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

614
025750/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191200,410002473,830,830,830,830,5910
20250311,191100,410002473,830,830,830,830,0
20250311,191000,410002473,830,830,830,830,0
20250311,190900,410002473,830,830,830,830,0
20250311,190800,410002473,830,830,830,830,0
20250311,190700,410002473,830,830,830,830,0
20250311,190600,410002473,830,830,830,830,0
20250311,190500,410002473,830,830,830,830,0
20250311,190400,410002473,830,830,830,830,0
20250311,190300,410002473,830,830,830,830,0
20250311,190200,410002473,830,830,830,830,0
20250311,190100,410002473,830,830,830,830,0
20250311,190000,410002473,830,830,830,830,0
20250311,185900,410002473,830,830,830,830,0
20250311,185800,410002473,830,830,830,830,0
20250311,185700,410002473,830,830,830,830,0
20250311,185600,410002473,830,830,830,830,0
20250311,185500,410002473,830,830,830,830,0
20250311,185400,410002473,830,830,830,830,0
20250311,185300,410002473,830,830,830,830,0
20250311,185200,410002473,830,830,830,830,0
20250311,185100,410002473,830,830,830,830,0
20250311,185000,410002473,830,830,830,830,0
20250311,184900,410002473,830,830,830,830,0
20250311,184800,410002473,830,830,830,830,0
20250311,184700,410002473,830,830,830,830,0
20250311,184600,410002473,830,830,830,830,0
20250311,184500,410002473,830,830,830,830,0
20250311,184400,410002473,830,830,830,830,0
20250311,184300,410002473,830,830,830,830,0
20250311,184200,410002473,830,830,830,830,5910
20250311,184100,410002473,830,830,830,830,0
20250311,184000,410002473,830,830,830,830,0
20250311,183900,410002473,830,830,830,830,0
20250311,183800,410002473,830,830,830,830,0
20250311,183700,410002473,830,830,830,830,0
20250311,183600,410002473,830,830,830,830,0
20250311,183500,410002473,830,830,830,830,0
20250311,183400,410002473,830,830,830,830,0
20250311,183300,410002473,830,830,830,830,0
20250311,183200,410002473,830,830,830,830,0
20250311,183100,410002473,830,830,830,830,0
20250311,183000,410002473,830,830,830,830,0
20250311,182900,410002473,830,830,830,830,0
20250311,182800,410002473,830,830,830,830,0
20250311,182700,410002473,830,830,830,830,0
20250311,182600,410002473,830,830,830,830,0
20250311,182500,410002473,830,830,830,830,0
20250311,182400,410002473,830,830,830,830,0
20250311,182300,410002473,830,830,830,830,0
20250311,182200,410002473,830,830,830,830,0
20250311,182100,410002473,830,830,830,830,0
20250311,182000,410002473,830,830,830,830,0
20250311,181900,410002473,830,830,830,830,0
20250311,181800,410002473,830,830,830,830,0
20250311,181700,410002473,830,830,830,830,0
20250311,181600,410002473,830,830,830,830,0
20250311,181500,410002473,830,830,830,830,0
20250311,181400,410002473,830,830,830,830,0
20250311,181300,410002473,830,830,830,830,0
20250311,181200,410002473,830,830,830,830,5910
20250311,181100,410002473,830,830,830,830,0
20250311,181000,410002473,830,830,830,830,0
20250311,180900,410002473,830,830,830,830,0
20250311,180800,410002473,830,830,830,830,0
20250311,180700,410002473,830,830,830,830,0
20250311,180600,410002473,830,830,830,830,0
20250311,180500,410002473,830,830,830,830,0
20250311,180400,410002473,830,830,830,830,0
20250311,180300,410002473,830,830,830,830,0
20250311,180200,410002473,830,830,830,830,0
20250311,180100,410002473,830,830,830,830,0
20250311,180000,410002473,830,830,830,830,0
20250311,175900,410002473,830,830,830,830,0
20250311,175800,410002473,830,830,830,830,0
20250311,175700,410002473,830,830,830,830,0
20250311,175600,410002473,830,830,830,830,0
20250311,175500,410002473,830,830,830,830,0
20250311,175400,410002473,830,830,830,830,0
20250311,175300,410002473,830,830,830,830,0
20250311,175200,410002473,830,830,830,830,0
20250311,175100,410002473,830,830,830,830,0
20250311,175000,410002473,830,830,830,830,0
20250311,174900,410002473,830,830,830,830,0
20250311,174800,410002473,830,830,830,830,0
20250311,174700,410002473,830,830,830,830,0
20250311,174600,410002473,830,830,830,830,0
20250311,174500,410002473,830,830,830,830,0
20250311,174400,410002473,830,830,830,830,0
20250311,174300,410002473,830,830,830,830,0
20250311,174200,410002473,830,830,830,830,5910
20250311,174100,410002473,830,830,830,830,0
20250311,174000,410002473,830,830,830,830,0
20250311,173900,410002473,830,830,830,830,0
20250311,173800,410002473,830,830,830,830,0
20250311,173700,410002473,830,830,830,830,0
20250311,173600,410002473,830,830,830,830,0
20250311,173500,410002473,830,830,830,830,0
20250311,173400,410002473,830,830,830,830,0
20250311,173300,410002473,830,830,830,830,0
20250311,173200,410002473,830,830,830,830,0
20250311,173100,410002473,830,830,830,830,0
20250311,173000,410002473,830,830,830,830,0
20250311,172900,410002473,830,830,830,830,0
20250311,172800,410002473,830,830,830,830,0
20250311,172700,410002473,830,830,830,830,0
20250311,172600,410002473,830,830,830,830,0
20250311,172500,410002473,830,830,830,830,0
20250311,172400,410002473,830,830,830,830,0
20250311,172300,410002473,830,830,830,830,0
20250311,172200,410002473,830,830,830,830,0
20250311,172100,410002473,830,830,830,830,0
20250311,172000,410002473,830,830,830,830,0
20250311,171900,410002473,830,830,830,830,0
20250311,171800,410002473,830,830,830,830,0
20250311,171700,410002473,830,830,830,830,0
20250311,171600,410002473,830,830,830,830,0
20250311,171500,410002473,830,830,830,830,0
20250311,171400,410002473,830,830,830,830,0
20250311,171300,410002473,830,830,830,830,0
20250311,171200,410002473,830,830,830,830,5910
20250311,171100,410002473,830,830,830,830,0
20250311,171000,410002473,830,830,830,830,0
20250311,170900,410002473,830,830,830,830,0
20250311,170800,410002473,830,830,830,830,0
20250311,170700,410002473,830,830,830,830,0
20250311,170600,410002473,830,830,830,830,0
20250311,170500,410002473,830,830,830,830,0
20250311,170400,410002473,830,830,830,830,0
20250311,170300,410002473,830,830,830,830,0
20250311,170200,410002473,830,830,830,830,0
20250311,170100,410002473,830,830,830,830,0
20250311,170000,410002473,830,830,830,830,0
20250311,165900,410002473,830,830,830,830,0
20250311,165800,410002473,830,830,830,830,0
20250311,165700,410002473,830,830,830,830,0
20250311,165600,410002473,830,830,830,830,0
20250311,165500,410002473,830,830,830,830,0
20250311,165400,410002473,830,830,830,830,0
20250311,165300,410002473,830,830,830,830,0
20250311,165200,410002473,830,830,830,830,0
20250311,165100,410002473,830,830,830,830,0
20250311,165000,410002473,830,830,830,830,0
20250311,164900,410002473,830,830,830,830,0
20250311,164800,410002473,830,830,830,830,0
20250311,164700,410002473,830,830,830,830,0
20250311,164600,410002473,830,830,830,830,0
20250311,164500,410002473,830,830,830,830,0
20250311,164400,410002473,830,830,830,830,0
20250311,164300,410002473,830,830,830,830,0
20250311,164200,410002473,830,830,830,830,5910
20250311,164100,410002473,830,830,830,830,0
20250311,164000,410002473,830,830,830,830,0
20250311,163900,410002473,830,830,830,830,0
20250311,163800,410002473,830,830,830,830,0
20250311,163700,410002473,830,830,830,830,0
20250311,163600,410002473,830,830,830,830,0
20250311,163500,410002473,830,830,830,830,0
20250311,163400,410002473,830,830,830,830,0
20250311,163300,410002473,830,830,830,830,0
20250311,163200,410002473,830,830,830,830,0
