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

616
027740/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191400,268341577,861,861,861,861,4340
20250311,191300,268341577,861,861,861,861,0
20250311,191200,268341577,861,861,861,861,0
20250311,191100,268341577,861,861,861,861,0
20250311,191000,268341577,861,861,861,861,0
20250311,190900,268341577,861,861,861,861,0
20250311,190800,268341577,861,861,861,861,0
20250311,190700,268341577,861,861,861,861,0
20250311,190600,268341577,861,861,861,861,0
20250311,190500,268341577,861,861,861,861,0
20250311,190400,268341577,861,861,861,861,0
20250311,190300,268341577,861,861,861,861,0
20250311,190200,268341577,861,861,861,861,0
20250311,190100,268341577,861,861,861,861,0
20250311,190000,268341577,861,861,861,861,0
20250311,185900,268341577,861,861,861,861,0
20250311,185800,268341577,861,861,861,861,0
20250311,185700,268341577,861,861,861,861,0
20250311,185600,268341577,861,861,861,861,0
20250311,185500,268341577,861,861,861,861,0
20250311,185400,268341577,861,861,861,861,0
20250311,185300,268341577,861,861,861,861,0
20250311,185200,268341577,861,861,861,861,0
20250311,185100,268341577,861,861,861,861,0
20250311,185000,268341577,861,861,861,861,0
20250311,184900,268341577,861,861,861,861,0
20250311,184800,268341577,861,861,861,861,0
20250311,184700,268341577,861,861,861,861,0
20250311,184600,268341577,861,861,861,861,0
20250311,184500,268341577,861,861,861,861,0
20250311,184400,268341577,861,861,861,861,4340
20250311,184300,268341577,861,861,861,861,0
20250311,184200,268341577,861,861,861,861,0
20250311,184100,268341577,861,861,861,861,0
20250311,184000,268341577,861,861,861,861,0
20250311,183900,268341577,861,861,861,861,0
20250311,183800,268341577,861,861,861,861,0
20250311,183700,268341577,861,861,861,861,0
20250311,183600,268341577,861,861,861,861,0
20250311,183500,268341577,861,861,861,861,0
20250311,183400,268341577,861,861,861,861,0
20250311,183300,268341577,861,861,861,861,0
20250311,183200,268341577,861,861,861,861,0
20250311,183100,268341577,861,861,861,861,0
20250311,183000,268341577,861,861,861,861,0
20250311,182900,268341577,861,861,861,861,0
20250311,182800,268341577,861,861,861,861,0
20250311,182700,268341577,861,861,861,861,0
20250311,182600,268341577,861,861,861,861,0
20250311,182500,268341577,861,861,861,861,0
20250311,182400,268341577,861,861,861,861,0
20250311,182300,268341577,861,861,861,861,0
20250311,182200,268341577,861,861,861,861,0
20250311,182100,268341577,861,861,861,861,0
20250311,182000,268341577,861,861,861,861,0
20250311,181900,268341577,861,861,861,861,0
20250311,181800,268341577,861,861,861,861,0
20250311,181700,268341577,861,861,861,861,0
20250311,181600,268341577,861,861,861,861,0
20250311,181500,268341577,861,861,861,861,0
20250311,181400,268341577,861,861,861,861,4340
20250311,181300,268341577,861,861,861,861,0
20250311,181200,268341577,861,861,861,861,0
20250311,181100,268341577,861,861,861,861,0
20250311,181000,268341577,861,861,861,861,0
20250311,180900,268341577,861,861,861,861,0
20250311,180800,268341577,861,861,861,861,0
20250311,180700,268341577,861,861,861,861,0
20250311,180600,268341577,861,861,861,861,0
20250311,180500,268341577,861,861,861,861,0
20250311,180400,268341577,861,861,861,861,0
20250311,180300,268341577,861,861,861,861,0
20250311,180200,268341577,861,861,861,861,0
20250311,180100,268341577,861,861,861,861,0
