0
126 20250311 165400 98453459 781 781 781 781 0
127 20250311 165300 98453459 781 781 781 781 0
128 20250311 165200 98453459 781 781 781 781 0
129 20250311 165100 98453459 781 781 781 781 0
130 20250311 165000 98453459 781 781 781 781 0
131 20250311 164900 98453459 781 781 781 781 0
132 20250311 164800 98453459 781 781 781 781 0
133 20250311 164700 98453459 781 781 781 781 0
134 20250311 164600 98453459 781 781 781 781 0
135 20250311 164500 98453459 781 781 781 781 0
136 20250311 164400 98453459 781 781 781 781 0
137 20250311 164300 98453459 781 781 781 781 0
138 20250311 164200 98453459 781 781 781 781 0
139 20250311 164100 98453459 781 781 781 781 0
140 20250311 164000 98453459 781 781 781 781 0
141 20250311 163900 98453459 781 781 781 781 0
142 20250311 163800 98453459 781 781 781 781 0
143 20250311 163700 98453459 781 781 781 781 0
144 20250311 163600 98453459 781 781 781 781 0
145 20250311 163500 98453459 781 781 781 781 0
146 20250311 163400 98453459 781 781 781 781 0
147 20250311 163300 98453459 781 781 781 781 0
148 20250311 163200 98453459 781 781 781 781 0
149 20250311 163100 98453459 781 781 781 781 0
150 20250311 163000 98453459 781 781 781 781 0
151 20250311 162900 98453459 781 781 781 781 0
152 20250311 162800 98453459 781 781 781 781 5122
153 20250311 162700 98453459 781 781 781 781 0
154 20250311 162600 98453459 781 781 781 781 0
155 20250311 162500 98453459 781 781 781 781 0
156 20250311 162400 98453459 781 781 781 781 0
157 20250311 162300 98453459 781 781 781 781 0
158 20250311 162200 98453459 781 781 781 781 0
159 20250311 162100 98453459 781 781 781 781 0
160 20250311 162000 98453459 781 781 781 781 0
161 20250311 161900 98453459 781 781 781 781 0
162 20250311 161800 98453459 781 781 781 781 0
163 20250311 161700 98453459 781 781 781 781 0
164 20250311 161600 98453459 781 781 781 781 0
165 20250311 161500 98453459 781 781 781 781 0
166 20250311 161400 98453459 781 781 781 781 0
167 20250311 161300 98453459 781 781 781 781 0
168 20250311 161200 98453459 781 781 781 781 0
169 20250311 161100 98453459 781 781 781 781 0
170 20250311 161000 98453459 781 781 781 781 0
171 20250311 160900 98453459 781 781 781 781 0
172 20250311 160800 98453459 781 781 781 781 0
173 20250311 160700 98453459 781 781 781 781 0
174 20250311 160600 98453459 781 781 781 781 0
175 20250311 160500 98453459 781 781 781 781 0
176 20250311 160400 98453459 781 781 781 781 0
177 20250311 160300 98453459 781 781 781 781 0
178 20250311 160200 98453459 781 781 781 781 0
179 20250311 160100 98453459 781 781 781 781 0
180 20250311 160000 98453459 781 781 781 781 0
181 20250311 155900 98453459 781 781 781 781 0
182 20250311 155800 98453459 781 781 781 781 5122
183 20250311 155700 98453459 781 781 781 781 0
184 20250311 155600 98453459 781 781 781 781 0
185 20250311 155500 98453459 781 781 781 781 0
186 20250311 155400 98453459 781 781 781 781 0
187 20250311 155300 98453459 781 781 781 781 0
188 20250311 155200 98453459 781 781 781 781 0
189 20250311 155100 98453459 781 781 781 781 0
190 20250311 155000 98453459 781 781 781 781 0
191 20250311 154900 98453459 781 781 781 781 0
192 20250311 154800 98453459 781 781 781 781 0
193 20250311 154700 98453459 781 781 781 781 0
194 20250311 154600 98453459 781 781 781 781 0