20250311,163100,410002473,830,830,830,830,0
20250311,163000,410002473,830,830,830,830,0
20250311,162900,410002473,830,830,830,830,0
20250311,162800,410002473,830,830,830,830,0
20250311,162700,410002473,830,830,830,830,0
20250311,162600,410002473,830,830,830,830,0
20250311,162500,410002473,830,830,830,830,0
20250311,162400,410002473,830,830,830,830,0
20250311,162300,410002473,830,830,830,830,0
20250311,162200,410002473,830,830,830,830,0
20250311,162100,410002473,830,830,830,830,0
20250311,162000,410002473,830,830,830,830,0
20250311,161900,410002473,830,830,830,830,0
20250311,161800,410002473,830,830,830,830,0
20250311,161700,410002473,830,830,830,830,0
20250311,161600,410002473,830,830,830,830,0
20250311,161500,410002473,830,830,830,830,0
20250311,161400,410002473,830,830,830,830,0
20250311,161300,410002473,830,830,830,830,0
20250311,161200,410002473,830,830,830,830,5910
20250311,161100,410002473,830,830,830,830,0
20250311,161000,410002473,830,830,830,830,0
20250311,160900,410002473,830,830,830,830,0
20250311,160800,410002473,830,830,830,830,0
20250311,160700,410002473,830,830,830,830,0
20250311,160600,410002473,830,830,830,830,0
20250311,160500,410002473,830,830,830,830,0
20250311,160400,410002473,830,830,830,830,0
20250311,160300,410002473,830,830,830,830,0
20250311,160200,410002473,830,830,830,830,0
20250311,160100,410002473,830,830,830,830,0
20250311,160000,410002473,830,830,830,830,0
20250311,155900,410002473,830,830,830,830,0
20250311,155800,410002473,830,830,830,830,0
20250311,155700,410002473,830,830,830,830,0
20250311,155600,410002473,830,830,830,830,0
20250311,155500,410002473,830,830,830,830,0
20250311,155400,410002473,830,830,830,830,0
20250311,155300,410002473,830,830,830,830,0
20250311,155200,410002473,830,830,830,830,0
20250311,155100,410002473,830,830,830,830,0
20250311,155000,410002473,830,830,830,830,0
20250311,154900,410002473,830,830,830,830,0
20250311,154800,410002473,830,830,830,830,0
20250311,154700,410002473,830,830,830,830,0
20250311,154600,410002473,830,830,830,830,0
20250311,154500,410002473,830,830,830,830,0
20250311,154400,410002473,830,830,830,830,0
20250311,154300,410002473,830,830,830,830,0
20250311,154200,410002473,830,830,830,830,5910
20250311,154100,410002473,830,830,830,830,0
20250311,154000,410002473,830,830,830,830,0
20250311,153900,410002473,830,830,830,830,0
20250311,153800,410002473,830,830,830,830,0
20250311,153700,410002473,830,830,830,830,0
20250311,153600,410002473,830,830,830,830,0
20250311,153500,410002473,830,830,830,830,0
20250311,153400,410002473,830,830,830,830,0
20250311,153300,410002473,830,830,830,830,0
20250311,153200,410002473,830,830,830,830,0
20250311,153100,410002473,830,830,830,830,0
20250311,153000,410002473,830,830,830,830,5910
20250311,152900,405097173,828,828,828,828,0
20250311,152800,405097173,828,828,828,828,0
20250311,152700,405097173,828,828,828,828,0
20250311,152600,405097173,828,828,828,828,0
20250311,152500,405097173,828,828,828,828,0
20250311,152400,405097173,828,828,828,828,0
20250311,152300,405097173,828,828,828,828,0
20250311,152200,405097173,828,828,828,828,0
20250311,152100,405097173,828,828,828,828,0
20250311,152000,405097173,828,828,828,828,0
20250311,151900,405097173,828,828,828,828,0
20250311,151800,405097173,828,830,830,828,674
20250311,151700,404539098,831,831,831,831,5
20250311,151600,404534943,833,829,833,828,22061
20250311,151500,386168279,830,830,830,830,0
20250311,151400,386168279,830,828,830,828,4617
20250311,151300,382345401,828,828,828,828,0
20250311,151200,382345401,828,828,828,828,1
20250311,151100,382344573,827,827,827,827,1000
20250311,151000,381517573,827,827,827,827,1309
20250311,150900,380435030,828,828,828,828,0
20250311,150800,380435030,828,828,828,827,2399
20250311,150700,378451055,829,829,829,829,11
20250311,150600,378441936,829,827,829,827,2604
20250311,150500,376288426,825,825,825,825,0
20250311,150400,376288426,825,825,825,825,44
20250311,150300,376252126,826,826,826,826,5000
20250311,150200,372122126,826,827,827,826,32
20250311,150100,372095678,830,830,830,830,2410
20250311,150000,370095378,830,826,834,826,2760
20250311,145900,367805674,824,830,835,824,2758
20250311,145800,365517128,830,824,835,824,15538
20250311,145700,352688548,824,824,824,824,60
20250311,145600,352639108,824,823,824,823,3145
20250311,145500,350048662,822,821,822,821,2411
20250311,145400,348067009,821,822,822,821,13
20250311,145300,348056335,822,822,822,822,0
20250311,145200,348056335,822,823,823,819,4645
20250311,145100,344244696,824,824,824,824,1
20250311,145000,344243872,821,821,821,821,1249
20250311,144900,343218443,822,823,823,822,1071
20250311,144800,342338055,824,824,824,824,0
20250311,144700,342338055,824,824,824,824,0
20250311,144600,342338055,824,824,824,824,0
20250311,144500,342338055,824,823,824,823,2
20250311,144400,342336408,824,823,824,823,5000
20250311,144300,338216409,824,824,824,824,0
20250311,144200,338216409,824,824,824,824,0
20250311,144100,338216409,824,823,824,823,100
20250311,144000,338134010,820,820,820,820,0
20250311,143900,338134010,820,820,820,820,0
20250311,143800,338134010,820,820,820,820,0
20250311,143700,338134010,820,820,820,820,0
20250311,143600,338134010,820,821,821,820,1474
20250311,143500,336924856,821,821,821,821,526
20250311,143400,336493010,822,822,822,822,789
20250311,143300,335844452,822,822,822,822,1018
20250311,143200,335007656,822,822,822,822,982
20250311,143100,334200452,823,823,823,823,0
20250311,143000,334200452,823,823,823,823,0
20250311,142900,334200452,823,823,823,823,0
20250311,142800,334200452,823,823,823,823,0
20250311,142700,334200452,823,824,824,823,2
20250311,142600,334198805,823,823,823,823,300
20250311,142500,333951905,821,822,822,821,455
20250311,142400,333577940,823,823,823,823,0
20250311,142300,333577940,823,823,823,823,0
20250311,142200,333577940,823,823,823,823,0
20250311,142100,333577940,823,823,823,823,0
20250311,142000,333577940,823,823,823,823,1
20250311,141900,333577117,824,823,824,823,11
20250311,141800,333568063,824,824,824,824,0
20250311,141700,333568063,824,824,824,824,0
20250311,141600,333568063,824,824,824,824,0
20250311,141500,333568063,824,824,824,824,1
20250311,141400,333567239,823,823,823,823,160
20250311,141300,333435559,822,822,822,822,0
20250311,141200,333435559,822,822,822,822,0
20250311,141100,333435559,822,822,822,822,400
20250311,141000,333106759,823,822,823,822,604
20250311,140900,332610270,823,823,823,823,1158
20250311,140800,331657236,823,823,823,823,1
20250311,140700,331656413,824,824,824,824,1699
20250311,140600,330256437,824,827,827,824,3445
20250311,140500,327416329,827,826,828,826,7003
20250311,140400,321618770,825,826,826,825,757
20250311,140300,320994244,826,826,826,826,0
20250311,140200,320994244,826,826,826,826,100
20250311,140100,320911644,826,829,830,826,967
20250311,140000,320110947,828,828,828,828,1
20250311,135900,320110119,827,827,827,827,1
20250311,135800,320109292,827,827,827,827,2
20250311,135700,320107638,828,828,828,828,1
20250311,135600,320106810,829,827,829,827,64
20250311,135500,320053756,830,830,830,830,0
20250311,135400,320053756,830,830,830,830,0
20250311,135300,320053756,830,827,830,827,1284
20250311,135200,318991313,828,828,828,828,0
20250311,135100,318991313,828,825,828,825,2858
20250311,135000,316627740,826,826,826,826,0
