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

608
018000/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190600,324912071,803,803,803,803,11000
20250311,190500,324912071,803,803,803,803,0
20250311,190400,324912071,803,803,803,803,0
20250311,190300,324912071,803,803,803,803,0
20250311,190200,324912071,803,803,803,803,0
20250311,190100,324912071,803,803,803,803,0
20250311,190000,324912071,803,803,803,803,0
20250311,185900,324912071,803,803,803,803,0
20250311,185800,324912071,803,803,803,803,0
20250311,185700,324912071,803,803,803,803,0
20250311,185600,324912071,803,803,803,803,0
20250311,185500,324912071,803,803,803,803,0
20250311,185400,324912071,803,803,803,803,0
20250311,185300,324912071,803,803,803,803,0
20250311,185200,324912071,803,803,803,803,0
20250311,185100,324912071,803,803,803,803,0
20250311,185000,324912071,803,803,803,803,0
20250311,184900,324912071,803,803,803,803,0
20250311,184800,324912071,803,803,803,803,0
20250311,184700,324912071,803,803,803,803,0
20250311,184600,324912071,803,803,803,803,0
20250311,184500,324912071,803,803,803,803,0
20250311,184400,324912071,803,803,803,803,0
20250311,184300,324912071,803,803,803,803,0
20250311,184200,324912071,803,803,803,803,0
20250311,184100,324912071,803,803,803,803,0
20250311,184000,324912071,803,803,803,803,0
20250311,183900,324912071,803,803,803,803,0
20250311,183800,324912071,803,803,803,803,0
20250311,183700,324912071,803,803,803,803,0
20250311,183600,324912071,803,803,803,803,11000
20250311,183500,324912071,803,803,803,803,0
20250311,183400,324912071,803,803,803,803,0
20250311,183300,324912071,803,803,803,803,0
20250311,183200,324912071,803,803,803,803,0
20250311,183100,324912071,803,803,803,803,0
20250311,183000,324912071,803,803,803,803,0
20250311,182900,324912071,803,803,803,803,0
20250311,182800,324912071,803,803,803,803,0
20250311,182700,324912071,803,803,803,803,0
20250311,182600,324912071,803,803,803,803,0
20250311,182500,324912071,803,803,803,803,0
20250311,182400,324912071,803,803,803,803,0
20250311,182300,324912071,803,803,803,803,0
20250311,182200,324912071,803,803,803,803,0
20250311,182100,324912071,803,803,803,803,0
20250311,182000,324912071,803,803,803,803,0
20250311,181900,324912071,803,803,803,803,0
20250311,181800,324912071,803,803,803,803,0
20250311,181700,324912071,803,803,803,803,0
20250311,181600,324912071,803,803,803,803,0
20250311,181500,324912071,803,803,803,803,0
20250311,181400,324912071,803,803,803,803,0
20250311,181300,324912071,803,803,803,803,0
20250311,181200,324912071,803,803,803,803,0
20250311,181100,324912071,803,803,803,803,0
20250311,181000,324912071,803,803,803,803,0
20250311,180900,324912071,803,803,803,803,0
20250311,180800,324912071,803,803,803,803,0
20250311,180700,324912071,803,803,803,803,0
20250311,180600,324912071,803,803,803,803,11000
20250311,180500,324912071,803,803,803,803,0
20250311,180400,324912071,803,803,803,803,0
20250311,180300,324912071,803,803,803,803,0
20250311,180200,324912071,803,803,803,803,0
20250311,180100,324912071,803,803,803,803,0
20250311,180000,324912071,803,803,803,803,0
20250311,175900,324912071,803,803,803,803,0
20250311,175800,324912071,803,803,803,803,0
20250311,175700,324912071,803,803,803,803,0
20250311,175600,324912071,803,803,803,803,0
20250311,175500,324912071,803,803,803,803,0
20250311,175400,324912071,803,803,803,803,0
20250311,175300,324912071,803,803,803,803,0
20250311,175200,324912071,803,803,803,803,0
20250311,175100,324912071,803,803,803,803,0
20250311,175000,324912071,803,803,803,803,0
20250311,174900,324912071,803,803,803,803,0
20250311,174800,324912071,803,803,803,803,0
20250311,174700,324912071,803,803,803,803,0
20250311,174600,324912071,803,803,803,803,0
20250311,174500,324912071,803,803,803,803,0
20250311,174400,324912071,803,803,803,803,0
20250311,174300,324912071,803,803,803,803,0
20250311,174200,324912071,803,803,803,803,0
20250311,174100,324912071,803,803,803,803,0
20250311,174000,324912071,803,803,803,803,0
20250311,173900,324912071,803,803,803,803,0
20250311,173800,324912071,803,803,803,803,0
20250311,173700,324912071,803,803,803,803,0
20250311,173600,324912071,803,803,803,803,11000
20250311,173500,324912071,803,803,803,803,0
20250311,173400,324912071,803,803,803,803,0
20250311,173300,324912071,803,803,803,803,0
20250311,173200,324912071,803,803,803,803,0
20250311,173100,324912071,803,803,803,803,0
20250311,173000,324912071,803,803,803,803,0
20250311,172900,324912071,803,803,803,803,0
20250311,172800,324912071,803,803,803,803,0
20250311,172700,324912071,803,803,803,803,0
20250311,172600,324912071,803,803,803,803,0
20250311,172500,324912071,803,803,803,803,0
20250311,172400,324912071,803,803,803,803,0
20250311,172300,324912071,803,803,803,803,0
20250311,172200,324912071,803,803,803,803,0
20250311,172100,324912071,803,803,803,803,0
20250311,172000,324912071,803,803,803,803,0
20250311,171900,324912071,803,803,803,803,0
20250311,171800,324912071,803,803,803,803,0
20250311,171700,324912071,803,803,803,803,0
20250311,171600,324912071,803,803,803,803,0
20250311,171500,324912071,803,803,803,803,0
20250311,171400,324912071,803,803,803,803,0
20250311,171300,324912071,803,803,803,803,0
20250311,171200,324912071,803,803,803,803,0
20250311,171100,324912071,803,803,803,803,0
20250311,171000,324912071,803,803,803,803,0
20250311,170900,324912071,803,803,803,803,0
20250311,170800,324912071,803,803,803,803,0
20250311,170700,324912071,803,803,803,803,0
20250311,170600,324912071,803,803,803,803,11000
20250311,170500,324912071,803,803,803,803,0
20250311,170400,324912071,803,803,803,803,0
20250311,170300,324912071,803,803,803,803,0
20250311,170200,324912071,803,803,803,803,0
20250311,170100,324912071,803,803,803,803,0
20250311,170000,324912071,803,803,803,803,0
20250311,165900,324912071,803,803,803,803,0
20250311,165800,324912071,803,803,803,803,0
20250311,165700,324912071,803,803,803,803,0
20250311,165600,324912071,803,803,803,803,0
20250311,165500,324912071,803,803,803,803,0
20250311,165400,324912071,803,803,803,803,0
20250311,165300,324912071,803,803,803,803,0
20250311,165200,324912071,803,803,803,803,0
20250311,165100,324912071,803,803,803,803,0
20250311,165000,324912071,803,803,803,803,0
20250311,164900,324912071,803,803,803,803,0
20250311,164800,324912071,803,803,803,803,0
20250311,164700,324912071,803,803,803,803,0
20250311,164600,324912071,803,803,803,803,0
20250311,164500,324912071,803,803,803,803,0
20250311,164400,324912071,803,803,803,803,0
20250311,164300,324912071,803,803,803,803,0
20250311,164200,324912071,803,803,803,803,0
20250311,164100,324912071,803,803,803,803,0
20250311,164000,324912071,803,803,803,803,0
20250311,163900,324912071,803,803,803,803,0
20250311,163800,324912071,803,803,803,803,0
20250311,163700,324912071,803,803,803,803,0
20250311,163600,324912071,803,803,803,803,11000
20250311,163500,324912071,803,803,803,803,0
20250311,163400,324912071,803,803,803,803,0
20250311,163300,324912071,803,803,803,803,0
20250311,163200,324912071,803,803,803,803,0
20250311,163100,324912071,803,803,803,803,0
20250311,163000,324912071,803,803,803,803,0
20250311,162900,324912071,803,803,803,803,0
20250311,162800,324912071,803,803,803,803,0