20250311,180000,268341577,861,861,861,861,0
20250311,175900,268341577,861,861,861,861,0
20250311,175800,268341577,861,861,861,861,0
20250311,175700,268341577,861,861,861,861,0
20250311,175600,268341577,861,861,861,861,0
20250311,175500,268341577,861,861,861,861,0
20250311,175400,268341577,861,861,861,861,0
20250311,175300,268341577,861,861,861,861,0
20250311,175200,268341577,861,861,861,861,0
20250311,175100,268341577,861,861,861,861,0
20250311,175000,268341577,861,861,861,861,0
20250311,174900,268341577,861,861,861,861,0
20250311,174800,268341577,861,861,861,861,0
20250311,174700,268341577,861,861,861,861,0
20250311,174600,268341577,861,861,861,861,0
20250311,174500,268341577,861,861,861,861,0
20250311,174400,268341577,861,861,861,861,4340
20250311,174300,268341577,861,861,861,861,0
20250311,174200,268341577,861,861,861,861,0
20250311,174100,268341577,861,861,861,861,0
20250311,174000,268341577,861,861,861,861,0
20250311,173900,268341577,861,861,861,861,0
20250311,173800,268341577,861,861,861,861,0
20250311,173700,268341577,861,861,861,861,0
20250311,173600,268341577,861,861,861,861,0
20250311,173500,268341577,861,861,861,861,0
20250311,173400,268341577,861,861,861,861,0
20250311,173300,268341577,861,861,861,861,0
20250311,173200,268341577,861,861,861,861,0
20250311,173100,268341577,861,861,861,861,0
20250311,173000,268341577,861,861,861,861,0
20250311,172900,268341577,861,861,861,861,0
20250311,172800,268341577,861,861,861,861,0
20250311,172700,268341577,861,861,861,861,0
20250311,172600,268341577,861,861,861,861,0
20250311,172500,268341577,861,861,861,861,0
20250311,172400,268341577,861,861,861,861,0
20250311,172300,268341577,861,861,861,861,0
20250311,172200,268341577,861,861,861,861,0
20250311,172100,268341577,861,861,861,861,0
20250311,172000,268341577,861,861,861,861,0
20250311,171900,268341577,861,861,861,861,0
20250311,171800,268341577,861,861,861,861,0
20250311,171700,268341577,861,861,861,861,0
20250311,171600,268341577,861,861,861,861,0
20250311,171500,268341577,861,861,861,861,0
20250311,171400,268341577,861,861,861,861,4340
20250311,171300,268341577,861,861,861,861,0
20250311,171200,268341577,861,861,861,861,0
20250311,171100,268341577,861,861,861,861,0
20250311,171000,268341577,861,861,861,861,0
20250311,170900,268341577,861,861,861,861,0
20250311,170800,268341577,861,861,861,861,0
20250311,170700,268341577,861,861,861,861,0
20250311,170600,268341577,861,861,861,861,0
20250311,170500,268341577,861,861,861,861,0
20250311,170400,268341577,861,861,861,861,0
20250311,170300,268341577,861,861,861,861,0
20250311,170200,268341577,861,861,861,861,0
20250311,170100,268341577,861,861,861,861,0
20250311,170000,268341577,861,861,861,861,0
20250311,165900,268341577,861,861,861,861,0
20250311,165800,268341577,861,861,861,861,0
20250311,165700,268341577,861,861,861,861,0
20250311,165600,268341577,861,861,861,861,0
20250311,165500,268341577,861,861,861,861,0
20250311,165400,268341577,861,861,861,861,0
20250311,165300,268341577,861,861,861,861,0
20250311,165200,268341577,861,861,861,861,0
20250311,165100,268341577,861,861,861,861,0
20250311,165000,268341577,861,861,861,861,0
20250311,164900,268341577,861,861,861,861,0
20250311,164800,268341577,861,861,861,861,0
20250311,164700,268341577,861,861,861,861,0
20250311,164600,268341577,861,861,861,861,0
20250311,164500,268341577,861,861,861,861,0