20250311,134900,316627740,826,826,826,826,100
20250311,134800,316545140,827,826,827,825,53
20250311,134700,316501361,826,826,826,826,563
20250311,134600,316036323,826,826,826,826,0
20250311,134500,316036323,826,826,826,826,448
20250311,134400,315666275,827,827,827,827,1
20250311,134300,315665448,827,827,827,827,0
20250311,134200,315665448,827,827,827,827,1
20250311,134100,315664621,826,826,826,824,345
20250311,134000,315380044,827,825,827,825,14910
20250311,133900,303078408,825,825,825,825,0
20250311,133800,303078408,825,825,825,825,300
20250311,133700,302830908,825,825,825,825,0
20250311,133600,302830908,825,825,825,825,37
20250311,133500,302800383,825,825,825,825,200
20250311,133400,302635383,824,824,824,824,200
20250311,133300,302470583,824,825,825,824,821
20250311,133200,301793579,825,824,825,824,225
20250311,133100,301608178,825,825,825,825,0
20250311,133000,301608178,825,825,825,825,0
20250311,132900,301608178,825,825,825,825,5042
20250311,132800,297448528,825,825,825,825,0
20250311,132700,297448528,825,825,825,825,63
20250311,132600,297396553,824,824,824,824,587
20250311,132500,296912865,824,824,824,824,365
20250311,132400,296612105,824,822,824,822,692
20250311,132300,296042879,823,823,823,823,116
20250311,132200,295947411,822,822,822,822,0
20250311,132100,295947411,822,822,822,822,180
20250311,132000,295799451,823,823,823,823,1
20250311,131900,295798628,822,822,822,822,0
20250311,131800,295798628,822,822,822,822,615
20250311,131700,295293098,822,822,822,822,0
20250311,131600,295293098,822,821,822,821,1354
20250311,131500,294180314,820,820,820,820,0
20250311,131400,294180314,820,820,820,820,601
20250311,131300,293687494,820,820,820,820,1850
20250311,131200,292170494,821,821,821,821,689
20250311,131100,291604825,821,821,821,821,0
20250311,131000,291604825,821,821,821,821,0
20250311,130900,291604825,821,821,821,821,0
20250311,130800,291604825,821,820,821,820,7
20250311,130700,291599084,820,820,820,820,1625
20250311,130600,290266584,821,821,821,821,2
20250311,130500,290264942,821,821,821,821,0
20250311,130400,290264942,821,821,821,821,125
20250311,130300,290162317,821,821,821,821,3
20250311,130200,290159854,821,821,821,821,1
20250311,130100,290159033,820,820,820,820,0
20250311,130000,290159033,820,820,820,820,0
20250311,125900,290159033,820,820,820,820,1
20250311,125800,290158213,820,820,820,820,0
20250311,125700,290158213,820,820,820,820,719
20250311,125600,289568633,820,820,820,820,500
20250311,125500,289158633,819,819,819,819,0
20250311,125400,289158633,819,819,819,819,0
20250311,125300,289158633,819,819,819,819,0
20250311,125200,289158633,819,819,819,819,412
20250311,125100,288821205,819,819,819,819,894
20250311,125000,288089019,818,818,818,818,504
20250311,124900,287676747,818,818,818,818,1
20250311,124800,287675929,819,819,819,819,5
20250311,124700,287671834,819,819,819,819,3
20250311,124600,287669377,819,819,819,819,1
20250311,124500,287668558,818,818,818,818,2529
20250311,124400,285599836,817,817,817,817,0
20250311,124300,285599836,817,817,817,817,1
20250311,124200,285599019,818,818,818,818,0
20250311,124100,285599019,818,818,818,818,100
20250311,124000,285517219,818,818,818,818,0
20250311,123900,285517219,818,818,818,818,2
20250311,123800,285515583,817,818,818,817,3668
20250311,123700,282515207,818,818,818,818,0
20250311,123600,282515207,818,818,818,818,1101
20250311,123500,281614589,819,820,820,819,2
20250311,123400,281612950,817,820,820,817,6109
20250311,123300,276618402,821,821,821,821,3
20250311,123200,276615939,821,821,821,821,0
20250311,123100,276615939,821,821,821,821,0
20250311,123000,276615939,821,821,821,821,0
20250311,122900,276615939,821,821,821,821,1
20250311,122800,276615118,821,821,821,821,147
20250311,122700,276494431,821,821,821,821,15
20250311,122600,276482116,821,821,821,821,0
20250311,122500,276482116,821,821,821,821,0
20250311,122400,276482116,821,821,821,821,0
20250311,122300,276482116,821,821,821,821,0
20250311,122200,276482116,821,821,821,821,5
20250311,122100,276478011,822,822,822,822,454
20250311,122000,276104823,822,822,822,822,0
20250311,121900,276104823,822,822,822,822,0
20250311,121800,276104823,822,822,822,822,180
20250311,121700,275956863,822,822,822,822,119
20250311,121600,275859045,824,824,824,824,0
20250311,121500,275859045,824,824,824,824,0
20250311,121400,275859045,824,824,824,824,1
20250311,121300,275858221,824,824,824,824,0
20250311,121200,275858221,824,824,824,824,0
20250311,121100,275858221,824,823,824,823,32
20250311,121000,275831857,823,823,823,823,0
20250311,120900,275831857,823,823,823,822,3
20250311,120800,275829389,821,821,821,821,0
20250311,120700,275829389,821,821,821,821,3001
20250311,120600,273365568,821,821,821,821,2439
20250311,120500,271363149,821,821,821,821,1
20250311,120400,271362328,820,820,820,820,0
20250311,120300,271362328,820,818,820,818,1777
20250311,120200,269905988,818,818,818,818,0
20250311,120100,269905988,818,822,822,818,12027
20250311,120000,260059866,824,824,824,824,9
20250311,115900,260052450,823,823,823,823,1
20250311,115800,260051627,823,823,823,823,0
20250311,115700,260051627,823,823,823,823,0
20250311,115600,260051627,823,823,823,823,1
20250311,115500,260050804,822,822,822,822,0
20250311,115400,260050804,822,822,822,822,0
20250311,115300,260050804,822,822,822,822,0
20250311,115200,260050804,822,822,822,822,0
20250311,115100,260050804,822,822,822,822,1
20250311,115000,260049982,820,823,823,820,601
20250311,114900,259556948,824,824,824,824,0
20250311,114800,259556948,824,824,824,824,0
20250311,114700,259556948,824,823,824,823,2011
20250311,114600,257899895,825,823,825,823,401
20250311,114500,257569073,824,823,824,823,2051
20250311,114400,255879086,823,823,823,823,0
20250311,114300,255879086,823,823,823,823,0
20250311,114200,255879086,823,823,823,823,462
20250311,114100,255498860,823,823,823,823,83
20250311,114000,255430551,823,823,823,823,0
20250311,113900,255430551,823,823,823,823,0
20250311,113800,255430551,823,823,823,823,0
20250311,113700,255430551,823,823,823,823,0
20250311,113600,255430551,823,823,823,823,10
20250311,113500,255422321,823,821,823,821,3287
20250311,113400,252720258,819,819,819,819,0
20250311,113300,252720258,819,820,820,819,2060
20250311,113200,251031772,821,821,821,821,0
20250311,113100,251031772,821,821,821,821,3
20250311,113000,251029309,821,821,821,821,75
20250311,112900,250967734,820,819,820,818,501
20250311,112800,250557676,820,820,820,820,21
20250311,112700,250540456,820,820,820,820,0
20250311,112600,250540456,820,819,820,819,122
20250311,112500,250440536,820,820,820,820,1
20250311,112400,250439716,820,820,820,820,0
20250311,112300,250439716,820,820,820,820,0
20250311,112200,250439716,820,820,820,820,0
20250311,112100,250439716,820,820,820,820,4
20250311,112000,250436436,819,819,821,819,401
20250311,111900,250107322,820,818,820,817,1194
20250311,111800,249131131,818,818,818,818,2286
20250311,111700,247261183,820,817,820,817,513
20250311,111600,246842046,818,818,818,818,1
20250311,111500,246841228,818,818,818,818,2
20250311,111400,246839592,817,816,817,816,601
20250311,111300,246349175,821,821,821,821,0
20250311,111200,246349175,821,817,821,814,1764
20250311,111100,244911973,817,819,819,817,134
20250311,111000,244802440,820,820,820,820,1
20250311,110900,244801620,820,819,820,819,1260