20250311,162700,324912071,803,803,803,803,0
20250311,162600,324912071,803,803,803,803,0
20250311,162500,324912071,803,803,803,803,0
20250311,162400,324912071,803,803,803,803,0
20250311,162300,324912071,803,803,803,803,0
20250311,162200,324912071,803,803,803,803,0
20250311,162100,324912071,803,803,803,803,0
20250311,162000,324912071,803,803,803,803,0
20250311,161900,324912071,803,803,803,803,0
20250311,161800,324912071,803,803,803,803,0
20250311,161700,324912071,803,803,803,803,0
20250311,161600,324912071,803,803,803,803,0
20250311,161500,324912071,803,803,803,803,0
20250311,161400,324912071,803,803,803,803,0
20250311,161300,324912071,803,803,803,803,0
20250311,161200,324912071,803,803,803,803,0
20250311,161100,324912071,803,803,803,803,0
20250311,161000,324912071,803,803,803,803,0
20250311,160900,324912071,803,803,803,803,0
20250311,160800,324912071,803,803,803,803,0
20250311,160700,324912071,803,803,803,803,0
20250311,160600,324912071,803,803,803,803,11000
20250311,160500,324912071,803,803,803,803,0
20250311,160400,324912071,803,803,803,803,0
20250311,160300,324912071,803,803,803,803,0
20250311,160200,324912071,803,803,803,803,0
20250311,160100,324912071,803,803,803,803,0
20250311,160000,324912071,803,803,803,803,0
20250311,155900,324912071,803,803,803,803,0
20250311,155800,324912071,803,803,803,803,0
20250311,155700,324912071,803,803,803,803,0
20250311,155600,324912071,803,803,803,803,0
20250311,155500,324912071,803,803,803,803,0
20250311,155400,324912071,803,803,803,803,0
20250311,155300,324912071,803,803,803,803,0
20250311,155200,324912071,803,803,803,803,0
20250311,155100,324912071,803,803,803,803,0
20250311,155000,324912071,803,803,803,803,0
20250311,154900,324912071,803,803,803,803,0
20250311,154800,324912071,803,803,803,803,0
20250311,154700,324912071,803,803,803,803,0
20250311,154600,324912071,803,803,803,803,0
20250311,154500,324912071,803,803,803,803,0
20250311,154400,324912071,803,803,803,803,0
20250311,154300,324912071,803,803,803,803,0
20250311,154200,324912071,803,803,803,803,0
20250311,154100,324912071,803,803,803,803,0
20250311,154000,324912071,803,803,803,803,0
20250311,153900,324912071,803,803,803,803,0
20250311,153800,324912071,803,803,803,803,0
20250311,153700,324912071,803,803,803,803,0
20250311,153600,324912071,803,803,803,803,11000
20250311,153500,324912071,803,803,803,803,0
20250311,153400,324912071,803,803,803,803,0
20250311,153300,324912071,803,803,803,803,0
20250311,153200,324912071,803,803,803,803,0
20250311,153100,324912071,803,803,803,803,0
20250311,153000,324912071,803,803,803,803,11000
20250311,152900,316079071,800,800,800,800,0
20250311,152800,316079071,800,800,800,800,0
20250311,152700,316079071,800,800,800,800,0
20250311,152600,316079071,800,800,800,800,0
20250311,152500,316079071,800,800,800,800,0
20250311,152400,316079071,800,800,800,800,0
20250311,152300,316079071,800,800,800,800,0
20250311,152200,316079071,800,800,800,800,0
20250311,152100,316079071,800,800,800,800,0
20250311,152000,316079071,800,800,800,800,0
20250311,151900,316079071,800,800,800,800,101
20250311,151800,315998271,800,800,800,800,0
20250311,151700,315998271,800,800,800,800,0
20250311,151600,315998271,800,797,801,797,107
20250311,151500,315912756,797,797,797,797,185
20250311,151400,315765311,801,801,801,801,151
20250311,151300,315644360,801,801,801,801,0
20250311,151200,315644360,801,801,801,801,4
20250311,151100,315641156,800,800,800,800,100
20250311,151000,315561156,800,800,800,800,5
20250311,150900,315557156,801,801,801,801,1
20250311,150800,315556355,800,800,800,800,0
20250311,150700,315556355,800,801,801,800,2
20250311,150600,315554754,801,801,801,801,1
20250311,150500,315553953,802,802,802,802,1
20250311,150400,315553151,797,800,800,797,150
20250311,150300,315433586,800,800,800,800,458
20250311,150200,315067186,800,800,800,800,99
20250311,150100,314987986,796,798,798,796,230
20250311,150000,314804670,800,800,800,800,117
20250311,145900,314711070,800,800,800,800,10
20250311,145800,314703070,800,800,800,800,14
20250311,145700,314691870,800,800,800,800,0
20250311,145600,314691870,800,800,800,800,0
20250311,145500,314691870,800,800,800,800,1000
20250311,145400,313891870,800,800,800,800,503
20250311,145300,313489470,800,800,800,800,7
20250311,145200,313483870,800,800,800,800,2
20250311,145100,313482270,800,800,800,800,0
20250311,145000,313482270,800,795,800,795,1008
20250311,144900,312675910,800,800,800,800,0
20250311,144800,312675910,800,800,800,800,0
20250311,144700,312675910,800,800,800,800,0
20250311,144600,312675910,800,800,800,800,6
20250311,144500,312671110,800,800,800,800,0
20250311,144400,312671110,800,800,800,800,1
20250311,144300,312670310,800,797,800,795,2001
20250311,144200,311078830,797,797,797,797,100
20250311,144100,310999130,797,797,797,797,0
20250311,144000,310999130,797,800,800,797,96
20250311,143900,310922346,799,799,799,799,0
20250311,143800,310922346,799,799,799,799,2000
20250311,143700,309324346,800,800,800,800,1
20250311,143600,309323546,800,798,800,798,45
20250311,143500,309287630,800,800,800,800,1
20250311,143400,309286830,797,797,797,797,0
20250311,143300,309286830,797,797,797,797,0
20250311,143200,309286830,797,797,797,797,0
20250311,143100,309286830,797,797,797,797,0
20250311,143000,309286830,797,797,797,797,300
20250311,142900,309047730,798,798,798,798,0
20250311,142800,309047730,798,798,798,798,0
20250311,142700,309047730,798,798,798,798,0
20250311,142600,309047730,798,798,798,798,510
20250311,142500,308640750,797,797,798,797,13
20250311,142400,308630379,800,800,800,800,0
20250311,142300,308630379,800,798,800,798,13
20250311,142200,308619999,800,800,800,800,1
20250311,142100,308619199,798,798,798,798,11
20250311,142000,308610421,797,797,797,797,0
20250311,141900,308610421,797,797,797,797,0
20250311,141800,308610421,797,797,797,797,0
20250311,141700,308610421,797,797,797,797,10
20250311,141600,308602451,797,798,798,797,10000
20250311,141500,300631450,800,800,800,800,53
20250311,141400,300589050,797,797,797,797,0
20250311,141300,300589050,797,797,797,797,0
20250311,141200,300589050,797,797,797,797,0
20250311,141100,300589050,797,797,797,797,8518
20250311,141000,293800204,798,798,798,798,0
20250311,140900,293800204,798,798,798,798,18
20250311,140800,293785840,800,800,800,800,0
20250311,140700,293785840,800,798,800,798,2
20250311,140600,293784242,797,797,797,797,0
20250311,140500,293784242,797,797,797,797,0
20250311,140400,293784242,797,797,797,797,0
20250311,140300,293784242,797,797,797,797,0
20250311,140200,293784242,797,797,797,797,0
20250311,140100,293784242,797,797,797,797,0
20250311,140000,293784242,797,800,800,797,60
20250311,135900,293736417,798,798,798,798,0
20250311,135800,293736417,798,798,798,798,0
20250311,135700,293736417,798,798,798,798,0
20250311,135600,293736417,798,798,798,798,0
20250311,135500,293736417,798,798,798,798,86
20250311,135400,293667789,800,800,800,800,0
20250311,135300,293667789,800,800,800,800,1
20250311,135200,293666989,798,798,798,798,103
20250311,135100,293584795,800,800,800,800,0
20250311,135000,293584795,800,800,800,799,4
20250311,134900,293581597,799,799,799,799,98
20250311,134800,293503295,799,800,800,799,706
20250311,134700,292939200,799,799,799,799,323