195 20250311 154500 98453459 781 781 781 781 0
196 20250311 154400 98453459 781 781 781 781 0
197 20250311 154300 98453459 781 781 781 781 0
198 20250311 154200 98453459 781 781 781 781 0
199 20250311 154100 98453459 781 781 781 781 0
200 20250311 154000 98453459 781 781 781 781 0
201 20250311 153900 98453459 781 781 781 781 0
202 20250311 153800 98453459 781 781 781 781 0
203 20250311 153700 98453459 781 781 781 781 0
204 20250311 153600 98453459 781 781 781 781 0
205 20250311 153500 98453459 781 781 781 781 0
206 20250311 153400 98453459 781 781 781 781 0
207 20250311 153300 98453459 781 781 781 781 0
208 20250311 153200 98453459 781 781 781 781 0
209 20250311 153100 98453459 781 781 781 781 0
210 20250311 153000 98453459 781 781 781 781 5122
211 20250311 152900 94453177 778 778 778 778 0
212 20250311 152800 94453177 778 778 778 778 0
213 20250311 152700 94453177 778 778 778 778 0
214 20250311 152600 94453177 778 778 778 778 0
215 20250311 152500 94453177 778 778 778 778 0
216 20250311 152400 94453177 778 778 778 778 0
217 20250311 152300 94453177 778 778 778 778 0
218 20250311 152200 94453177 778 778 778 778 0
219 20250311 152100 94453177 778 778 778 778 0
220 20250311 152000 94453177 778 778 778 778 0
221 20250311 151900 94453177 778 778 778 778 18
222 20250311 151800 94439173 777 779 779 777 1984
223 20250311 151700 92895388 780 780 780 780 0
224 20250311 151600 92895388 780 780 780 780 0
225 20250311 151500 92895388 780 780 780 780 0
226 20250311 151400 92895388 780 780 780 780 0
227 20250311 151300 92895388 780 780 780 780 5
228 20250311 151200 92891488 779 779 780 779 3
229 20250311 151100 92889150 779 779 779 779 1
230 20250311 151000 92888371 780 780 780 780 0
231 20250311 150900 92888371 780 780 780 780 141
232 20250311 150800 92778391 780 780 780 780 103
233 20250311 150700 92698051 779 779 779 779 0
234 20250311 150600 92698051 779 779 779 779 0
235 20250311 150500 92698051 779 779 779 779 0
236 20250311 150400 92698051 779 779 779 779 0
237 20250311 150300 92698051 779 779 779 779 0
238 20250311 150200 92698051 779 779 779 779 0
239 20250311 150100 92698051 779 779 779 779 0
240 20250311 150000 92698051 779 779 779 779 0
241 20250311 145900 92698051 779 779 779 779 300
242 20250311 145800 92464351 779 779 779 779 0
243 20250311 145700 92464351 779 779 779 779 0
244 20250311 145600 92464351 779 779 779 779 0
245 20250311 145500 92464351 779 779 779 779 0
246 20250311 145400 92464351 779 780 780 779 22
247 20250311 145300 92447193 780 780 780 780 20
248 20250311 145200 92431593 780 780 780 780 0
249 20250311 145100 92431593 780 781 781 780 130
250 20250311 145000 92330143 781 781 781 781 0
251 20250311 144900 92330143 781 781 781 781 0
252 20250311 144800 92330143 781 781 781 781 0
253 20250311 144700 92330143 781 781 781 781 100
254 20250311 144600 92252043 781 781 781 781 100
255 20250311 144500 92173943 780 780 780 780 0
256 20250311 144400 92173943 780 780 780 780 0
257 20250311 144300 92173943 780 780 780 780 0
258 20250311 144200 92173943 780 780 780 780 0
259 20250311 144100 92173943 780 780 780 780 0
260 20250311 144000 92173943 780 780 780 780 99
261 20250311 143900 92096723 780 780 780 780 0
262 20250311 143800 92096723 780 780 780 780 0
263 20250311 143700 92096723 780 780 780 780 0