20250311,110800,243768460,819,819,819,819,107
20250311,110700,243680827,819,819,819,819,1
20250311,110600,243680008,818,818,819,818,11
20250311,110500,243671001,818,817,818,817,1393
20250311,110400,242532840,816,816,816,816,0
20250311,110300,242532840,816,816,816,816,1003
20250311,110200,241714392,816,816,816,816,10
20250311,110100,241706232,817,816,817,814,502
20250311,110000,241297477,817,814,817,814,10302
20250311,105900,232910763,814,814,814,814,1
20250311,105800,232909949,812,812,812,812,500
20250311,105700,232503949,813,813,813,813,1100
20250311,105600,231609649,813,813,813,813,2
20250311,105500,231608023,810,812,812,810,1030
20250311,105400,230773153,812,812,812,812,1
20250311,105300,230772341,813,813,813,813,0
20250311,105200,230772341,813,813,813,813,0
20250311,105100,230772341,813,813,813,813,10
20250311,105000,230764211,814,811,814,811,240
20250311,104900,230569307,811,811,811,811,0
20250311,104800,230569307,811,810,811,806,6349
20250311,104700,225442045,811,811,811,811,1
20250311,104600,225441234,810,813,813,806,8479
20250311,104500,218583445,814,815,815,811,684
20250311,104400,218028250,815,815,815,814,4445
20250311,104300,214409736,816,816,816,816,11
20250311,104200,214400760,817,816,817,816,11
20250311,104100,214391783,816,816,816,816,1
20250311,104000,214390967,814,814,814,814,0
20250311,103900,214390967,814,814,814,814,0
20250311,103800,214390967,814,814,814,814,1
20250311,103700,214390153,815,815,815,814,1594
20250311,103600,213092069,813,817,817,813,3132
20250311,103500,210535295,817,817,823,816,3353
20250311,103400,207787218,816,813,818,813,7713
20250311,103300,201516537,815,816,816,815,6639
20250311,103200,196103462,816,816,816,816,1000
20250311,103100,195287462,815,817,817,815,5613
20250311,103000,190708573,816,816,816,816,0
20250311,102900,190708573,816,816,816,816,0
20250311,102800,190708573,816,816,816,816,0
20250311,102700,190708573,816,816,816,816,1
20250311,102600,190707757,815,816,816,815,1000
20250311,102500,189892622,818,817,818,817,34
20250311,102400,189864827,816,816,816,816,17
20250311,102300,189850955,815,815,815,815,0
20250311,102200,189850955,815,810,815,810,4735
20250311,102100,186010576,807,807,807,807,0
20250311,102000,186010576,807,808,808,807,2700
20250311,101900,183829276,808,809,809,808,130
20250311,101800,183724226,809,813,813,809,847
20250311,101700,183038955,807,807,807,807,700
20250311,101600,182474055,808,812,812,808,5506
20250311,101500,178021122,812,812,812,809,553
20250311,101400,177573147,813,813,813,813,0
20250311,101300,177573147,813,812,813,810,16206
20250311,101200,164412880,810,811,811,810,2425
20250311,101100,162446257,810,809,810,809,95
20250311,101000,162369393,809,808,809,808,4186
20250311,100900,158983529,807,806,807,806,2681
20250311,100800,156820162,806,809,809,804,20256
20250311,100700,140468811,809,811,811,809,4302
20250311,100600,136988366,811,813,813,811,4
20250311,100500,136985117,813,810,813,810,3
20250311,100400,136982681,809,811,811,809,887
20250311,100300,136263630,811,812,812,810,5960
20250311,100200,131435911,812,813,814,811,5702
20250311,100100,126809393,815,819,819,811,34738
20250311,100000,98528733,820,820,820,820,113
20250311,095900,98436073,820,819,820,818,515
20250311,095800,98014772,818,818,820,818,2446
20250311,095700,96009944,818,822,822,818,7419
20250311,095600,89937262,820,820,820,820,0
20250311,095500,89937262,820,821,821,818,13648
20250311,095400,78751977,821,824,824,821,7155
20250311,095300,72871331,824,824,824,824,98
20250311,095200,72790579,823,824,824,823,1826
20250311,095100,71286879,824,824,824,824,2
20250311,095000,71285231,824,825,825,824,157
20250311,094900,71155734,825,825,825,825,0
20250311,094800,71155734,825,825,825,825,1000
20250311,094700,70330734,825,825,825,825,9
20250311,094600,70323309,825,825,825,825,2
20250311,094500,70321659,825,825,825,825,15
20250311,094400,70309284,826,829,829,825,151
20250311,094300,70184117,829,827,829,827,4
20250311,094200,70180805,825,826,826,825,1131
20250311,094100,69247605,826,826,826,826,0
20250311,094000,69247605,826,825,826,825,3
20250311,093900,69245128,823,826,826,823,1327
20250311,093800,68152146,826,827,829,823,3846
20250311,093700,64982718,826,825,827,825,67
20250311,093600,64927418,827,827,827,827,123
20250311,093500,64825697,827,827,827,827,6
20250311,093400,64820735,827,825,827,825,147
20250311,093300,64699419,827,829,830,825,486
20250311,093200,64297317,828,830,830,828,2010
20250311,093100,62633023,830,830,830,830,553
20250311,093000,62174033,827,827,827,827,0
20250311,092900,62174033,827,829,830,827,1600
20250311,092800,60849133,827,827,827,827,580
20250311,092700,60369473,827,829,829,826,446
20250311,092600,60000323,829,829,830,829,342
20250311,092500,59716604,830,830,830,830,23
20250311,092400,59697514,830,830,830,830,15
20250311,092300,59685064,830,830,830,830,1
20250311,092200,59684234,829,827,829,827,1223
20250311,092100,58672727,827,827,827,827,20
20250311,092000,58656187,826,828,828,825,320
20250311,091900,58391915,828,829,829,828,187
20250311,091800,58236893,828,826,828,826,123
20250311,091700,58135172,825,822,825,822,7681
20250311,091600,51813815,823,820,823,820,6719
20250311,091500,46304205,820,820,820,820,5
20250311,091400,46300105,820,822,823,820,3688
20250311,091300,43274932,823,822,823,822,2
20250311,091200,43273287,822,822,822,822,0
20250311,091100,43273287,822,822,822,821,123
20250311,091000,43172182,820,823,823,820,611
20250311,090900,42670545,824,824,824,824,13
20250311,090800,42659833,824,824,824,824,221
20250311,090700,42477729,824,823,824,823,547
20250311,090600,42027039,821,821,821,821,478
20250311,090500,41634601,821,821,821,821,1347
20250311,090400,40528714,821,818,823,817,26315
20250311,090300,18959116,818,821,821,818,2811
20250311,090200,16651495,820,822,822,820,8074
20250311,090100,10014914,822,831,831,822,1353
20250311,090000,8898841,826,833,833,826,10743
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191200 410002473 830 830 830 830 5910
3 20250311 191100 410002473 830 830 830 830 0
4 20250311 191000 410002473 830 830 830 830 0
5 20250311 190900 410002473 830 830 830 830 0
6 20250311 190800 410002473 830 830 830 830 0
7 20250311 190700 410002473 830 830 830 830 0
8 20250311 190600 410002473 830 830 830 830 0
9 20250311 190500 410002473 830 830 830 830 0
10 20250311 190400 410002473 830 830 830 830 0
11 20250311 190300 410002473 830 830 830 830 0
12 20250311 190200 410002473 830 830 830 830 0
13 20250311 190100 410002473 830 830 830 830 0
14 20250311 190000 410002473 830 830 830 830 0
15 20250311 185900 410002473 830 830 830 830 0
16 20250311 185800 410002473 830 830 830 830 0
17 20250311 185700 410002473 830 830 830 830 0
18 20250311 185600 410002473 830 830 830 830 0
19 20250311 185500 410002473 830 830 830 830 0
20 20250311 185400 410002473 830 830 830 830 0
21 20250311 185300 410002473 830 830 830 830 0
22 20250311 185200 410002473 830 830 830 830 0
23 20250311 185100 410002473 830 830 830 830 0
24 20250311 185000 410002473 830 830 830 830 0
25 20250311 184900 410002473 830 830 830 830 0
26 20250311 184800 410002473 830 830 830 830 0
27 20250311 184700 410002473 830 830 830 830 0
28 20250311 184600 410002473 830 830 830 830 0
29 20250311 184500 410002473 830 830 830 830 0
30 20250311 184400 410002473 830 830 830 830 0