20250311,134600,292681123,799,799,799,799,0
20250311,134500,292681123,799,799,799,799,303
20250311,134400,292439026,799,799,799,799,300
20250311,134300,292199326,798,798,798,798,5
20250311,134200,292195336,798,798,798,798,30
20250311,134100,292171396,799,799,799,799,0
20250311,134000,292171396,799,799,799,799,0
20250311,133900,292171396,799,799,799,799,600
20250311,133800,291691996,799,799,799,799,143
20250311,133700,291577739,799,796,799,796,5
20250311,133600,291573756,795,795,795,795,0
20250311,133500,291573756,795,795,795,795,0
20250311,133400,291573756,795,795,795,795,0
20250311,133300,291573756,795,794,795,794,27914
20250311,133200,269397472,794,794,794,794,7129
20250311,133100,263737046,793,793,793,793,0
20250311,133000,263737046,793,793,793,793,0
20250311,132900,263737046,793,793,793,793,75
20250311,132800,263677571,793,793,793,793,0
20250311,132700,263677571,793,793,793,793,238
20250311,132600,263488837,794,794,794,794,0
20250311,132500,263488837,794,794,794,794,0
20250311,132400,263488837,794,794,794,794,0
20250311,132300,263488837,794,794,794,794,0
20250311,132200,263488837,794,794,794,794,0
20250311,132100,263488837,794,794,794,794,0
20250311,132000,263488837,794,794,794,794,0
20250311,131900,263488837,794,794,794,794,0
20250311,131800,263488837,794,794,794,794,0
20250311,131700,263488837,794,794,794,794,200
20250311,131600,263330037,794,794,794,794,1000
20250311,131500,262536037,794,794,794,794,0
20250311,131400,262536037,794,794,794,794,0
20250311,131300,262536037,794,794,794,794,0
20250311,131200,262536037,794,794,794,794,3
20250311,131100,262533655,794,794,794,794,0
20250311,131000,262533655,794,794,794,794,0
20250311,130900,262533655,794,794,794,794,0
20250311,130800,262533655,794,794,794,794,4
20250311,130700,262530479,794,794,794,794,4
20250311,130600,262527303,794,794,794,794,0
20250311,130500,262527303,794,794,794,794,8
20250311,130400,262520951,794,794,794,794,75
20250311,130300,262461401,794,794,794,794,2033
20250311,130200,260847199,794,794,794,794,150
20250311,130100,260728099,794,794,794,794,0
20250311,130000,260728099,794,793,794,793,5100
20250311,125900,256678799,793,793,793,793,24
20250311,125800,256659767,794,794,794,794,0
20250311,125700,256659767,794,794,794,794,1
20250311,125600,256658973,794,794,794,793,3509
20250311,125500,253873969,793,793,793,793,0
20250311,125400,253873969,793,793,793,793,7
20250311,125300,253868418,793,793,793,793,100
20250311,125200,253789118,794,794,794,794,3
20250311,125100,253786736,794,794,794,794,3
20250311,125000,253784354,794,794,794,794,0
20250311,124900,253784354,794,794,794,794,0
20250311,124800,253784354,794,794,794,794,13
20250311,124700,253774032,793,793,793,793,6
20250311,124600,253769274,792,792,792,792,0
20250311,124500,253769274,792,792,792,792,0
20250311,124400,253769274,792,792,792,792,0
20250311,124300,253769274,792,792,792,792,0
20250311,124200,253769274,792,792,792,792,0
20250311,124100,253769274,792,794,794,792,3063
20250311,124000,251342352,794,794,794,794,0
20250311,123900,251342352,794,794,794,794,1
20250311,123800,251341558,792,793,793,792,30
20250311,123700,251317797,795,795,795,795,1
20250311,123600,251317002,792,792,792,792,0
20250311,123500,251317002,792,792,792,792,1712
20250311,123400,249961098,792,792,792,792,24
20250311,123300,249942090,792,790,792,790,72
20250311,123200,249885208,790,790,790,790,1929
20250311,123100,248361298,792,792,792,792,0
20250311,123000,248361298,792,792,792,792,0
20250311,122900,248361298,792,792,792,792,0
20250311,122800,248361298,792,792,792,792,0
20250311,122700,248361298,792,792,792,792,213
20250311,122600,248192602,792,794,794,792,51
20250311,122500,248152198,794,794,794,794,17
20250311,122400,248138700,794,795,795,794,1547
20250311,122300,246910327,792,795,795,792,1400
20250311,122200,245798821,795,798,798,795,3001
20250311,122100,243412109,796,796,796,796,0
20250311,122000,243412109,796,796,796,796,0
20250311,121900,243412109,796,796,796,796,0
20250311,121800,243412109,796,796,796,796,0
20250311,121700,243412109,796,798,798,796,1002
20250311,121600,242613347,799,799,799,799,0
20250311,121500,242613347,799,799,799,799,1
20250311,121400,242612548,800,800,800,800,0
20250311,121300,242612548,800,800,800,800,0
20250311,121200,242612548,800,800,800,800,50
20250311,121100,242572548,800,800,800,800,0
20250311,121000,242572548,800,800,800,800,478
20250311,120900,242190148,800,800,800,800,24
20250311,120800,242170948,802,802,802,802,0
20250311,120700,242170948,802,802,802,802,0
20250311,120600,242170948,802,802,802,802,0
20250311,120500,242170948,802,802,802,802,0
20250311,120400,242170948,802,802,802,802,0
20250311,120300,242170948,802,802,802,802,8
20250311,120200,242164532,802,802,802,802,4
20250311,120100,242161324,800,801,802,800,333
20250311,120000,241894373,800,801,801,800,5
20250311,115900,241890369,801,800,802,799,109
20250311,115800,241803233,799,799,799,799,4
20250311,115700,241800037,799,799,799,799,0
20250311,115600,241800037,799,799,799,799,1
20250311,115500,241799238,799,799,799,799,0
20250311,115400,241799238,799,803,803,799,103
20250311,115300,241716764,802,802,802,802,0
20250311,115200,241716764,802,800,802,800,12
20250311,115100,241707143,799,799,799,799,1
20250311,115000,241706344,801,801,801,801,2
20250311,114900,241704742,798,798,798,798,802
20250311,114800,241064746,803,799,803,799,2000
20250311,114700,239462516,800,799,800,799,387
20250311,114600,239153296,800,800,800,800,200
20250311,114500,238993296,800,801,801,800,224
20250311,114400,238813899,800,798,800,798,36
20250311,114300,238785101,800,800,800,800,1000
20250311,114200,237985101,800,800,800,800,2
20250311,114100,237983501,796,799,799,796,110
20250311,114000,237895641,799,796,799,796,521
20250311,113900,237480422,796,796,796,796,1
20250311,113800,237479626,800,800,800,800,10
20250311,113700,237471626,800,800,800,800,1000
20250311,113600,236671626,800,800,800,800,0
20250311,113500,236671626,800,799,800,799,2
20250311,113400,236670027,800,800,800,800,0
20250311,113300,236670027,800,800,800,800,0
20250311,113200,236670027,800,800,800,800,0
20250311,113100,236670027,800,797,800,797,2324
20250311,113000,234813547,797,797,797,797,301
20250311,112900,234573650,796,796,796,796,177
20250311,112800,234432758,795,795,795,795,840
20250311,112700,233764958,795,793,795,793,991
20250311,112600,232978665,793,793,793,793,332
20250311,112500,232715389,793,791,793,791,97
20250311,112400,232638644,790,790,790,790,0
20250311,112300,232638644,790,790,790,790,0
20250311,112200,232638644,790,790,790,790,20
20250311,112100,232622844,791,791,791,791,0
20250311,112000,232622844,791,791,791,791,5
20250311,111900,232618889,791,791,791,791,0
20250311,111800,232618889,791,791,791,791,0
20250311,111700,232618889,791,790,791,790,1267
20250311,111600,231617042,790,790,790,790,1
20250311,111500,231616252,789,789,789,789,947
20250311,111400,230869069,789,789,789,789,1
20250311,111300,230868280,788,788,788,788,1032
20250311,111200,230055064,788,788,788,788,1
20250311,111100,230054276,786,786,786,786,2614
20250311,111000,227999672,786,786,786,786,367
20250311,110900,227711210,786,786,786,786,81
20250311,110800,227647544,785,785,785,785,0
20250311,110700,227647544,785,785,785,785,0