20250311,164400,268341577,861,861,861,861,4340
20250311,164300,268341577,861,861,861,861,0
20250311,164200,268341577,861,861,861,861,0
20250311,164100,268341577,861,861,861,861,0
20250311,164000,268341577,861,861,861,861,0
20250311,163900,268341577,861,861,861,861,0
20250311,163800,268341577,861,861,861,861,0
20250311,163700,268341577,861,861,861,861,0
20250311,163600,268341577,861,861,861,861,0
20250311,163500,268341577,861,861,861,861,0
20250311,163400,268341577,861,861,861,861,0
20250311,163300,268341577,861,861,861,861,0
20250311,163200,268341577,861,861,861,861,0
20250311,163100,268341577,861,861,861,861,0
20250311,163000,268341577,861,861,861,861,0
20250311,162900,268341577,861,861,861,861,0
20250311,162800,268341577,861,861,861,861,0
20250311,162700,268341577,861,861,861,861,0
20250311,162600,268341577,861,861,861,861,0
20250311,162500,268341577,861,861,861,861,0
20250311,162400,268341577,861,861,861,861,0
20250311,162300,268341577,861,861,861,861,0
20250311,162200,268341577,861,861,861,861,0
20250311,162100,268341577,861,861,861,861,0
20250311,162000,268341577,861,861,861,861,0
20250311,161900,268341577,861,861,861,861,0
20250311,161800,268341577,861,861,861,861,0
20250311,161700,268341577,861,861,861,861,0
20250311,161600,268341577,861,861,861,861,0
20250311,161500,268341577,861,861,861,861,0
20250311,161400,268341577,861,861,861,861,4340
20250311,161300,268341577,861,861,861,861,0
20250311,161200,268341577,861,861,861,861,0
20250311,161100,268341577,861,861,861,861,0
20250311,161000,268341577,861,861,861,861,0
20250311,160900,268341577,861,861,861,861,0
20250311,160800,268341577,861,861,861,861,0
20250311,160700,268341577,861,861,861,861,0
20250311,160600,268341577,861,861,861,861,0
20250311,160500,268341577,861,861,861,861,0
20250311,160400,268341577,861,861,861,861,0
20250311,160300,268341577,861,861,861,861,0
20250311,160200,268341577,861,861,861,861,0
20250311,160100,268341577,861,861,861,861,0
20250311,160000,268341577,861,861,861,861,0
20250311,155900,268341577,861,861,861,861,0
20250311,155800,268341577,861,861,861,861,0
20250311,155700,268341577,861,861,861,861,0
20250311,155600,268341577,861,861,861,861,0
20250311,155500,268341577,861,861,861,861,0
20250311,155400,268341577,861,861,861,861,0
20250311,155300,268341577,861,861,861,861,0
20250311,155200,268341577,861,861,861,861,0
20250311,155100,268341577,861,861,861,861,0
20250311,155000,268341577,861,861,861,861,0
20250311,154900,268341577,861,861,861,861,0
20250311,154800,268341577,861,861,861,861,0
20250311,154700,268341577,861,861,861,861,0
20250311,154600,268341577,861,861,861,861,0
20250311,154500,268341577,861,861,861,861,0
20250311,154400,268341577,861,861,861,861,4340
20250311,154300,268341577,861,861,861,861,0
20250311,154200,268341577,861,861,861,861,0
20250311,154100,268341577,861,861,861,861,0
20250311,154000,268341577,861,861,861,861,0
20250311,153900,268341577,861,861,861,861,0
20250311,153800,268341577,861,861,861,861,0
20250311,153700,268341577,861,861,861,861,0
20250311,153600,268341577,861,861,861,861,0
20250311,153500,268341577,861,861,861,861,0
20250311,153400,268341577,861,861,861,861,0
20250311,153300,268341577,861,861,861,861,0
20250311,153200,268341577,861,861,861,861,0
20250311,153100,268341577,861,861,861,861,0
20250311,153000,268341577,861,861,861,861,4340
20250311,152900,264604837,861,861,861,861,0