31 20250311 184300 410002473 830 830 830 830 0
32 20250311 184200 410002473 830 830 830 830 5910
33 20250311 184100 410002473 830 830 830 830 0
34 20250311 184000 410002473 830 830 830 830 0
35 20250311 183900 410002473 830 830 830 830 0
36 20250311 183800 410002473 830 830 830 830 0
37 20250311 183700 410002473 830 830 830 830 0
38 20250311 183600 410002473 830 830 830 830 0
39 20250311 183500 410002473 830 830 830 830 0
40 20250311 183400 410002473 830 830 830 830 0
41 20250311 183300 410002473 830 830 830 830 0
42 20250311 183200 410002473 830 830 830 830 0
43 20250311 183100 410002473 830 830 830 830 0
44 20250311 183000 410002473 830 830 830 830 0
45 20250311 182900 410002473 830 830 830 830 0
46 20250311 182800 410002473 830 830 830 830 0
47 20250311 182700 410002473 830 830 830 830 0
48 20250311 182600 410002473 830 830 830 830 0
49 20250311 182500 410002473 830 830 830 830 0
50 20250311 182400 410002473 830 830 830 830 0
51 20250311 182300 410002473 830 830 830 830 0
52 20250311 182200 410002473 830 830 830 830 0
53 20250311 182100 410002473 830 830 830 830 0
54 20250311 182000 410002473 830 830 830 830 0
55 20250311 181900 410002473 830 830 830 830 0
56 20250311 181800 410002473 830 830 830 830 0
57 20250311 181700 410002473 830 830 830 830 0
58 20250311 181600 410002473 830 830 830 830 0
59 20250311 181500 410002473 830 830 830 830 0
60 20250311 181400 410002473 830 830 830 830 0
61 20250311 181300 410002473 830 830 830 830 0
62 20250311 181200 410002473 830 830 830 830 5910
63 20250311 181100 410002473 830 830 830 830 0
64 20250311 181000 410002473 830 830 830 830 0
65 20250311 180900 410002473 830 830 830 830 0
66 20250311 180800 410002473 830 830 830 830 0
67 20250311 180700 410002473 830 830 830 830 0
68 20250311 180600 410002473 830 830 830 830 0
69 20250311 180500 410002473 830 830 830 830 0
70 20250311 180400 410002473 830 830 830 830 0
71 20250311 180300 410002473 830 830 830 830 0
72 20250311 180200 410002473 830 830 830 830 0
73 20250311 180100 410002473 830 830 830 830 0
74 20250311 180000 410002473 830 830 830 830 0
75 20250311 175900 410002473 830 830 830 830 0
76 20250311 175800 410002473 830 830 830 830 0
77 20250311 175700 410002473 830 830 830 830 0
78 20250311 175600 410002473 830 830 830 830 0
79 20250311 175500 410002473 830 830 830 830 0
80 20250311 175400 410002473 830 830 830 830 0
81 20250311 175300 410002473 830 830 830 830 0
82 20250311 175200 410002473 830 830 830 830 0
83 20250311 175100 410002473 830 830 830 830 0
84 20250311 175000 410002473 830 830 830 830 0
85 20250311 174900 410002473 830 830 830 830 0
86 20250311 174800 410002473 830 830 830 830 0
87 20250311 174700 410002473 830 830 830 830 0
88 20250311 174600 410002473 830 830 830 830 0
89 20250311 174500 410002473 830 830 830 830 0
90 20250311 174400 410002473 830 830 830 830 0
91 20250311 174300 410002473 830 830 830 830 0
92 20250311 174200 410002473 830 830 830 830 5910
93 20250311 174100 410002473 830 830 830 830 0
94 20250311 174000 410002473 830 830 830 830 0
95 20250311 173900 410002473 830 830 830 830 0
96 20250311 173800 410002473 830 830 830 830 0
97 20250311 173700 410002473 830 830 830 830 0
98 20250311 173600 410002473 830 830 830 830 0
99 20250311 173500 410002473 830 830 830 830 0
100 20250311 173400 410002473 830 830 830 830 0
101 20250311 173300 410002473 830 830 830 830 0
102 20250311 173200 410002473 830 830 830 830 0
103 20250311 173100 410002473 830 830 830 830 0
104 20250311 173000 410002473 830 830 830 830 0
105 20250311 172900 410002473 830 830 830 830 0
106 20250311 172800 410002473 830 830 830 830 0
107 20250311 172700 410002473 830 830 830 830 0
108 20250311 172600 410002473 830 830 830 830 0
109 20250311 172500 410002473 830 830 830 830 0
110 20250311 172400 410002473 830 830 830 830 0
111 20250311 172300 410002473 830 830 830 830 0
112 20250311 172200 410002473 830 830 830 830 0
113 20250311 172100 410002473 830 830 830 830 0
114 20250311 172000 410002473 830 830 830 830 0
115 20250311 171900 410002473 830 830 830 830 0
116 20250311 171800 410002473 830 830 830 830 0
117 20250311 171700 410002473 830 830 830 830 0
118 20250311 171600 410002473 830 830 830 830 0
119 20250311 171500 410002473 830 830 830 830 0
120 20250311 171400 410002473 830 830 830 830 0
121 20250311 171300 410002473 830 830 830 830 0
122 20250311 171200 410002473 830 830 830 830 5910
123 20250311 171100 410002473 830 830 830 830 0
124 20250311 171000 410002473 830 830 830 830 0
125 20250311 170900 410002473 830 830 830 830 0
126 20250311 170800 410002473 830 830 830 830 0
127 20250311 170700 410002473 830 830 830 830 0
128 20250311 170600 410002473 830 830 830 830 0
129 20250311 170500 410002473 830 830 830 830 0
130 20250311 170400 410002473 830 830 830 830 0
131 20250311 170300 410002473 830 830 830 830 0
132 20250311 170200 410002473 830 830 830 830 0
133 20250311 170100 410002473 830 830 830 830 0
134 20250311 170000 410002473 830 830 830 830 0
135 20250311 165900 410002473 830 830 830 830 0
136 20250311 165800 410002473 830 830 830 830 0
137 20250311 165700 410002473 830 830 830 830 0
138 20250311 165600 410002473 830 830 830 830 0
139 20250311 165500 410002473 830 830 830 830 0
140 20250311 165400 410002473 830 830 830 830 0
141 20250311 165300 410002473 830 830 830 830 0
142 20250311 165200 410002473 830 830 830 830 0
143 20250311 165100 410002473 830 830 830 830 0
144 20250311 165000 410002473 830 830 830 830 0
145 20250311 164900 410002473 830 830 830 830 0
146 20250311 164800 410002473 830 830 830 830 0
147 20250311 164700 410002473 830 830 830 830 0
148 20250311 164600 410002473 830 830 830 830 0
149 20250311 164500 410002473 830 830 830 830 0
150 20250311 164400 410002473 830 830 830 830 0
151 20250311 164300 410002473 830 830 830 830 0
152 20250311 164200 410002473 830 830 830 830 5910
153 20250311 164100 410002473 830 830 830 830 0
154 20250311 164000 410002473 830 830 830 830 0
155 20250311 163900 410002473 830 830 830 830 0
156 20250311 163800 410002473 830 830 830 830 0
157 20250311 163700 410002473 830 830 830 830 0
158 20250311 163600 410002473 830 830 830 830 0
159 20250311 163500 410002473 830 830 830 830 0
160 20250311 163400 410002473 830 830 830 830 0
161 20250311 163300 410002473 830 830 830 830 0
162 20250311 163200 410002473 830 830 830 830 0
163 20250311 163100 410002473 830 830 830 830 0
164 20250311 163000 410002473 830 830 830 830 0
165 20250311 162900 410002473 830 830 830 830 0
166 20250311 162800 410002473 830 830 830 830 0
167 20250311 162700 410002473 830 830 830 830 0
168 20250311 162600 410002473 830 830 830 830 0
169 20250311 162500 410002473 830 830 830 830 0
170 20250311 162400 410002473 830 830 830 830 0
171 20250311 162300 410002473 830 830 830 830 0
172 20250311 162200 410002473 830 830 830 830 0
173 20250311 162100 410002473 830 830 830 830 0
174 20250311 162000 410002473 830 830 830 830 0
175 20250311 161900 410002473 830 830 830 830 0
176 20250311 161800 410002473 830 830 830 830 0
177 20250311 161700 410002473 830 830 830 830 0
178 20250311 161600 410002473 830 830 830 830 0
179 20250311 161500 410002473 830 830 830 830 0
180 20250311 161400 410002473 830 830 830 830 0
181 20250311 161300 410002473 830 830 830 830 0
182 20250311 161200 410002473 830 830 830 830 5910