20250311,110600,227647544,785,785,785,785,700
20250311,110500,227098044,786,786,786,786,7
20250311,110400,227092542,786,786,786,786,2
20250311,110300,227090970,786,785,786,785,19
20250311,110200,227076045,785,785,785,785,0
20250311,110100,227076045,785,785,785,785,0
20250311,110000,227076045,785,785,785,785,0
20250311,105900,227076045,785,785,785,785,0
20250311,105800,227076045,785,785,785,785,1
20250311,105700,227075260,785,785,785,785,0
20250311,105600,227075260,785,785,785,785,0
20250311,105500,227075260,785,785,785,785,0
20250311,105400,227075260,785,785,785,785,0
20250311,105300,227075260,785,785,785,785,0
20250311,105200,227075260,785,785,785,785,0
20250311,105100,227075260,785,785,785,785,0
20250311,105000,227075260,785,785,785,785,50
20250311,104900,227036010,785,785,785,785,213
20250311,104800,226868805,785,785,785,785,0
20250311,104700,226868805,785,785,785,785,300
20250311,104600,226633305,786,786,786,786,1
20250311,104500,226632519,785,785,785,785,0
20250311,104400,226632519,785,785,785,785,0
20250311,104300,226632519,785,785,785,785,0
20250311,104200,226632519,785,783,785,782,1423
20250311,104100,225517902,781,781,783,781,192
20250311,104000,225367948,783,783,783,783,3
20250311,103900,225365599,783,783,783,783,0
20250311,103800,225365599,783,782,783,782,4626
20250311,103700,221747790,782,782,782,782,169
20250311,103600,221615632,782,782,782,782,322
20250311,103500,221363828,782,781,782,781,54
20250311,103400,221321640,782,782,782,782,482
20250311,103300,220944716,782,782,782,782,10
20250311,103200,220936896,782,782,782,782,3
20250311,103100,220934550,782,781,782,781,24
20250311,103000,220915783,782,781,782,781,108
20250311,102900,220831333,781,780,781,780,2
20250311,102800,220829772,780,780,780,780,0
20250311,102700,220829772,780,780,780,780,1523
20250311,102600,219641832,779,780,780,779,277
20250311,102500,219425998,780,780,780,780,5312
20250311,102400,215282638,779,780,780,779,47
20250311,102300,215245983,780,780,780,780,424
20250311,102200,214915263,780,780,780,780,102
20250311,102100,214835703,780,780,780,780,17
20250311,102000,214822443,780,780,780,780,144
20250311,101900,214710123,780,779,780,779,104
20250311,101800,214629103,779,780,780,779,38
20250311,101700,214599500,781,781,781,781,13
20250311,101600,214589347,777,782,782,777,1339
20250311,101500,213547288,782,782,782,782,1
20250311,101400,213546506,780,782,782,780,378
20250311,101300,213251660,779,781,782,779,1387
20250311,101200,212170517,782,783,783,782,6
20250311,101100,212165823,783,783,783,783,13
20250311,101000,212155644,783,783,783,783,3
20250311,100900,212153295,783,783,783,783,1004
20250311,100800,211367163,783,783,783,783,27
20250311,100700,211346022,783,783,783,783,3
20250311,100600,211343673,783,785,785,780,351
20250311,100500,211069727,785,785,785,782,2037
20250311,100400,209476775,785,784,785,782,503
20250311,100300,209083127,785,785,785,785,36
20250311,100200,209054867,785,785,785,783,56
20250311,100100,209011004,785,785,785,785,3
20250311,100000,209008649,785,785,785,785,1
20250311,095900,209007864,784,783,784,783,43
20250311,095800,208974173,784,783,784,783,4029
20250311,095700,205819458,783,783,783,783,118
20250311,095600,205727064,783,784,784,783,101
20250311,095500,205647916,785,786,786,785,26
20250311,095400,205627504,786,781,786,781,1209
20250311,095300,204682320,781,781,781,781,1017
20250311,095200,203888043,781,782,782,781,14698
20250311,095100,192408817,782,785,785,782,448
20250311,095000,192058441,782,787,789,782,2579
20250311,094900,190040757,787,789,789,787,70
20250311,094800,189985561,789,789,789,789,114
20250311,094700,189895615,789,788,789,788,26
20250311,094600,189875126,789,789,789,787,5057
20250311,094500,185885203,789,789,789,788,235
20250311,094400,185699790,789,788,789,787,168
20250311,094300,185567310,788,789,789,788,37
20250311,094200,185538127,788,788,788,788,1125
20250311,094100,184651627,788,785,788,785,5263
20250311,094000,180520169,781,781,781,781,0
20250311,093900,180520169,781,785,788,781,1812
20250311,093800,179097750,785,785,785,785,17
20250311,093700,179084405,785,785,785,785,400
20250311,093600,178770405,785,785,785,785,0
20250311,093500,178770405,785,784,785,780,16580
20250311,093400,165795474,787,788,788,787,1390
20250311,093300,164701444,788,787,788,787,1921
20250311,093200,163189591,787,786,787,786,2116
20250311,093100,161524733,786,786,786,786,43
20250311,093000,161490935,786,787,787,786,1021
20250311,092900,160688306,787,787,787,787,15
20250311,092800,160676501,786,787,787,786,1299
20250311,092700,159654213,787,787,787,786,1501
20250311,092600,158473426,786,787,787,786,12516
20250311,092500,148623497,787,787,787,787,3
20250311,092400,148621136,787,787,787,787,66
20250311,092300,148569194,787,787,787,787,300
20250311,092200,148333094,787,787,787,787,811
20250311,092100,147694837,787,787,787,787,1005
20250311,092000,146903902,787,786,788,786,6635
20250311,091900,141688195,786,786,786,786,50
20250311,091800,141648895,786,786,786,786,12
20250311,091700,141639463,786,788,788,786,131
20250311,091600,141536297,788,783,788,783,11235
20250311,091500,132728666,783,779,784,779,18233
20250311,091400,118495514,780,780,780,780,1150
20250311,091300,117598514,779,777,780,777,8380
20250311,091200,111068185,770,772,777,768,16144
20250311,091100,98650459,770,778,778,770,12492
20250311,091000,89012899,778,780,780,778,1614
20250311,090900,87755059,780,775,784,775,20508
20250311,090800,71847111,775,775,775,771,11336
20250311,090700,63093971,775,772,775,771,10097
20250311,090600,55281103,774,771,774,771,1437
20250311,090500,54171879,772,773,774,771,4143
20250311,090400,50969437,774,774,774,773,556
20250311,090300,50539593,769,776,776,769,2982
20250311,090200,48241710,769,770,770,769,1296
20250311,090100,47243857,765,783,784,765,38685
20250311,090000,17388752,784,786,786,771,22259
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190600 324912071 803 803 803 803 11000
3 20250311 190500 324912071 803 803 803 803 0
4 20250311 190400 324912071 803 803 803 803 0
5 20250311 190300 324912071 803 803 803 803 0
6 20250311 190200 324912071 803 803 803 803 0
7 20250311 190100 324912071 803 803 803 803 0
8 20250311 190000 324912071 803 803 803 803 0
9 20250311 185900 324912071 803 803 803 803 0
10 20250311 185800 324912071 803 803 803 803 0
11 20250311 185700 324912071 803 803 803 803 0
12 20250311 185600 324912071 803 803 803 803 0
13 20250311 185500 324912071 803 803 803 803 0
14 20250311 185400 324912071 803 803 803 803 0
15 20250311 185300 324912071 803 803 803 803 0
16 20250311 185200 324912071 803 803 803 803 0
17 20250311 185100 324912071 803 803 803 803 0
18 20250311 185000 324912071 803 803 803 803 0
19 20250311 184900 324912071 803 803 803 803 0
20 20250311 184800 324912071 803 803 803 803 0
21 20250311 184700 324912071 803 803 803 803 0
22 20250311 184600 324912071 803 803 803 803 0
23 20250311 184500 324912071 803 803 803 803 0
24 20250311 184400 324912071 803 803 803 803 0
25 20250311 184300 324912071 803 803 803 803 0
26 20250311 184200 324912071 803 803 803 803 0
27 20250311 184100 324912071 803 803 803 803 0
28 20250311 184000 324912071 803 803 803 803 0
29 20250311 183900 324912071 803 803 803 803 0