20250311,152800,264604837,861,861,861,861,0
20250311,152700,264604837,861,861,861,861,0
20250311,152600,264604837,861,861,861,861,0
20250311,152500,264604837,861,861,861,861,0
20250311,152400,264604837,861,861,861,861,0
20250311,152300,264604837,861,861,861,861,0
20250311,152200,264604837,861,861,861,861,0
20250311,152100,264604837,861,861,861,861,0
20250311,152000,264604837,861,861,861,861,0
20250311,151900,264604837,861,861,861,861,5
20250311,151800,264600532,861,861,861,861,2
20250311,151700,264598810,861,860,861,860,116
20250311,151600,264499049,861,861,861,861,1
20250311,151500,264498188,860,860,860,860,47
20250311,151400,264457768,861,861,861,861,0
20250311,151300,264457768,861,860,861,860,1204
20250311,151200,263422327,861,860,861,860,2728
20250311,151100,261075858,860,860,860,860,0
20250311,151000,261075858,860,860,860,860,0
20250311,150900,261075858,860,860,860,860,1
20250311,150800,261074998,859,859,859,859,0
20250311,150700,261074998,859,859,859,859,5
20250311,150600,261070703,860,859,860,859,9
20250311,150500,261062964,860,860,860,860,0
20250311,150400,261062964,860,860,860,860,202
20250311,150300,260889244,859,860,860,859,42
20250311,150200,260853164,860,860,860,860,900
20250311,150100,260079164,861,861,861,861,33
20250311,150000,260050751,861,861,861,860,9
20250311,145900,260043007,860,860,860,860,126
20250311,145800,259934647,860,861,861,860,52
20250311,145700,259889926,861,861,861,861,0
20250311,145600,259889926,861,861,861,861,500
20250311,145500,259459426,861,861,861,861,0
20250311,145400,259459426,861,861,861,861,1
20250311,145300,259458565,860,860,860,860,1
20250311,145200,259457705,860,861,861,860,151
20250311,145100,259327744,861,861,861,861,2
20250311,145000,259326022,861,861,861,861,0
20250311,144900,259326022,861,861,861,861,2308
20250311,144800,257338834,861,861,861,861,0
20250311,144700,257338834,861,861,861,861,0
20250311,144600,257338834,861,861,861,861,0
20250311,144500,257338834,861,861,861,861,2
20250311,144400,257337112,867,861,867,861,4
20250311,144300,257333656,861,862,862,861,913
20250311,144200,256547443,862,867,868,862,1515
20250311,144100,255236706,868,867,868,867,9
20250311,144000,255228900,867,868,868,867,192
20250311,143900,255062435,868,868,868,868,0
20250311,143800,255062435,868,868,868,868,0
20250311,143700,255062435,868,867,868,867,4
20250311,143600,255058964,868,868,868,868,0
20250311,143500,255058964,868,868,868,868,0
20250311,143400,255058964,868,868,868,868,0
20250311,143300,255058964,868,868,868,868,3
20250311,143200,255056360,868,868,868,868,0
20250311,143100,255056360,868,868,868,868,0
20250311,143000,255056360,868,868,868,868,0
20250311,142900,255056360,868,868,868,868,1
20250311,142800,255055492,868,868,868,868,0
20250311,142700,255055492,868,867,868,866,11
20250311,142600,255045963,868,868,868,868,2
20250311,142500,255044227,868,867,868,866,737
20250311,142400,254405680,868,868,868,868,0
20250311,142300,254405680,868,868,868,868,0
20250311,142200,254405680,868,868,868,868,0
20250311,142100,254405680,868,868,868,868,1
20250311,142000,254404812,868,868,868,868,0
20250311,141900,254404812,868,868,868,868,0
20250311,141800,254404812,868,868,868,868,0
20250311,141700,254404812,868,868,868,868,0
20250311,141600,254404812,868,868,868,868,0
20250311,141500,254404812,868,868,868,868,1
20250311,141400,254403944,866,866,866,866,0
20250311,141300,254403944,866,866,866,866,0