183 20250311 161100 410002473 830 830 830 830 0
184 20250311 161000 410002473 830 830 830 830 0
185 20250311 160900 410002473 830 830 830 830 0
186 20250311 160800 410002473 830 830 830 830 0
187 20250311 160700 410002473 830 830 830 830 0
188 20250311 160600 410002473 830 830 830 830 0
189 20250311 160500 410002473 830 830 830 830 0
190 20250311 160400 410002473 830 830 830 830 0
191 20250311 160300 410002473 830 830 830 830 0
192 20250311 160200 410002473 830 830 830 830 0
193 20250311 160100 410002473 830 830 830 830 0
194 20250311 160000 410002473 830 830 830 830 0
195 20250311 155900 410002473 830 830 830 830 0
196 20250311 155800 410002473 830 830 830 830 0
197 20250311 155700 410002473 830 830 830 830 0
198 20250311 155600 410002473 830 830 830 830 0
199 20250311 155500 410002473 830 830 830 830 0
200 20250311 155400 410002473 830 830 830 830 0
201 20250311 155300 410002473 830 830 830 830 0
202 20250311 155200 410002473 830 830 830 830 0
203 20250311 155100 410002473 830 830 830 830 0
204 20250311 155000 410002473 830 830 830 830 0
205 20250311 154900 410002473 830 830 830 830 0
206 20250311 154800 410002473 830 830 830 830 0
207 20250311 154700 410002473 830 830 830 830 0
208 20250311 154600 410002473 830 830 830 830 0
209 20250311 154500 410002473 830 830 830 830 0
210 20250311 154400 410002473 830 830 830 830 0
211 20250311 154300 410002473 830 830 830 830 0
212 20250311 154200 410002473 830 830 830 830 5910
213 20250311 154100 410002473 830 830 830 830 0
214 20250311 154000 410002473 830 830 830 830 0
215 20250311 153900 410002473 830 830 830 830 0
216 20250311 153800 410002473 830 830 830 830 0
217 20250311 153700 410002473 830 830 830 830 0
218 20250311 153600 410002473 830 830 830 830 0
219 20250311 153500 410002473 830 830 830 830 0
220 20250311 153400 410002473 830 830 830 830 0
221 20250311 153300 410002473 830 830 830 830 0
222 20250311 153200 410002473 830 830 830 830 0
223 20250311 153100 410002473 830 830 830 830 0
224 20250311 153000 410002473 830 830 830 830 5910
225 20250311 152900 405097173 828 828 828 828 0
226 20250311 152800 405097173 828 828 828 828 0
227 20250311 152700 405097173 828 828 828 828 0
228 20250311 152600 405097173 828 828 828 828 0
229 20250311 152500 405097173 828 828 828 828 0
230 20250311 152400 405097173 828 828 828 828 0
231 20250311 152300 405097173 828 828 828 828 0
232 20250311 152200 405097173 828 828 828 828 0
233 20250311 152100 405097173 828 828 828 828 0
234 20250311 152000 405097173 828 828 828 828 0
235 20250311 151900 405097173 828 828 828 828 0
236 20250311 151800 405097173 828 830 830 828 674
237 20250311 151700 404539098 831 831 831 831 5
238 20250311 151600 404534943 833 829 833 828 22061
239 20250311 151500 386168279 830 830 830 830 0
240 20250311 151400 386168279 830 828 830 828 4617
241 20250311 151300 382345401 828 828 828 828 0
242 20250311 151200 382345401 828 828 828 828 1
243 20250311 151100 382344573 827 827 827 827 1000
244 20250311 151000 381517573 827 827 827 827 1309
245 20250311 150900 380435030 828 828 828 828 0
246 20250311 150800 380435030 828 828 828 827 2399
247 20250311 150700 378451055 829 829 829 829 11
248 20250311 150600 378441936 829 827 829 827 2604
249 20250311 150500 376288426 825 825 825 825 0
250 20250311 150400 376288426 825 825 825 825 44
251 20250311 150300 376252126 826 826 826 826 5000
252 20250311 150200 372122126 826 827 827 826 32
253 20250311 150100 372095678 830 830 830 830 2410
254 20250311 150000 370095378 830 826 834 826 2760
255 20250311 145900 367805674 824 830 835 824 2758
256 20250311 145800 365517128 830 824 835 824 15538
257 20250311 145700 352688548 824 824 824 824 60
258 20250311 145600 352639108 824 823 824 823 3145
259 20250311 145500 350048662 822 821 822 821 2411
260 20250311 145400 348067009 821 822 822 821 13
261 20250311 145300 348056335 822 822 822 822 0
262 20250311 145200 348056335 822 823 823 819 4645
263 20250311 145100 344244696 824 824 824 824 1
264 20250311 145000 344243872 821 821 821 821 1249
265 20250311 144900 343218443 822 823 823 822 1071
266 20250311 144800 342338055 824 824 824 824 0
267 20250311 144700 342338055 824 824 824 824 0
268 20250311 144600 342338055 824 824 824 824 0
269 20250311 144500 342338055 824 823 824 823 2
270 20250311 144400 342336408 824 823 824 823 5000
271 20250311 144300 338216409 824 824 824 824 0
272 20250311 144200 338216409 824 824 824 824 0
273 20250311 144100 338216409 824 823 824 823 100
274 20250311 144000 338134010 820 820 820 820 0
275 20250311 143900 338134010 820 820 820 820 0
276 20250311 143800 338134010 820 820 820 820 0
277 20250311 143700 338134010 820 820 820 820 0
278 20250311 143600 338134010 820 821 821 820 1474
279 20250311 143500 336924856 821 821 821 821 526
280 20250311 143400 336493010 822 822 822 822 789
281 20250311 143300 335844452 822 822 822 822 1018
282 20250311 143200 335007656 822 822 822 822 982
283 20250311 143100 334200452 823 823 823 823 0
284 20250311 143000 334200452 823 823 823 823 0
285 20250311 142900 334200452 823 823 823 823 0
286 20250311 142800 334200452 823 823 823 823 0
287 20250311 142700 334200452 823 824 824 823 2
288 20250311 142600 334198805 823 823 823 823 300
289 20250311 142500 333951905 821 822 822 821 455
290 20250311 142400 333577940 823 823 823 823 0
291 20250311 142300 333577940 823 823 823 823 0
292 20250311 142200 333577940 823 823 823 823 0
293 20250311 142100 333577940 823 823 823 823 0
294 20250311 142000 333577940 823 823 823 823 1
295 20250311 141900 333577117 824 823 824 823 11
296 20250311 141800 333568063 824 824 824 824 0
297 20250311 141700 333568063 824 824 824 824 0
298 20250311 141600 333568063 824 824 824 824 0
299 20250311 141500 333568063 824 824 824 824 1
300 20250311 141400 333567239 823 823 823 823 160
301 20250311 141300 333435559 822 822 822 822 0
302 20250311 141200 333435559 822 822 822 822 0
303 20250311 141100 333435559 822 822 822 822 400
304 20250311 141000 333106759 823 822 823 822 604
305 20250311 140900 332610270 823 823 823 823 1158
306 20250311 140800 331657236 823 823 823 823 1
307 20250311 140700 331656413 824 824 824 824 1699
308 20250311 140600 330256437 824 827 827 824 3445
309 20250311 140500 327416329 827 826 828 826 7003
310 20250311 140400 321618770 825 826 826 825 757
311 20250311 140300 320994244 826 826 826 826 0
312 20250311 140200 320994244 826 826 826 826 100
313 20250311 140100 320911644 826 829 830 826 967
314 20250311 140000 320110947 828 828 828 828 1
315 20250311 135900 320110119 827 827 827 827 1
316 20250311 135800 320109292 827 827 827 827 2
317 20250311 135700 320107638 828 828 828 828 1
318 20250311 135600 320106810 829 827 829 827 64
319 20250311 135500 320053756 830 830 830 830 0
320 20250311 135400 320053756 830 830 830 830 0
321 20250311 135300 320053756 830 827 830 827 1284
322 20250311 135200 318991313 828 828 828 828 0
323 20250311 135100 318991313 828 825 828 825 2858
324 20250311 135000 316627740 826 826 826 826 0
325 20250311 134900 316627740 826 826 826 826 100
326 20250311 134800 316545140 827 826 827 825 53
327 20250311 134700 316501361 826 826 826 826 563
328 20250311 134600 316036323 826 826 826 826 0
329 20250311 134500 316036323 826 826 826 826 448
330 20250311 134400 315666275 827 827 827 827 1