30 20250311 183800 324912071 803 803 803 803 0
31 20250311 183700 324912071 803 803 803 803 0
32 20250311 183600 324912071 803 803 803 803 11000
33 20250311 183500 324912071 803 803 803 803 0
34 20250311 183400 324912071 803 803 803 803 0
35 20250311 183300 324912071 803 803 803 803 0
36 20250311 183200 324912071 803 803 803 803 0
37 20250311 183100 324912071 803 803 803 803 0
38 20250311 183000 324912071 803 803 803 803 0
39 20250311 182900 324912071 803 803 803 803 0
40 20250311 182800 324912071 803 803 803 803 0
41 20250311 182700 324912071 803 803 803 803 0
42 20250311 182600 324912071 803 803 803 803 0
43 20250311 182500 324912071 803 803 803 803 0
44 20250311 182400 324912071 803 803 803 803 0
45 20250311 182300 324912071 803 803 803 803 0
46 20250311 182200 324912071 803 803 803 803 0
47 20250311 182100 324912071 803 803 803 803 0
48 20250311 182000 324912071 803 803 803 803 0
49 20250311 181900 324912071 803 803 803 803 0
50 20250311 181800 324912071 803 803 803 803 0
51 20250311 181700 324912071 803 803 803 803 0
52 20250311 181600 324912071 803 803 803 803 0
53 20250311 181500 324912071 803 803 803 803 0
54 20250311 181400 324912071 803 803 803 803 0
55 20250311 181300 324912071 803 803 803 803 0
56 20250311 181200 324912071 803 803 803 803 0
57 20250311 181100 324912071 803 803 803 803 0
58 20250311 181000 324912071 803 803 803 803 0
59 20250311 180900 324912071 803 803 803 803 0
60 20250311 180800 324912071 803 803 803 803 0
61 20250311 180700 324912071 803 803 803 803 0
62 20250311 180600 324912071 803 803 803 803 11000
63 20250311 180500 324912071 803 803 803 803 0
64 20250311 180400 324912071 803 803 803 803 0
65 20250311 180300 324912071 803 803 803 803 0
66 20250311 180200 324912071 803 803 803 803 0
67 20250311 180100 324912071 803 803 803 803 0
68 20250311 180000 324912071 803 803 803 803 0
69 20250311 175900 324912071 803 803 803 803 0
70 20250311 175800 324912071 803 803 803 803 0
71 20250311 175700 324912071 803 803 803 803 0
72 20250311 175600 324912071 803 803 803 803 0
73 20250311 175500 324912071 803 803 803 803 0
74 20250311 175400 324912071 803 803 803 803 0
75 20250311 175300 324912071 803 803 803 803 0
76 20250311 175200 324912071 803 803 803 803 0
77 20250311 175100 324912071 803 803 803 803 0
78 20250311 175000 324912071 803 803 803 803 0
79 20250311 174900 324912071 803 803 803 803 0
80 20250311 174800 324912071 803 803 803 803 0
81 20250311 174700 324912071 803 803 803 803 0
82 20250311 174600 324912071 803 803 803 803 0
83 20250311 174500 324912071 803 803 803 803 0
84 20250311 174400 324912071 803 803 803 803 0
85 20250311 174300 324912071 803 803 803 803 0
86 20250311 174200 324912071 803 803 803 803 0
87 20250311 174100 324912071 803 803 803 803 0
88 20250311 174000 324912071 803 803 803 803 0
89 20250311 173900 324912071 803 803 803 803 0
90 20250311 173800 324912071 803 803 803 803 0
91 20250311 173700 324912071 803 803 803 803 0
92 20250311 173600 324912071 803 803 803 803 11000
93 20250311 173500 324912071 803 803 803 803 0
94 20250311 173400 324912071 803 803 803 803 0
95 20250311 173300 324912071 803 803 803 803 0
96 20250311 173200 324912071 803 803 803 803 0
97 20250311 173100 324912071 803 803 803 803 0
98 20250311 173000 324912071 803 803 803 803 0
99 20250311 172900 324912071 803 803 803 803 0
100 20250311 172800 324912071 803 803 803 803 0
101 20250311 172700 324912071 803 803 803 803 0
102 20250311 172600 324912071 803 803 803 803 0
103 20250311 172500 324912071 803 803 803 803 0
104 20250311 172400 324912071 803 803 803 803 0
105 20250311 172300 324912071 803 803 803 803 0
106 20250311 172200 324912071 803 803 803 803 0
107 20250311 172100 324912071 803 803 803 803 0
108 20250311 172000 324912071 803 803 803 803 0
109 20250311 171900 324912071 803 803 803 803 0
110 20250311 171800 324912071 803 803 803 803 0
111 20250311 171700 324912071 803 803 803 803 0
112 20250311 171600 324912071 803 803 803 803 0
113 20250311 171500 324912071 803 803 803 803 0
114 20250311 171400 324912071 803 803 803 803 0
115 20250311 171300 324912071 803 803 803 803 0
116 20250311 171200 324912071 803 803 803 803 0
117 20250311 171100 324912071 803 803 803 803 0
118 20250311 171000 324912071 803 803 803 803 0
119 20250311 170900 324912071 803 803 803 803 0
120 20250311 170800 324912071 803 803 803 803 0
121 20250311 170700 324912071 803 803 803 803 0
122 20250311 170600 324912071 803 803 803 803 11000
123 20250311 170500 324912071 803 803 803 803 0
124 20250311 170400 324912071 803 803 803 803 0
125 20250311 170300 324912071 803 803 803 803 0
126 20250311 170200 324912071 803 803 803 803 0
127 20250311 170100 324912071 803 803 803 803 0
128 20250311 170000 324912071 803 803 803 803 0
129 20250311 165900 324912071 803 803 803 803 0
130 20250311 165800 324912071 803 803 803 803 0
131 20250311 165700 324912071 803 803 803 803 0
132 20250311 165600 324912071 803 803 803 803 0
133 20250311 165500 324912071 803 803 803 803 0
134 20250311 165400 324912071 803 803 803 803 0
135 20250311 165300 324912071 803 803 803 803 0
136 20250311 165200 324912071 803 803 803 803 0
137 20250311 165100 324912071 803 803 803 803 0
138 20250311 165000 324912071 803 803 803 803 0
139 20250311 164900 324912071 803 803 803 803 0
140 20250311 164800 324912071 803 803 803 803 0
141 20250311 164700 324912071 803 803 803 803 0
142 20250311 164600 324912071 803 803 803 803 0
143 20250311 164500 324912071 803 803 803 803 0
144 20250311 164400 324912071 803 803 803 803 0
145 20250311 164300 324912071 803 803 803 803 0
146 20250311 164200 324912071 803 803 803 803 0
147 20250311 164100 324912071 803 803 803 803 0
148 20250311 164000 324912071 803 803 803 803 0
149 20250311 163900 324912071 803 803 803 803 0
150 20250311 163800 324912071 803 803 803 803 0
151 20250311 163700 324912071 803 803 803 803 0
152 20250311 163600 324912071 803 803 803 803 11000
153 20250311 163500 324912071 803 803 803 803 0
154 20250311 163400 324912071 803 803 803 803 0
155 20250311 163300 324912071 803 803 803 803 0
156 20250311 163200 324912071 803 803 803 803 0
157 20250311 163100 324912071 803 803 803 803 0
158 20250311 163000 324912071 803 803 803 803 0
159 20250311 162900 324912071 803 803 803 803 0
160 20250311 162800 324912071 803 803 803 803 0
161 20250311 162700 324912071 803 803 803 803 0
162 20250311 162600 324912071 803 803 803 803 0
163 20250311 162500 324912071 803 803 803 803 0
164 20250311 162400 324912071 803 803 803 803 0
165 20250311 162300 324912071 803 803 803 803 0
166 20250311 162200 324912071 803 803 803 803 0
167 20250311 162100 324912071 803 803 803 803 0
168 20250311 162000 324912071 803 803 803 803 0
169 20250311 161900 324912071 803 803 803 803 0
170 20250311 161800 324912071 803 803 803 803 0
171 20250311 161700 324912071 803 803 803 803 0
172 20250311 161600 324912071 803 803 803 803 0
173 20250311 161500 324912071 803 803 803 803 0
174 20250311 161400 324912071 803 803 803 803 0
175 20250311 161300 324912071 803 803 803 803 0
176 20250311 161200 324912071 803 803 803 803 0
177 20250311 161100 324912071 803 803 803 803 0
178 20250311 161000 324912071 803 803 803 803 0
179 20250311 160900 324912071 803 803 803 803 0