264 20250311 143600 92096723 780 780 780 780 20
265 20250311 143500 92081123 780 780 780 780 300
266 20250311 143400 91847123 780 780 780 780 0
267 20250311 143300 91847123 780 780 780 780 783
268 20250311 143200 91236383 781 781 781 781 1002
269 20250311 143100 90453821 781 781 781 781 0
270 20250311 143000 90453821 781 781 781 781 0
271 20250311 142900 90453821 781 781 781 781 1000
272 20250311 142800 89672821 780 780 780 780 0
273 20250311 142700 89672821 780 780 780 780 0
274 20250311 142600 89672821 780 780 780 780 0
275 20250311 142500 89672821 780 780 780 780 0
276 20250311 142400 89672821 780 780 780 780 0
277 20250311 142300 89672821 780 780 780 780 0
278 20250311 142200 89672821 780 780 780 780 1
279 20250311 142100 89672041 781 781 781 781 0
280 20250311 142000 89672041 781 781 781 781 0
281 20250311 141900 89672041 781 781 781 781 1
282 20250311 141800 89671260 781 781 781 781 0
283 20250311 141700 89671260 781 781 781 781 0
284 20250311 141600 89671260 781 781 781 781 0
285 20250311 141500 89671260 781 781 781 781 0
286 20250311 141400 89671260 781 781 781 781 0
287 20250311 141300 89671260 781 781 781 781 10
288 20250311 141200 89663450 780 780 780 780 0
289 20250311 141100 89663450 780 780 780 780 0
290 20250311 141000 89663450 780 780 780 780 0
291 20250311 140900 89663450 780 780 780 780 0
292 20250311 140800 89663450 780 780 780 780 33
293 20250311 140700 89637710 780 780 780 780 7
294 20250311 140600 89632250 780 780 780 780 0
295 20250311 140500 89632250 780 780 780 780 0
296 20250311 140400 89632250 780 780 780 780 18
297 20250311 140300 89618210 779 779 779 779 0
298 20250311 140200 89618210 779 779 779 779 100
299 20250311 140100 89540310 779 779 779 779 1
300 20250311 140000 89539531 780 780 780 780 0
301 20250311 135900 89539531 780 780 780 780 0
302 20250311 135800 89539531 780 780 780 780 0
303 20250311 135700 89539531 780 780 780 780 0
304 20250311 135600 89539531 780 780 780 780 0
305 20250311 135500 89539531 780 780 780 780 0
306 20250311 135400 89539531 780 780 780 780 841
307 20250311 135300 88883551 780 780 780 780 159
308 20250311 135200 88759531 780 780 780 780 0
309 20250311 135100 88759531 780 780 780 780 0
310 20250311 135000 88759531 780 780 780 780 9
311 20250311 134900 88752511 779 779 779 779 0
312 20250311 134800 88752511 779 779 779 779 0
313 20250311 134700 88752511 779 779 779 779 0
314 20250311 134600 88752511 779 779 779 779 0
315 20250311 134500 88752511 779 779 779 779 0
316 20250311 134400 88752511 779 779 779 779 2
317 20250311 134300 88750953 780 780 780 780 0
318 20250311 134200 88750953 780 780 780 780 97
319 20250311 134100 88675293 781 781 781 781 0
320 20250311 134000 88675293 781 781 781 781 0
321 20250311 133900 88675293 781 781 781 781 0
322 20250311 133800 88675293 781 781 781 781 0
323 20250311 133700 88675293 781 781 781 781 0
324 20250311 133600 88675293 781 781 781 781 0
325 20250311 133500 88675293 781 781 781 781 0
326 20250311 133400 88675293 781 781 781 781 0
327 20250311 133300 88675293 781 780 781 780 1420
328 20250311 133200 87567691 780 780 780 780 0
329 20250311 133100 87567691 780 780 780 780 0
330 20250311 133000 87567691 780 780 780 780 0
331 20250311 132900 87567691 780 780 780 780 0
332 20250311 132800 87567691 780 780 780 780 0