20250311,141200,254403944,866,866,866,866,0
20250311,141100,254403944,866,866,866,866,1
20250311,141000,254403078,866,866,866,866,0
20250311,140900,254403078,866,866,866,866,0
20250311,140800,254403078,866,866,866,866,1
20250311,140700,254402212,868,868,868,868,0
20250311,140600,254402212,868,868,868,868,0
20250311,140500,254402212,868,868,868,868,0
20250311,140400,254402212,868,868,868,868,0
20250311,140300,254402212,868,868,868,868,0
20250311,140200,254402212,868,868,868,868,0
20250311,140100,254402212,868,868,868,868,0
20250311,140000,254402212,868,868,868,868,0
20250311,135900,254402212,868,868,868,868,0
20250311,135800,254402212,868,868,868,868,1
20250311,135700,254401344,868,868,868,868,0
20250311,135600,254401344,868,866,868,866,5
20250311,135500,254397012,866,866,866,866,0
20250311,135400,254397012,866,866,866,866,0
20250311,135300,254397012,866,866,866,866,0
20250311,135200,254397012,866,866,866,866,0
20250311,135100,254397012,866,866,866,866,0
20250311,135000,254397012,866,866,866,866,0
20250311,134900,254397012,866,866,866,866,100
20250311,134800,254310412,867,867,867,867,0
20250311,134700,254310412,867,867,867,867,0
20250311,134600,254310412,867,867,867,867,0
20250311,134500,254310412,867,867,867,867,0
20250311,134400,254310412,867,867,867,867,0
20250311,134300,254310412,867,867,867,867,0
20250311,134200,254310412,867,867,867,867,0
20250311,134100,254310412,867,867,867,867,0
20250311,134000,254310412,867,867,867,867,0
20250311,133900,254310412,867,867,867,867,0
20250311,133800,254310412,867,867,867,867,50
20250311,133700,254267062,867,867,867,867,1
20250311,133600,254266195,869,869,869,869,0
20250311,133500,254266195,869,869,869,869,0
20250311,133400,254266195,869,869,869,869,0
20250311,133300,254266195,869,869,869,869,0
20250311,133200,254266195,869,869,869,869,0
20250311,133100,254266195,869,869,869,869,1
20250311,133000,254265326,867,867,867,867,0
20250311,132900,254265326,867,867,867,867,1
20250311,132800,254264459,866,866,866,866,0
20250311,132700,254264459,866,866,866,866,0
20250311,132600,254264459,866,866,866,866,0
20250311,132500,254264459,866,866,866,866,0
20250311,132400,254264459,866,866,866,866,0
20250311,132300,254264459,866,866,866,866,0
20250311,132200,254264459,866,866,866,866,0
20250311,132100,254264459,866,866,866,866,0
20250311,132000,254264459,866,866,866,866,0
20250311,131900,254264459,866,866,866,866,0
20250311,131800,254264459,866,866,866,866,0
20250311,131700,254264459,866,866,866,866,0
20250311,131600,254264459,866,866,866,866,1000
20250311,131500,253398459,866,866,866,866,0
20250311,131400,253398459,866,866,866,866,0
20250311,131300,253398459,866,867,867,866,5678
20250311,131200,248477307,869,869,869,869,0
20250311,131100,248477307,869,869,869,869,155
20250311,131000,248342612,869,869,869,869,1
20250311,130900,248341743,867,868,868,867,3564
20250311,130800,245250470,868,868,868,868,0
20250311,130700,245250470,868,868,868,868,76
20250311,130600,245184502,868,868,868,868,0
20250311,130500,245184502,868,868,868,868,0
20250311,130400,245184502,868,868,868,868,200
20250311,130300,245010902,869,869,869,869,0
20250311,130200,245010902,869,869,869,869,0
20250311,130100,245010902,869,869,869,869,35
20250311,130000,244980487,869,869,869,869,0
20250311,125900,244980487,869,869,869,869,0
20250311,125800,244980487,869,869,869,869,50
20250311,125700,244937037,869,869,869,869,5