180 20250311 160800 324912071 803 803 803 803 0
181 20250311 160700 324912071 803 803 803 803 0
182 20250311 160600 324912071 803 803 803 803 11000
183 20250311 160500 324912071 803 803 803 803 0
184 20250311 160400 324912071 803 803 803 803 0
185 20250311 160300 324912071 803 803 803 803 0
186 20250311 160200 324912071 803 803 803 803 0
187 20250311 160100 324912071 803 803 803 803 0
188 20250311 160000 324912071 803 803 803 803 0
189 20250311 155900 324912071 803 803 803 803 0
190 20250311 155800 324912071 803 803 803 803 0
191 20250311 155700 324912071 803 803 803 803 0
192 20250311 155600 324912071 803 803 803 803 0
193 20250311 155500 324912071 803 803 803 803 0
194 20250311 155400 324912071 803 803 803 803 0
195 20250311 155300 324912071 803 803 803 803 0
196 20250311 155200 324912071 803 803 803 803 0
197 20250311 155100 324912071 803 803 803 803 0
198 20250311 155000 324912071 803 803 803 803 0
199 20250311 154900 324912071 803 803 803 803 0
200 20250311 154800 324912071 803 803 803 803 0
201 20250311 154700 324912071 803 803 803 803 0
202 20250311 154600 324912071 803 803 803 803 0
203 20250311 154500 324912071 803 803 803 803 0
204 20250311 154400 324912071 803 803 803 803 0
205 20250311 154300 324912071 803 803 803 803 0
206 20250311 154200 324912071 803 803 803 803 0
207 20250311 154100 324912071 803 803 803 803 0
208 20250311 154000 324912071 803 803 803 803 0
209 20250311 153900 324912071 803 803 803 803 0
210 20250311 153800 324912071 803 803 803 803 0
211 20250311 153700 324912071 803 803 803 803 0
212 20250311 153600 324912071 803 803 803 803 11000
213 20250311 153500 324912071 803 803 803 803 0
214 20250311 153400 324912071 803 803 803 803 0
215 20250311 153300 324912071 803 803 803 803 0
216 20250311 153200 324912071 803 803 803 803 0
217 20250311 153100 324912071 803 803 803 803 0
218 20250311 153000 324912071 803 803 803 803 11000
219 20250311 152900 316079071 800 800 800 800 0
220 20250311 152800 316079071 800 800 800 800 0
221 20250311 152700 316079071 800 800 800 800 0
222 20250311 152600 316079071 800 800 800 800 0
223 20250311 152500 316079071 800 800 800 800 0
224 20250311 152400 316079071 800 800 800 800 0
225 20250311 152300 316079071 800 800 800 800 0
226 20250311 152200 316079071 800 800 800 800 0
227 20250311 152100 316079071 800 800 800 800 0
228 20250311 152000 316079071 800 800 800 800 0
229 20250311 151900 316079071 800 800 800 800 101
230 20250311 151800 315998271 800 800 800 800 0
231 20250311 151700 315998271 800 800 800 800 0
232 20250311 151600 315998271 800 797 801 797 107
233 20250311 151500 315912756 797 797 797 797 185
234 20250311 151400 315765311 801 801 801 801 151
235 20250311 151300 315644360 801 801 801 801 0
236 20250311 151200 315644360 801 801 801 801 4
237 20250311 151100 315641156 800 800 800 800 100
238 20250311 151000 315561156 800 800 800 800 5
239 20250311 150900 315557156 801 801 801 801 1
240 20250311 150800 315556355 800 800 800 800 0
241 20250311 150700 315556355 800 801 801 800 2
242 20250311 150600 315554754 801 801 801 801 1
243 20250311 150500 315553953 802 802 802 802 1
244 20250311 150400 315553151 797 800 800 797 150
245 20250311 150300 315433586 800 800 800 800 458
246 20250311 150200 315067186 800 800 800 800 99
247 20250311 150100 314987986 796 798 798 796 230
248 20250311 150000 314804670 800 800 800 800 117
249 20250311 145900 314711070 800 800 800 800 10
250 20250311 145800 314703070 800 800 800 800 14
251 20250311 145700 314691870 800 800 800 800 0
252 20250311 145600 314691870 800 800 800 800 0
253 20250311 145500 314691870 800 800 800 800 1000
254 20250311 145400 313891870 800 800 800 800 503
255 20250311 145300 313489470 800 800 800 800 7
256 20250311 145200 313483870 800 800 800 800 2
257 20250311 145100 313482270 800 800 800 800 0
258 20250311 145000 313482270 800 795 800 795 1008
259 20250311 144900 312675910 800 800 800 800 0
260 20250311 144800 312675910 800 800 800 800 0
261 20250311 144700 312675910 800 800 800 800 0
262 20250311 144600 312675910 800 800 800 800 6
263 20250311 144500 312671110 800 800 800 800 0
264 20250311 144400 312671110 800 800 800 800 1
265 20250311 144300 312670310 800 797 800 795 2001
266 20250311 144200 311078830 797 797 797 797 100
267 20250311 144100 310999130 797 797 797 797 0
268 20250311 144000 310999130 797 800 800 797 96
269 20250311 143900 310922346 799 799 799 799 0
270 20250311 143800 310922346 799 799 799 799 2000
271 20250311 143700 309324346 800 800 800 800 1
272 20250311 143600 309323546 800 798 800 798 45
273 20250311 143500 309287630 800 800 800 800 1
274 20250311 143400 309286830 797 797 797 797 0
275 20250311 143300 309286830 797 797 797 797 0
276 20250311 143200 309286830 797 797 797 797 0
277 20250311 143100 309286830 797 797 797 797 0
278 20250311 143000 309286830 797 797 797 797 300
279 20250311 142900 309047730 798 798 798 798 0
280 20250311 142800 309047730 798 798 798 798 0
281 20250311 142700 309047730 798 798 798 798 0
282 20250311 142600 309047730 798 798 798 798 510
283 20250311 142500 308640750 797 797 798 797 13
284 20250311 142400 308630379 800 800 800 800 0
285 20250311 142300 308630379 800 798 800 798 13
286 20250311 142200 308619999 800 800 800 800 1
287 20250311 142100 308619199 798 798 798 798 11
288 20250311 142000 308610421 797 797 797 797 0
289 20250311 141900 308610421 797 797 797 797 0
290 20250311 141800 308610421 797 797 797 797 0
291 20250311 141700 308610421 797 797 797 797 10
292 20250311 141600 308602451 797 798 798 797 10000
293 20250311 141500 300631450 800 800 800 800 53
294 20250311 141400 300589050 797 797 797 797 0
295 20250311 141300 300589050 797 797 797 797 0
296 20250311 141200 300589050 797 797 797 797 0
297 20250311 141100 300589050 797 797 797 797 8518
298 20250311 141000 293800204 798 798 798 798 0
299 20250311 140900 293800204 798 798 798 798 18
300 20250311 140800 293785840 800 800 800 800 0
301 20250311 140700 293785840 800 798 800 798 2
302 20250311 140600 293784242 797 797 797 797 0
303 20250311 140500 293784242 797 797 797 797 0
304 20250311 140400 293784242 797 797 797 797 0
305 20250311 140300 293784242 797 797 797 797 0
306 20250311 140200 293784242 797 797 797 797 0
307 20250311 140100 293784242 797 797 797 797 0
308 20250311 140000 293784242 797 800 800 797 60
309 20250311 135900 293736417 798 798 798 798 0
310 20250311 135800 293736417 798 798 798 798 0
311 20250311 135700 293736417 798 798 798 798 0
312 20250311 135600 293736417 798 798 798 798 0
313 20250311 135500 293736417 798 798 798 798 86
314 20250311 135400 293667789 800 800 800 800 0
315 20250311 135300 293667789 800 800 800 800 1
316 20250311 135200 293666989 798 798 798 798 103
317 20250311 135100 293584795 800 800 800 800 0
318 20250311 135000 293584795 800 800 800 799 4
319 20250311 134900 293581597 799 799 799 799 98
320 20250311 134800 293503295 799 800 800 799 706
321 20250311 134700 292939200 799 799 799 799 323
322 20250311 134600 292681123 799 799 799 799 0
323 20250311 134500 292681123 799 799 799 799 303
324 20250311 134400 292439026 799 799 799 799 300
325 20250311 134300 292199326 798 798 798 798 5
326 20250311 134200 292195336 798 798 798 798 30