333 20250311 132700 87567691 780 780 780 780 0
334 20250311 132600 87567691 780 780 780 780 0
335 20250311 132500 87567691 780 780 780 780 5
336 20250311 132400 87563791 780 780 780 780 0
337 20250311 132300 87563791 780 780 780 780 0
338 20250311 132200 87563791 780 780 780 780 0
339 20250311 132100 87563791 780 780 780 780 0
340 20250311 132000 87563791 780 780 780 780 0
341 20250311 131900 87563791 780 780 780 780 0
342 20250311 131800 87563791 780 780 780 780 0
343 20250311 131700 87563791 780 780 780 780 0
344 20250311 131600 87563791 780 780 780 780 0
345 20250311 131500 87563791 780 780 780 780 0
346 20250311 131400 87563791 780 780 780 780 0
347 20250311 131300 87563791 780 780 780 780 0
348 20250311 131200 87563791 780 780 780 780 0
349 20250311 131100 87563791 780 780 780 780 0
350 20250311 131000 87563791 780 780 780 780 1282
351 20250311 130900 86563831 780 780 780 780 0
352 20250311 130800 86563831 780 780 780 780 0
353 20250311 130700 86563831 780 780 780 780 0
354 20250311 130600 86563831 780 780 780 780 2
355 20250311 130500 86562271 779 779 779 779 0
356 20250311 130400 86562271 779 779 779 779 0
357 20250311 130300 86562271 779 779 779 779 75
358 20250311 130200 86503846 779 779 779 779 0
359 20250311 130100 86503846 779 779 779 779 0
360 20250311 130000 86503846 779 779 779 779 0
361 20250311 125900 86503846 779 779 779 779 0
362 20250311 125800 86503846 779 779 779 779 0
363 20250311 125700 86503846 779 779 779 779 0
364 20250311 125600 86503846 779 779 779 779 1967
365 20250311 125500 84971553 779 779 779 779 0
366 20250311 125400 84971553 779 779 779 779 1
367 20250311 125300 84970774 777 777 777 777 0
368 20250311 125200 84970774 777 777 777 777 0
369 20250311 125100 84970774 777 777 777 777 0
370 20250311 125000 84970774 777 777 777 777 0
371 20250311 124900 84970774 777 778 778 777 1817
372 20250311 124800 83557955 777 777 777 777 0
373 20250311 124700 83557955 777 777 777 777 200
374 20250311 124600 83402555 777 777 777 777 0
375 20250311 124500 83402555 777 777 777 777 0
376 20250311 124400 83402555 777 777 777 777 0
377 20250311 124300 83402555 777 779 779 777 3635
378 20250311 124200 80574691 778 778 778 778 3635
379 20250311 124100 77746661 779 779 779 779 70
380 20250311 124000 77692131 778 778 779 778 1819
381 20250311 123900 76276948 779 779 779 779 50
382 20250311 123800 76237998 779 779 779 779 0
383 20250311 123700 76237998 779 779 779 779 20
384 20250311 123600 76222418 779 779 779 779 484
385 20250311 123500 75845382 779 779 779 779 317
386 20250311 123400 75598439 779 779 779 779 50
387 20250311 123300 75559489 779 779 779 779 321
388 20250311 123200 75309430 778 778 778 778 0
389 20250311 123100 75309430 778 778 778 778 1
390 20250311 123000 75308652 781 781 781 781 0
391 20250311 122900 75308652 781 781 781 781 1
392 20250311 122800 75307871 771 771 771 771 0
393 20250311 122700 75307871 771 771 771 771 0
394 20250311 122600 75307871 771 771 771 771 0
395 20250311 122500 75307871 771 771 771 771 0
396 20250311 122400 75307871 771 778 778 771 10000
397 20250311 122300 67553495 778 780 780 778 9000
398 20250311 122200 60546522 780 780 780 780 0
399 20250311 122100 60546522 780 780 780 780 0
400 20250311 122000 60546522 780 780 780 780 0
401 20250311 121900 60546522 780 780 780 780 0