20250311,125600,244932692,870,870,870,870,100
20250311,125500,244845692,870,870,870,870,3247
20250311,125400,242020802,868,868,868,868,4
20250311,125300,242017330,870,870,870,870,0
20250311,125200,242017330,870,870,870,870,16
20250311,125100,242003410,870,870,870,870,0
20250311,125000,242003410,870,870,870,870,0
20250311,124900,242003410,870,870,870,870,1
20250311,124800,242002540,869,869,869,869,101
20250311,124700,241914771,870,870,870,870,0
20250311,124600,241914771,870,870,870,870,578
20250311,124500,241411911,871,871,871,871,0
20250311,124400,241411911,871,871,871,871,0
20250311,124300,241411911,871,871,871,871,0
20250311,124200,241411911,871,871,871,871,0
20250311,124100,241411911,871,871,871,871,0
20250311,124000,241411911,871,871,871,871,20
20250311,123900,241394491,871,871,871,871,0
20250311,123800,241394491,871,871,871,871,6
20250311,123700,241389265,871,871,871,871,0
20250311,123600,241389265,871,871,871,871,1
20250311,123500,241388394,871,871,871,871,0
20250311,123400,241388394,871,871,871,871,0
20250311,123300,241388394,871,871,871,871,0
20250311,123200,241388394,871,871,871,871,1
20250311,123100,241387523,871,871,871,871,0
20250311,123000,241387523,871,871,871,871,0
20250311,122900,241387523,871,871,871,871,0
20250311,122800,241387523,871,871,871,871,0
20250311,122700,241387523,871,871,871,871,0
20250311,122600,241387523,871,871,871,871,0
20250311,122500,241387523,871,871,871,871,0
20250311,122400,241387523,871,871,871,871,0
20250311,122300,241387523,871,871,871,871,3
20250311,122200,241384910,871,871,871,871,0
20250311,122100,241384910,871,871,871,871,0
20250311,122000,241384910,871,871,871,871,0
20250311,121900,241384910,871,871,871,871,0
20250311,121800,241384910,871,871,871,871,0
20250311,121700,241384910,871,871,871,871,0
20250311,121600,241384910,871,871,871,871,4
20250311,121500,241381426,870,870,870,870,14
20250311,121400,241369246,870,870,870,870,0
20250311,121300,241369246,870,870,870,870,0
20250311,121200,241369246,870,870,870,870,14
20250311,121100,241357066,870,870,870,870,0
20250311,121000,241357066,870,870,870,870,76
20250311,120900,241290946,870,870,870,870,1
20250311,120800,241290076,869,869,869,869,0
20250311,120700,241290076,869,869,869,869,0
20250311,120600,241290076,869,869,869,869,79
20250311,120500,241221425,869,869,869,869,1
20250311,120400,241220556,869,868,869,868,39
20250311,120300,241186703,868,868,868,868,0
20250311,120200,241186703,868,867,868,867,5970
20250311,120100,236006210,867,867,867,867,0
20250311,120000,236006210,867,867,867,867,10
20250311,115900,235997540,866,866,866,866,1602
20250311,115800,234610208,866,866,866,866,0
20250311,115700,234610208,866,866,866,866,2
20250311,115600,234608476,866,866,866,866,0
20250311,115500,234608476,866,866,866,866,0
20250311,115400,234608476,866,866,866,866,0
20250311,115300,234608476,866,866,866,866,0
20250311,115200,234608476,866,867,867,866,524
20250311,115100,234154192,867,867,867,866,235
20250311,115000,233950624,866,866,866,866,321
20250311,114900,233672638,867,867,867,867,0
20250311,114800,233672638,867,867,867,867,0
20250311,114700,233672638,867,867,867,867,2
20250311,114600,233670904,868,868,868,868,4
20250311,114500,233667432,868,868,868,868,0
20250311,114400,233667432,868,868,868,868,0
20250311,114300,233667432,868,868,868,868,0
20250311,114200,233667432,868,868,868,868,0
20250311,114100,233667432,868,868,868,868,100