327 20250311 134100 292171396 799 799 799 799 0
328 20250311 134000 292171396 799 799 799 799 0
329 20250311 133900 292171396 799 799 799 799 600
330 20250311 133800 291691996 799 799 799 799 143
331 20250311 133700 291577739 799 796 799 796 5
332 20250311 133600 291573756 795 795 795 795 0
333 20250311 133500 291573756 795 795 795 795 0
334 20250311 133400 291573756 795 795 795 795 0
335 20250311 133300 291573756 795 794 795 794 27914
336 20250311 133200 269397472 794 794 794 794 7129
337 20250311 133100 263737046 793 793 793 793 0
338 20250311 133000 263737046 793 793 793 793 0
339 20250311 132900 263737046 793 793 793 793 75
340 20250311 132800 263677571 793 793 793 793 0
341 20250311 132700 263677571 793 793 793 793 238
342 20250311 132600 263488837 794 794 794 794 0
343 20250311 132500 263488837 794 794 794 794 0
344 20250311 132400 263488837 794 794 794 794 0
345 20250311 132300 263488837 794 794 794 794 0
346 20250311 132200 263488837 794 794 794 794 0
347 20250311 132100 263488837 794 794 794 794 0
348 20250311 132000 263488837 794 794 794 794 0
349 20250311 131900 263488837 794 794 794 794 0
350 20250311 131800 263488837 794 794 794 794 0
351 20250311 131700 263488837 794 794 794 794 200
352 20250311 131600 263330037 794 794 794 794 1000
353 20250311 131500 262536037 794 794 794 794 0
354 20250311 131400 262536037 794 794 794 794 0
355 20250311 131300 262536037 794 794 794 794 0
356 20250311 131200 262536037 794 794 794 794 3
357 20250311 131100 262533655 794 794 794 794 0
358 20250311 131000 262533655 794 794 794 794 0
359 20250311 130900 262533655 794 794 794 794 0
360 20250311 130800 262533655 794 794 794 794 4
361 20250311 130700 262530479 794 794 794 794 4
362 20250311 130600 262527303 794 794 794 794 0
363 20250311 130500 262527303 794 794 794 794 8
364 20250311 130400 262520951 794 794 794 794 75
365 20250311 130300 262461401 794 794 794 794 2033
366 20250311 130200 260847199 794 794 794 794 150
367 20250311 130100 260728099 794 794 794 794 0
368 20250311 130000 260728099 794 793 794 793 5100
369 20250311 125900 256678799 793 793 793 793 24
370 20250311 125800 256659767 794 794 794 794 0
371 20250311 125700 256659767 794 794 794 794 1
372 20250311 125600 256658973 794 794 794 793 3509
373 20250311 125500 253873969 793 793 793 793 0
374 20250311 125400 253873969 793 793 793 793 7
375 20250311 125300 253868418 793 793 793 793 100
376 20250311 125200 253789118 794 794 794 794 3
377 20250311 125100 253786736 794 794 794 794 3
378 20250311 125000 253784354 794 794 794 794 0
379 20250311 124900 253784354 794 794 794 794 0
380 20250311 124800 253784354 794 794 794 794 13
381 20250311 124700 253774032 793 793 793 793 6
382 20250311 124600 253769274 792 792 792 792 0
383 20250311 124500 253769274 792 792 792 792 0
384 20250311 124400 253769274 792 792 792 792 0
385 20250311 124300 253769274 792 792 792 792 0
386 20250311 124200 253769274 792 792 792 792 0
387 20250311 124100 253769274 792 794 794 792 3063
388 20250311 124000 251342352 794 794 794 794 0
389 20250311 123900 251342352 794 794 794 794 1
390 20250311 123800 251341558 792 793 793 792 30
391 20250311 123700 251317797 795 795 795 795 1
392 20250311 123600 251317002 792 792 792 792 0
393 20250311 123500 251317002 792 792 792 792 1712
394 20250311 123400 249961098 792 792 792 792 24
395 20250311 123300 249942090 792 790 792 790 72
396 20250311 123200 249885208 790 790 790 790 1929
397 20250311 123100 248361298 792 792 792 792 0
398 20250311 123000 248361298 792 792 792 792 0
399 20250311 122900 248361298 792 792 792 792 0
400 20250311 122800 248361298 792 792 792 792 0
401 20250311 122700 248361298 792 792 792 792 213
402 20250311 122600 248192602 792 794 794 792 51
403 20250311 122500 248152198 794 794 794 794 17
404 20250311 122400 248138700 794 795 795 794 1547
405 20250311 122300 246910327 792 795 795 792 1400
406 20250311 122200 245798821 795 798 798 795 3001
407 20250311 122100 243412109 796 796 796 796 0
408 20250311 122000 243412109 796 796 796 796 0
409 20250311 121900 243412109 796 796 796 796 0
410 20250311 121800 243412109 796 796 796 796 0
411 20250311 121700 243412109 796 798 798 796 1002
412 20250311 121600 242613347 799 799 799 799 0
413 20250311 121500 242613347 799 799 799 799 1
414 20250311 121400 242612548 800 800 800 800 0
415 20250311 121300 242612548 800 800 800 800 0
416 20250311 121200 242612548 800 800 800 800 50
417 20250311 121100 242572548 800 800 800 800 0
418 20250311 121000 242572548 800 800 800 800 478
419 20250311 120900 242190148 800 800 800 800 24
420 20250311 120800 242170948 802 802 802 802 0
421 20250311 120700 242170948 802 802 802 802 0
422 20250311 120600 242170948 802 802 802 802 0
423 20250311 120500 242170948 802 802 802 802 0
424 20250311 120400 242170948 802 802 802 802 0
425 20250311 120300 242170948 802 802 802 802 8
426 20250311 120200 242164532 802 802 802 802 4
427 20250311 120100 242161324 800 801 802 800 333
428 20250311 120000 241894373 800 801 801 800 5
429 20250311 115900 241890369 801 800 802 799 109
430 20250311 115800 241803233 799 799 799 799 4
431 20250311 115700 241800037 799 799 799 799 0
432 20250311 115600 241800037 799 799 799 799 1
433 20250311 115500 241799238 799 799 799 799 0
434 20250311 115400 241799238 799 803 803 799 103
435 20250311 115300 241716764 802 802 802 802 0
436 20250311 115200 241716764 802 800 802 800 12
437 20250311 115100 241707143 799 799 799 799 1
438 20250311 115000 241706344 801 801 801 801 2
439 20250311 114900 241704742 798 798 798 798 802
440 20250311 114800 241064746 803 799 803 799 2000
441 20250311 114700 239462516 800 799 800 799 387
442 20250311 114600 239153296 800 800 800 800 200
443 20250311 114500 238993296 800 801 801 800 224
444 20250311 114400 238813899 800 798 800 798 36
445 20250311 114300 238785101 800 800 800 800 1000
446 20250311 114200 237985101 800 800 800 800 2
447 20250311 114100 237983501 796 799 799 796 110
448 20250311 114000 237895641 799 796 799 796 521
449 20250311 113900 237480422 796 796 796 796 1
450 20250311 113800 237479626 800 800 800 800 10
451 20250311 113700 237471626 800 800 800 800 1000
452 20250311 113600 236671626 800 800 800 800 0
453 20250311 113500 236671626 800 799 800 799 2
454 20250311 113400 236670027 800 800 800 800 0
455 20250311 113300 236670027 800 800 800 800 0
456 20250311 113200 236670027 800 800 800 800 0
457 20250311 113100 236670027 800 797 800 797 2324
458 20250311 113000 234813547 797 797 797 797 301
459 20250311 112900 234573650 796 796 796 796 177
460 20250311 112800 234432758 795 795 795 795 840
461 20250311 112700 233764958 795 793 795 793 991
462 20250311 112600 232978665 793 793 793 793 332
463 20250311 112500 232715389 793 791 793 791 97
464 20250311 112400 232638644 790 790 790 790 0
465 20250311 112300 232638644 790 790 790 790 0
466 20250311 112200 232638644 790 790 790 790 20
467 20250311 112100 232622844 791 791 791 791 0
468 20250311 112000 232622844 791 791 791 791 5
469 20250311 111900 232618889 791 791 791 791 0
470 20250311 111800 232618889 791 791 791 791 0
471 20250311 111700 232618889 791 790 791 790 1267
472 20250311 111600 231617042 790 790 790 790 1