402 20250311 121800 60546522 780 780 780 780 523
403 20250311 121700 60138582 780 780 780 780 0
404 20250311 121600 60138582 780 780 780 780 1
405 20250311 121500 60137802 779 779 779 779 10
406 20250311 121400 60130012 779 779 779 779 24
407 20250311 121300 60111316 779 779 779 779 281
408 20250311 121200 59892417 779 780 780 779 206
409 20250311 121100 59731817 780 780 780 780 1276
410 20250311 121000 58736537 780 780 780 780 6500
411 20250311 120900 53666537 780 780 780 780 561
412 20250311 120800 53228957 780 780 780 780 33
413 20250311 120700 53203217 780 780 780 780 0
414 20250311 120600 53203217 780 780 780 780 5
415 20250311 120500 53199317 780 780 780 780 0
416 20250311 120400 53199317 780 780 780 780 24
417 20250311 120300 53180597 780 780 780 780 5
418 20250311 120200 53176697 779 779 779 779 1002
419 20250311 120100 52396139 779 779 779 779 129
420 20250311 120000 52295648 778 778 778 778 0
421 20250311 115900 52295648 778 778 778 778 0
422 20250311 115800 52295648 778 778 778 778 0
423 20250311 115700 52295648 778 778 778 778 0
424 20250311 115600 52295648 778 778 778 778 1
425 20250311 115500 52294870 779 779 779 779 4000
426 20250311 115400 49178870 779 779 779 779 2001
427 20250311 115300 47620091 779 779 779 779 0
428 20250311 115200 47620091 779 779 779 779 0
429 20250311 115100 47620091 779 779 779 779 10
430 20250311 115000 47612301 778 778 778 778 1
431 20250311 114900 47611523 779 779 779 779 102
432 20250311 114800 47532065 779 779 779 779 10
433 20250311 114700 47524275 779 779 779 779 1
434 20250311 114600 47523496 779 779 779 779 0
435 20250311 114500 47523496 779 779 779 779 4901
436 20250311 114400 43705617 779 779 779 779 0
437 20250311 114300 43705617 779 779 779 779 2227
438 20250311 114200 41970784 779 779 779 779 1
439 20250311 114100 41970005 779 779 779 779 1
440 20250311 114000 41969226 779 779 779 779 65
441 20250311 113900 41918591 779 779 779 779 28
442 20250311 113800 41896779 779 779 779 779 110
443 20250311 113700 41811089 779 779 779 779 3
444 20250311 113600 41808752 779 779 779 779 178
445 20250311 113500 41670090 779 779 779 779 114
446 20250311 113400 41581284 779 779 779 779 19
447 20250311 113300 41566483 779 779 779 779 1
448 20250311 113200 41565704 778 778 778 778 0
449 20250311 113100 41565704 778 778 778 778 0
450 20250311 113000 41565704 778 778 778 778 0
451 20250311 112900 41565704 778 778 778 778 0
452 20250311 112800 41565704 778 778 778 778 0
453 20250311 112700 41565704 778 778 778 778 0
454 20250311 112600 41565704 778 778 778 778 0
455 20250311 112500 41565704 778 778 778 778 0
456 20250311 112400 41565704 778 778 778 778 0
457 20250311 112300 41565704 778 778 778 778 31
458 20250311 112200 41541586 778 778 778 778 0
459 20250311 112100 41541586 778 778 778 778 0
460 20250311 112000 41541586 778 779 779 778 717
461 20250311 111900 40983046 778 778 778 778 12
462 20250311 111800 40973710 778 778 778 778 233
463 20250311 111700 40792436 779 778 779 778 614
464 20250311 111600 40314226 778 779 779 778 1554
465 20250311 111500 39103661 778 778 778 778 0
466 20250311 111400 39103661 778 780 780 778 802
467 20250311 111300 38479001 780 780 780 780 0
468 20250311 111200 38479001 780 780 780 780 0
469 20250311 111100 38479001 780 780 780 780 5