331 20250311 134300 315665448 827 827 827 827 0
332 20250311 134200 315665448 827 827 827 827 1
333 20250311 134100 315664621 826 826 826 824 345
334 20250311 134000 315380044 827 825 827 825 14910
335 20250311 133900 303078408 825 825 825 825 0
336 20250311 133800 303078408 825 825 825 825 300
337 20250311 133700 302830908 825 825 825 825 0
338 20250311 133600 302830908 825 825 825 825 37
339 20250311 133500 302800383 825 825 825 825 200
340 20250311 133400 302635383 824 824 824 824 200
341 20250311 133300 302470583 824 825 825 824 821
342 20250311 133200 301793579 825 824 825 824 225
343 20250311 133100 301608178 825 825 825 825 0
344 20250311 133000 301608178 825 825 825 825 0
345 20250311 132900 301608178 825 825 825 825 5042
346 20250311 132800 297448528 825 825 825 825 0
347 20250311 132700 297448528 825 825 825 825 63
348 20250311 132600 297396553 824 824 824 824 587
349 20250311 132500 296912865 824 824 824 824 365
350 20250311 132400 296612105 824 822 824 822 692
351 20250311 132300 296042879 823 823 823 823 116
352 20250311 132200 295947411 822 822 822 822 0
353 20250311 132100 295947411 822 822 822 822 180
354 20250311 132000 295799451 823 823 823 823 1
355 20250311 131900 295798628 822 822 822 822 0
356 20250311 131800 295798628 822 822 822 822 615
357 20250311 131700 295293098 822 822 822 822 0
358 20250311 131600 295293098 822 821 822 821 1354
359 20250311 131500 294180314 820 820 820 820 0
360 20250311 131400 294180314 820 820 820 820 601
361 20250311 131300 293687494 820 820 820 820 1850
362 20250311 131200 292170494 821 821 821 821 689
363 20250311 131100 291604825 821 821 821 821 0
364 20250311 131000 291604825 821 821 821 821 0
365 20250311 130900 291604825 821 821 821 821 0
366 20250311 130800 291604825 821 820 821 820 7
367 20250311 130700 291599084 820 820 820 820 1625
368 20250311 130600 290266584 821 821 821 821 2
369 20250311 130500 290264942 821 821 821 821 0
370 20250311 130400 290264942 821 821 821 821 125
371 20250311 130300 290162317 821 821 821 821 3
372 20250311 130200 290159854 821 821 821 821 1
373 20250311 130100 290159033 820 820 820 820 0
374 20250311 130000 290159033 820 820 820 820 0
375 20250311 125900 290159033 820 820 820 820 1
376 20250311 125800 290158213 820 820 820 820 0
377 20250311 125700 290158213 820 820 820 820 719
378 20250311 125600 289568633 820 820 820 820 500
379 20250311 125500 289158633 819 819 819 819 0
380 20250311 125400 289158633 819 819 819 819 0
381 20250311 125300 289158633 819 819 819 819 0
382 20250311 125200 289158633 819 819 819 819 412
383 20250311 125100 288821205 819 819 819 819 894
384 20250311 125000 288089019 818 818 818 818 504
385 20250311 124900 287676747 818 818 818 818 1
386 20250311 124800 287675929 819 819 819 819 5
387 20250311 124700 287671834 819 819 819 819 3
388 20250311 124600 287669377 819 819 819 819 1
389 20250311 124500 287668558 818 818 818 818 2529
390 20250311 124400 285599836 817 817 817 817 0
391 20250311 124300 285599836 817 817 817 817 1
392 20250311 124200 285599019 818 818 818 818 0
393 20250311 124100 285599019 818 818 818 818 100
394 20250311 124000 285517219 818 818 818 818 0
395 20250311 123900 285517219 818 818 818 818 2
396 20250311 123800 285515583 817 818 818 817 3668
397 20250311 123700 282515207 818 818 818 818 0
398 20250311 123600 282515207 818 818 818 818 1101
399 20250311 123500 281614589 819 820 820 819 2
400 20250311 123400 281612950 817 820 820 817 6109
401 20250311 123300 276618402 821 821 821 821 3
402 20250311 123200 276615939 821 821 821 821 0
403 20250311 123100 276615939 821 821 821 821 0
404 20250311 123000 276615939 821 821 821 821 0
405 20250311 122900 276615939 821 821 821 821 1
406 20250311 122800 276615118 821 821 821 821 147
407 20250311 122700 276494431 821 821 821 821 15
408 20250311 122600 276482116 821 821 821 821 0
409 20250311 122500 276482116 821 821 821 821 0
410 20250311 122400 276482116 821 821 821 821 0
411 20250311 122300 276482116 821 821 821 821 0
412 20250311 122200 276482116 821 821 821 821 5
413 20250311 122100 276478011 822 822 822 822 454
414 20250311 122000 276104823 822 822 822 822 0
415 20250311 121900 276104823 822 822 822 822 0
416 20250311 121800 276104823 822 822 822 822 180
417 20250311 121700 275956863 822 822 822 822 119
418 20250311 121600 275859045 824 824 824 824 0
419 20250311 121500 275859045 824 824 824 824 0
420 20250311 121400 275859045 824 824 824 824 1
421 20250311 121300 275858221 824 824 824 824 0
422 20250311 121200 275858221 824 824 824 824 0
423 20250311 121100 275858221 824 823 824 823 32
424 20250311 121000 275831857 823 823 823 823 0
425 20250311 120900 275831857 823 823 823 822 3
426 20250311 120800 275829389 821 821 821 821 0
427 20250311 120700 275829389 821 821 821 821 3001
428 20250311 120600 273365568 821 821 821 821 2439
429 20250311 120500 271363149 821 821 821 821 1
430 20250311 120400 271362328 820 820 820 820 0
431 20250311 120300 271362328 820 818 820 818 1777
432 20250311 120200 269905988 818 818 818 818 0
433 20250311 120100 269905988 818 822 822 818 12027
434 20250311 120000 260059866 824 824 824 824 9
435 20250311 115900 260052450 823 823 823 823 1
436 20250311 115800 260051627 823 823 823 823 0
437 20250311 115700 260051627 823 823 823 823 0
438 20250311 115600 260051627 823 823 823 823 1
439 20250311 115500 260050804 822 822 822 822 0
440 20250311 115400 260050804 822 822 822 822 0
441 20250311 115300 260050804 822 822 822 822 0
442 20250311 115200 260050804 822 822 822 822 0
443 20250311 115100 260050804 822 822 822 822 1
444 20250311 115000 260049982 820 823 823 820 601
445 20250311 114900 259556948 824 824 824 824 0
446 20250311 114800 259556948 824 824 824 824 0
447 20250311 114700 259556948 824 823 824 823 2011
448 20250311 114600 257899895 825 823 825 823 401
449 20250311 114500 257569073 824 823 824 823 2051
450 20250311 114400 255879086 823 823 823 823 0
451 20250311 114300 255879086 823 823 823 823 0
452 20250311 114200 255879086 823 823 823 823 462
453 20250311 114100 255498860 823 823 823 823 83
454 20250311 114000 255430551 823 823 823 823 0
455 20250311 113900 255430551 823 823 823 823 0
456 20250311 113800 255430551 823 823 823 823 0
457 20250311 113700 255430551 823 823 823 823 0
458 20250311 113600 255430551 823 823 823 823 10
459 20250311 113500 255422321 823 821 823 821 3287
460 20250311 113400 252720258 819 819 819 819 0
461 20250311 113300 252720258 819 820 820 819 2060
462 20250311 113200 251031772 821 821 821 821 0
463 20250311 113100 251031772 821 821 821 821 3
464 20250311 113000 251029309 821 821 821 821 75
465 20250311 112900 250967734 820 819 820 818 501
466 20250311 112800 250557676 820 820 820 820 21
467 20250311 112700 250540456 820 820 820 820 0
468 20250311 112600 250540456 820 819 820 819 122
469 20250311 112500 250440536 820 820 820 820 1
470 20250311 112400 250439716 820 820 820 820 0
471 20250311 112300 250439716 820 820 820 820 0
472 20250311 112200 250439716 820 820 820 820 0
473 20250311 112100 250439716 820 820 820 820 4
474 20250311 112000 250436436 819 819 821 819 401
475 20250311 111900 250107322 820 818 820 817 1194
476 20250311 111800 249131131 818 818 818 818 2286
477 20250311 111700 247261183 820 817 820 817 513
478 20250311 111600 246842046 818 818 818 818 1