473 20250311 111500 231616252 789 789 789 789 947
474 20250311 111400 230869069 789 789 789 789 1
475 20250311 111300 230868280 788 788 788 788 1032
476 20250311 111200 230055064 788 788 788 788 1
477 20250311 111100 230054276 786 786 786 786 2614
478 20250311 111000 227999672 786 786 786 786 367
479 20250311 110900 227711210 786 786 786 786 81
480 20250311 110800 227647544 785 785 785 785 0
481 20250311 110700 227647544 785 785 785 785 0
482 20250311 110600 227647544 785 785 785 785 700
483 20250311 110500 227098044 786 786 786 786 7
484 20250311 110400 227092542 786 786 786 786 2
485 20250311 110300 227090970 786 785 786 785 19
486 20250311 110200 227076045 785 785 785 785 0
487 20250311 110100 227076045 785 785 785 785 0
488 20250311 110000 227076045 785 785 785 785 0
489 20250311 105900 227076045 785 785 785 785 0
490 20250311 105800 227076045 785 785 785 785 1
491 20250311 105700 227075260 785 785 785 785 0
492 20250311 105600 227075260 785 785 785 785 0
493 20250311 105500 227075260 785 785 785 785 0
494 20250311 105400 227075260 785 785 785 785 0
495 20250311 105300 227075260 785 785 785 785 0
496 20250311 105200 227075260 785 785 785 785 0
497 20250311 105100 227075260 785 785 785 785 0
498 20250311 105000 227075260 785 785 785 785 50
499 20250311 104900 227036010 785 785 785 785 213
500 20250311 104800 226868805 785 785 785 785 0
501 20250311 104700 226868805 785 785 785 785 300
502 20250311 104600 226633305 786 786 786 786 1
503 20250311 104500 226632519 785 785 785 785 0
504 20250311 104400 226632519 785 785 785 785 0
505 20250311 104300 226632519 785 785 785 785 0
506 20250311 104200 226632519 785 783 785 782 1423
507 20250311 104100 225517902 781 781 783 781 192
508 20250311 104000 225367948 783 783 783 783 3
509 20250311 103900 225365599 783 783 783 783 0
510 20250311 103800 225365599 783 782 783 782 4626
511 20250311 103700 221747790 782 782 782 782 169
512 20250311 103600 221615632 782 782 782 782 322
513 20250311 103500 221363828 782 781 782 781 54
514 20250311 103400 221321640 782 782 782 782 482
515 20250311 103300 220944716 782 782 782 782 10
516 20250311 103200 220936896 782 782 782 782 3
517 20250311 103100 220934550 782 781 782 781 24
518 20250311 103000 220915783 782 781 782 781 108
519 20250311 102900 220831333 781 780 781 780 2
520 20250311 102800 220829772 780 780 780 780 0
521 20250311 102700 220829772 780 780 780 780 1523
522 20250311 102600 219641832 779 780 780 779 277
523 20250311 102500 219425998 780 780 780 780 5312
524 20250311 102400 215282638 779 780 780 779 47
525 20250311 102300 215245983 780 780 780 780 424
526 20250311 102200 214915263 780 780 780 780 102
527 20250311 102100 214835703 780 780 780 780 17
528 20250311 102000 214822443 780 780 780 780 144
529 20250311 101900 214710123 780 779 780 779 104
530 20250311 101800 214629103 779 780 780 779 38
531 20250311 101700 214599500 781 781 781 781 13
532 20250311 101600 214589347 777 782 782 777 1339
533 20250311 101500 213547288 782 782 782 782 1
534 20250311 101400 213546506 780 782 782 780 378
535 20250311 101300 213251660 779 781 782 779 1387
536 20250311 101200 212170517 782 783 783 782 6
537 20250311 101100 212165823 783 783 783 783 13
538 20250311 101000 212155644 783 783 783 783 3
539 20250311 100900 212153295 783 783 783 783 1004
540 20250311 100800 211367163 783 783 783 783 27
541 20250311 100700 211346022 783 783 783 783 3
542 20250311 100600 211343673 783 785 785 780 351
543 20250311 100500 211069727 785 785 785 782 2037
544 20250311 100400 209476775 785 784 785 782 503
545 20250311 100300 209083127 785 785 785 785 36
546 20250311 100200 209054867 785 785 785 783 56
547 20250311 100100 209011004 785 785 785 785 3
548 20250311 100000 209008649 785 785 785 785 1
549 20250311 095900 209007864 784 783 784 783 43
550 20250311 095800 208974173 784 783 784 783 4029
551 20250311 095700 205819458 783 783 783 783 118
552 20250311 095600 205727064 783 784 784 783 101
553 20250311 095500 205647916 785 786 786 785 26
554 20250311 095400 205627504 786 781 786 781 1209
555 20250311 095300 204682320 781 781 781 781 1017
556 20250311 095200 203888043 781 782 782 781 14698
557 20250311 095100 192408817 782 785 785 782 448
558 20250311 095000 192058441 782 787 789 782 2579
559 20250311 094900 190040757 787 789 789 787 70
560 20250311 094800 189985561 789 789 789 789 114
561 20250311 094700 189895615 789 788 789 788 26
562 20250311 094600 189875126 789 789 789 787 5057
563 20250311 094500 185885203 789 789 789 788 235
564 20250311 094400 185699790 789 788 789 787 168
565 20250311 094300 185567310 788 789 789 788 37
566 20250311 094200 185538127 788 788 788 788 1125
567 20250311 094100 184651627 788 785 788 785 5263
568 20250311 094000 180520169 781 781 781 781 0
569 20250311 093900 180520169 781 785 788 781 1812
570 20250311 093800 179097750 785 785 785 785 17
571 20250311 093700 179084405 785 785 785 785 400
572 20250311 093600 178770405 785 785 785 785 0
573 20250311 093500 178770405 785 784 785 780 16580
574 20250311 093400 165795474 787 788 788 787 1390
575 20250311 093300 164701444 788 787 788 787 1921
576 20250311 093200 163189591 787 786 787 786 2116
577 20250311 093100 161524733 786 786 786 786 43
578 20250311 093000 161490935 786 787 787 786 1021
579 20250311 092900 160688306 787 787 787 787 15
580 20250311 092800 160676501 786 787 787 786 1299
581 20250311 092700 159654213 787 787 787 786 1501
582 20250311 092600 158473426 786 787 787 786 12516
583 20250311 092500 148623497 787 787 787 787 3
584 20250311 092400 148621136 787 787 787 787 66
585 20250311 092300 148569194 787 787 787 787 300
586 20250311 092200 148333094 787 787 787 787 811
587 20250311 092100 147694837 787 787 787 787 1005
588 20250311 092000 146903902 787 786 788 786 6635
589 20250311 091900 141688195 786 786 786 786 50
590 20250311 091800 141648895 786 786 786 786 12
591 20250311 091700 141639463 786 788 788 786 131
592 20250311 091600 141536297 788 783 788 783 11235
593 20250311 091500 132728666 783 779 784 779 18233
594 20250311 091400 118495514 780 780 780 780 1150
595 20250311 091300 117598514 779 777 780 777 8380
596 20250311 091200 111068185 770 772 777 768 16144
597 20250311 091100 98650459 770 778 778 770 12492
598 20250311 091000 89012899 778 780 780 778 1614
599 20250311 090900 87755059 780 775 784 775 20508
600 20250311 090800 71847111 775 775 775 771 11336
601 20250311 090700 63093971 775 772 775 771 10097
602 20250311 090600 55281103 774 771 774 771 1437
603 20250311 090500 54171879 772 773 774 771 4143
604 20250311 090400 50969437 774 774 774 773 556
605 20250311 090300 50539593 769 776 776 769 2982
606 20250311 090200 48241710 769 770 770 769 1296
607 20250311 090100 47243857 765 783 784 765 38685
608 20250311 090000 17388752 784 786 786 771 22259

1
018000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,168391564,0,138249474044,0.00
20250306,0,168391564,0,139259823428,0.00
20250305,0,168391564,0,141112130632,0.00
20250304,0,168391564,0,143806395656,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 168391564 0 138249474044 0.00
3 20250306 0 168391564 0 139259823428 0.00
4 20250305 0 168391564 0 141112130632 0.00
5 20250304 0 168391564 0 143806395656 0.00