470 20250311 111000 38475101 780 780 780 780 2505
471 20250311 110900 36521201 780 780 780 780 2
472 20250311 110800 36519641 780 780 780 780 60
473 20250311 110700 36472841 779 779 779 779 0
474 20250311 110600 36472841 779 784 784 779 19216
475 20250311 110500 21437744 785 785 785 785 100
476 20250311 110400 21359244 785 785 785 785 20
477 20250311 110300 21343544 785 785 785 785 1
478 20250311 110200 21342759 785 786 786 785 2981
479 20250311 110100 19002399 786 786 786 786 0
480 20250311 110000 19002399 786 786 786 786 0
481 20250311 105900 19002399 786 786 786 786 1
482 20250311 105800 19001613 787 786 787 786 263
483 20250311 105700 18794894 786 786 786 786 3
484 20250311 105600 18792536 787 787 787 787 0
485 20250311 105500 18792536 787 787 787 787 0
486 20250311 105400 18792536 787 787 787 787 0
487 20250311 105300 18792536 787 787 787 787 0
488 20250311 105200 18792536 787 787 787 787 0
489 20250311 105100 18792536 787 787 787 787 0
490 20250311 105000 18792536 787 787 787 787 1000
491 20250311 104900 18005536 787 787 787 787 0
492 20250311 104800 18005536 787 787 787 787 0
493 20250311 104700 18005536 787 787 787 787 0
494 20250311 104600 18005536 787 787 787 787 0
495 20250311 104500 18005536 787 787 787 787 0
496 20250311 104400 18005536 787 787 787 787 0
497 20250311 104300 18005536 787 787 787 787 0
498 20250311 104200 18005536 787 787 787 787 0
499 20250311 104100 18005536 787 787 787 787 0
500 20250311 104000 18005536 787 787 787 787 0
501 20250311 103900 18005536 787 787 787 787 0
502 20250311 103800 18005536 787 787 787 787 0
503 20250311 103700 18005536 787 787 787 787 0
504 20250311 103600 18005536 787 787 787 787 0
505 20250311 103500 18005536 787 787 787 787 12
506 20250311 103400 17996092 786 786 786 786 0
507 20250311 103300 17996092 786 786 787 785 12024
508 20250311 103200 8556538 787 787 787 787 0
509 20250311 103100 8556538 787 787 787 787 10
510 20250311 103000 8548668 787 787 787 787 0
511 20250311 102900 8548668 787 787 787 787 0
512 20250311 102800 8548668 787 787 787 787 0
513 20250311 102700 8548668 787 787 787 787 0
514 20250311 102600 8548668 787 787 787 787 0
515 20250311 102500 8548668 787 787 787 787 0
516 20250311 102400 8548668 787 787 787 787 0
517 20250311 102300 8548668 787 787 787 787 0
518 20250311 102200 8548668 787 787 787 787 0
519 20250311 102100 8548668 787 787 787 787 0
520 20250311 102000 8548668 787 787 787 787 0
521 20250311 101900 8548668 787 787 787 787 0
522 20250311 101800 8548668 787 787 787 787 0
523 20250311 101700 8548668 787 787 787 787 0
524 20250311 101600 8548668 787 786 787 786 1068
525 20250311 101500 7709200 786 786 786 786 0
526 20250311 101400 7709200 786 786 786 786 0
527 20250311 101300 7709200 786 786 786 786 0
528 20250311 101200 7709200 786 786 786 786 0
529 20250311 101100 7709200 786 786 786 786 12
530 20250311 101000 7699768 787 787 787 787 0
531 20250311 100900 7699768 787 787 787 787 0
532 20250311 100800 7699768 787 787 787 787 15
533 20250311 100700 7687963 787 787 787 787 16
534 20250311 100600 7675371 787 787 787 787 0
535 20250311 100500 7675371 787 787 787 787 20
536 20250311 100400 7659631 786 786 786 786 0
537 20250311 100300 7659631 786 787 787 786 1990
538 20250311 100200 6094991 787 787 787 787 1
539 20250311 100100 6094204 787 787 787 787 0