479 20250311 111500 246841228 818 818 818 818 2
480 20250311 111400 246839592 817 816 817 816 601
481 20250311 111300 246349175 821 821 821 821 0
482 20250311 111200 246349175 821 817 821 814 1764
483 20250311 111100 244911973 817 819 819 817 134
484 20250311 111000 244802440 820 820 820 820 1
485 20250311 110900 244801620 820 819 820 819 1260
486 20250311 110800 243768460 819 819 819 819 107
487 20250311 110700 243680827 819 819 819 819 1
488 20250311 110600 243680008 818 818 819 818 11
489 20250311 110500 243671001 818 817 818 817 1393
490 20250311 110400 242532840 816 816 816 816 0
491 20250311 110300 242532840 816 816 816 816 1003
492 20250311 110200 241714392 816 816 816 816 10
493 20250311 110100 241706232 817 816 817 814 502
494 20250311 110000 241297477 817 814 817 814 10302
495 20250311 105900 232910763 814 814 814 814 1
496 20250311 105800 232909949 812 812 812 812 500
497 20250311 105700 232503949 813 813 813 813 1100
498 20250311 105600 231609649 813 813 813 813 2
499 20250311 105500 231608023 810 812 812 810 1030
500 20250311 105400 230773153 812 812 812 812 1
501 20250311 105300 230772341 813 813 813 813 0
502 20250311 105200 230772341 813 813 813 813 0
503 20250311 105100 230772341 813 813 813 813 10
504 20250311 105000 230764211 814 811 814 811 240
505 20250311 104900 230569307 811 811 811 811 0
506 20250311 104800 230569307 811 810 811 806 6349
507 20250311 104700 225442045 811 811 811 811 1
508 20250311 104600 225441234 810 813 813 806 8479
509 20250311 104500 218583445 814 815 815 811 684
510 20250311 104400 218028250 815 815 815 814 4445
511 20250311 104300 214409736 816 816 816 816 11
512 20250311 104200 214400760 817 816 817 816 11
513 20250311 104100 214391783 816 816 816 816 1
514 20250311 104000 214390967 814 814 814 814 0
515 20250311 103900 214390967 814 814 814 814 0
516 20250311 103800 214390967 814 814 814 814 1
517 20250311 103700 214390153 815 815 815 814 1594
518 20250311 103600 213092069 813 817 817 813 3132
519 20250311 103500 210535295 817 817 823 816 3353
520 20250311 103400 207787218 816 813 818 813 7713
521 20250311 103300 201516537 815 816 816 815 6639
522 20250311 103200 196103462 816 816 816 816 1000
523 20250311 103100 195287462 815 817 817 815 5613
524 20250311 103000 190708573 816 816 816 816 0
525 20250311 102900 190708573 816 816 816 816 0
526 20250311 102800 190708573 816 816 816 816 0
527 20250311 102700 190708573 816 816 816 816 1
528 20250311 102600 190707757 815 816 816 815 1000
529 20250311 102500 189892622 818 817 818 817 34
530 20250311 102400 189864827 816 816 816 816 17
531 20250311 102300 189850955 815 815 815 815 0
532 20250311 102200 189850955 815 810 815 810 4735
533 20250311 102100 186010576 807 807 807 807 0
534 20250311 102000 186010576 807 808 808 807 2700
535 20250311 101900 183829276 808 809 809 808 130
536 20250311 101800 183724226 809 813 813 809 847
537 20250311 101700 183038955 807 807 807 807 700
538 20250311 101600 182474055 808 812 812 808 5506
539 20250311 101500 178021122 812 812 812 809 553
540 20250311 101400 177573147 813 813 813 813 0
541 20250311 101300 177573147 813 812 813 810 16206
542 20250311 101200 164412880 810 811 811 810 2425
543 20250311 101100 162446257 810 809 810 809 95
544 20250311 101000 162369393 809 808 809 808 4186
545 20250311 100900 158983529 807 806 807 806 2681
546 20250311 100800 156820162 806 809 809 804 20256
547 20250311 100700 140468811 809 811 811 809 4302
548 20250311 100600 136988366 811 813 813 811 4
549 20250311 100500 136985117 813 810 813 810 3
550 20250311 100400 136982681 809 811 811 809 887
551 20250311 100300 136263630 811 812 812 810 5960
552 20250311 100200 131435911 812 813 814 811 5702
553 20250311 100100 126809393 815 819 819 811 34738
554 20250311 100000 98528733 820 820 820 820 113
555 20250311 095900 98436073 820 819 820 818 515
556 20250311 095800 98014772 818 818 820 818 2446
557 20250311 095700 96009944 818 822 822 818 7419
558 20250311 095600 89937262 820 820 820 820 0
559 20250311 095500 89937262 820 821 821 818 13648
560 20250311 095400 78751977 821 824 824 821 7155
561 20250311 095300 72871331 824 824 824 824 98
562 20250311 095200 72790579 823 824 824 823 1826
563 20250311 095100 71286879 824 824 824 824 2
564 20250311 095000 71285231 824 825 825 824 157
565 20250311 094900 71155734 825 825 825 825 0
566 20250311 094800 71155734 825 825 825 825 1000
567 20250311 094700 70330734 825 825 825 825 9
568 20250311 094600 70323309 825 825 825 825 2
569 20250311 094500 70321659 825 825 825 825 15
570 20250311 094400 70309284 826 829 829 825 151
571 20250311 094300 70184117 829 827 829 827 4
572 20250311 094200 70180805 825 826 826 825 1131
573 20250311 094100 69247605 826 826 826 826 0
574 20250311 094000 69247605 826 825 826 825 3
575 20250311 093900 69245128 823 826 826 823 1327
576 20250311 093800 68152146 826 827 829 823 3846
577 20250311 093700 64982718 826 825 827 825 67
578 20250311 093600 64927418 827 827 827 827 123
579 20250311 093500 64825697 827 827 827 827 6
580 20250311 093400 64820735 827 825 827 825 147
581 20250311 093300 64699419 827 829 830 825 486
582 20250311 093200 64297317 828 830 830 828 2010
583 20250311 093100 62633023 830 830 830 830 553
584 20250311 093000 62174033 827 827 827 827 0
585 20250311 092900 62174033 827 829 830 827 1600
586 20250311 092800 60849133 827 827 827 827 580
587 20250311 092700 60369473 827 829 829 826 446
588 20250311 092600 60000323 829 829 830 829 342
589 20250311 092500 59716604 830 830 830 830 23
590 20250311 092400 59697514 830 830 830 830 15
591 20250311 092300 59685064 830 830 830 830 1
592 20250311 092200 59684234 829 827 829 827 1223
593 20250311 092100 58672727 827 827 827 827 20
594 20250311 092000 58656187 826 828 828 825 320
595 20250311 091900 58391915 828 829 829 828 187
596 20250311 091800 58236893 828 826 828 826 123
597 20250311 091700 58135172 825 822 825 822 7681
598 20250311 091600 51813815 823 820 823 820 6719
599 20250311 091500 46304205 820 820 820 820 5
600 20250311 091400 46300105 820 822 823 820 3688
601 20250311 091300 43274932 823 822 823 822 2
602 20250311 091200 43273287 822 822 822 822 0
603 20250311 091100 43273287 822 822 822 821 123
604 20250311 091000 43172182 820 823 823 820 611
605 20250311 090900 42670545 824 824 824 824 13
606 20250311 090800 42659833 824 824 824 824 221
607 20250311 090700 42477729 824 823 824 823 547
608 20250311 090600 42027039 821 821 821 821 478
609 20250311 090500 41634601 821 821 821 821 1347
610 20250311 090400 40528714 821 818 823 817 26315
611 20250311 090300 18959116 818 821 821 818 2811
612 20250311 090200 16651495 820 822 822 820 8074
613 20250311 090100 10014914 822 831 831 822 1353
614 20250311 090000 8898841 826 833 833 826 10743

1
025750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,334190,80565149,279717030,67433029713,0.41
20250306,376695,80565149,328854735,70333375077,0.47
20250305,383910,80565149,332849970,69849984183,0.48
20250304,434468,80565149,368428864,68319246352,0.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 334190 80565149 279717030 67433029713 0.41
3 20250306 376695 80565149 328854735 70333375077 0.47
4 20250305 383910 80565149 332849970 69849984183 0.48
5 20250304 434468 80565149 368428864 68319246352 0.54