540 20250311 100000 6094204 787 786 787 786 11
541 20250311 095900 6085548 787 787 787 787 20
542 20250311 095800 6069808 787 787 787 787 5
543 20250311 095700 6065873 787 787 787 787 0
544 20250311 095600 6065873 787 787 787 787 25
545 20250311 095500 6046198 787 787 787 786 1703
546 20250311 095400 4706483 787 788 788 787 13
547 20250311 095300 4696240 787 787 787 787 1
548 20250311 095200 4695453 788 788 788 788 0
549 20250311 095100 4695453 788 788 788 788 0
550 20250311 095000 4695453 788 789 789 788 145
551 20250311 094900 4581183 789 789 789 789 10
552 20250311 094800 4573293 789 789 789 789 1
553 20250311 094700 4572504 789 789 789 789 0
554 20250311 094600 4572504 789 789 789 789 16
555 20250311 094500 4559880 789 789 789 789 7
556 20250311 094400 4554357 789 789 789 789 13
557 20250311 094300 4544100 789 789 789 789 10
558 20250311 094200 4536210 789 789 789 788 120
559 20250311 094100 4441531 790 790 790 790 10
560 20250311 094000 4433631 790 790 790 790 0
561 20250311 093900 4433631 790 790 790 790 0
562 20250311 093800 4433631 790 790 790 790 0
563 20250311 093700 4433631 790 790 790 790 12
564 20250311 093600 4424151 790 790 790 790 0
565 20250311 093500 4424151 790 790 790 790 21
566 20250311 093400 4407561 790 790 790 790 300
567 20250311 093300 4170561 790 790 790 790 0
568 20250311 093200 4170561 790 790 790 790 0
569 20250311 093100 4170561 790 790 790 790 0
570 20250311 093000 4170561 790 790 790 790 1
571 20250311 092900 4169771 791 791 791 791 0
572 20250311 092800 4169771 791 791 791 791 0
573 20250311 092700 4169771 791 791 791 791 330
574 20250311 092600 3908741 790 790 790 790 0
575 20250311 092500 3908741 790 790 790 790 0
576 20250311 092400 3908741 790 790 790 790 0
577 20250311 092300 3908741 790 790 790 790 1
578 20250311 092200 3907951 788 788 788 788 0
579 20250311 092100 3907951 788 788 788 788 0
580 20250311 092000 3907951 788 787 789 787 216
581 20250311 091900 3737552 786 789 789 786 144
582 20250311 091800 3624024 788 789 789 787 24
583 20250311 091700 3605110 788 788 788 788 0
584 20250311 091600 3605110 788 790 790 788 17
585 20250311 091500 3591701 790 790 791 790 42
586 20250311 091400 3558482 789 789 789 789 0
587 20250311 091300 3558482 789 786 789 786 4
588 20250311 091200 3555332 785 785 785 785 0
589 20250311 091100 3555332 785 785 785 785 0
590 20250311 091000 3555332 785 785 785 785 1
591 20250311 090900 3554547 783 783 783 783 0
592 20250311 090800 3554547 783 783 783 783 0
593 20250311 090700 3554547 783 785 785 783 2446
594 20250311 090600 1634450 785 789 789 785 1182
595 20250311 090500 703526 788 789 789 788 505
596 20250311 090400 305581 789 789 789 789 268
597 20250311 090300 94129 791 791 791 791 1
598 20250311 090200 93338 791 791 791 791 0
599 20250311 090100 93338 791 791 791 791 4
600 20250311 090000 90174 791 791 791 791 114

1
011370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,100894865,0,80413207405,0.00
20250306,0,100894865,0,80211417675,0.00
20250305,0,100894865,0,80816786865,0.00
20250304,0,100894865,0,80413207405,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 100894865 0 80413207405 0.00
3 20250306 0 100894865 0 80211417675 0.00
4 20250305 0 100894865 0 80816786865 0.00
5 20250304 0 100894865 0 80413207405 0.00