20250311,114000,233580632,868,868,868,868,0
20250311,113900,233580632,868,868,868,868,0
20250311,113800,233580632,868,868,868,868,0
20250311,113700,233580632,868,868,868,868,0
20250311,113600,233580632,868,868,868,868,0
20250311,113500,233580632,868,868,868,868,1
20250311,113400,233579764,866,866,866,866,200
20250311,113300,233406564,869,869,869,869,31
20250311,113200,233379625,870,870,870,870,0
20250311,113100,233379625,870,870,870,870,0
20250311,113000,233379625,870,870,870,870,0
20250311,112900,233379625,870,870,870,870,0
20250311,112800,233379625,870,869,870,869,200
20250311,112700,233205668,855,866,866,855,13632
20250311,112600,221477711,872,872,872,872,0
20250311,112500,221477711,872,872,872,872,0
20250311,112400,221477711,872,866,873,866,13832
20250311,112300,209426418,866,866,866,866,0
20250311,112200,209426418,866,866,866,866,0
20250311,112100,209426418,866,866,866,866,31
20250311,112000,209399572,867,867,867,867,233
20250311,111900,209197561,867,867,867,867,0
20250311,111800,209197561,867,867,867,867,0
20250311,111700,209197561,867,867,867,867,0
20250311,111600,209197561,867,867,867,867,0
20250311,111500,209197561,867,867,867,867,1
20250311,111400,209196694,868,868,868,868,0
20250311,111300,209196694,868,868,868,868,0
20250311,111200,209196694,868,868,868,868,2
20250311,111100,209194958,868,869,869,867,4792
20250311,111000,205030929,869,869,870,869,161
20250311,110900,204891002,869,868,870,868,70
20250311,110800,204830174,868,867,868,867,2
20250311,110700,204828439,867,865,867,865,192
20250311,110600,204662355,865,865,865,865,1
20250311,110500,204661490,865,865,865,865,113
20250311,110400,204563745,865,865,865,865,6
20250311,110300,204558555,865,865,865,865,505
20250311,110200,204121730,866,867,867,866,325
20250311,110100,203840270,867,867,867,867,6
20250311,110000,203835068,867,867,867,866,6
20250311,105900,203829870,867,865,867,865,6
20250311,105800,203824670,865,869,869,865,16
20250311,105700,203810770,865,865,865,865,2
20250311,105600,203809040,865,865,865,865,504
20250311,105500,203373080,867,867,867,867,16
20250311,105400,203359208,865,865,865,865,0
20250311,105300,203359208,865,865,865,865,5
20250311,105200,203354883,871,871,871,871,0
20250311,105100,203354883,871,871,871,871,1
20250311,105000,203354012,871,871,871,871,578
20250311,104900,202850574,871,871,871,871,3
20250311,104800,202847961,872,872,872,872,0
20250311,104700,202847961,872,869,872,869,1000
20250311,104600,201977038,864,864,864,864,0
20250311,104500,201977038,864,864,864,864,180
20250311,104400,201821518,864,862,864,862,730
20250311,104300,201191245,862,862,862,861,1185
20250311,104200,200170026,862,862,862,862,1823
20250311,104100,198598600,862,864,864,862,232
20250311,104000,198398156,861,868,868,861,8683
20250311,103900,190896182,869,870,870,869,3
20250311,103800,190893573,870,870,870,870,2
20250311,103700,190891833,870,869,870,869,3
20250311,103600,190889225,869,870,870,869,14
20250311,103500,190877056,870,870,870,870,9
20250311,103400,190869226,866,866,866,866,1099
20250311,103300,189917492,867,870,870,866,672
20250311,103200,189333178,869,870,870,869,5
20250311,103100,189328832,870,870,870,870,201
20250311,103000,189153962,870,872,873,870,19
20250311,102900,189137421,874,872,874,872,1342
20250311,102800,187964991,871,867,871,866,3408
20250311,102700,185005556,867,868,868,867,23
20250311,102600,184985596,868,868,869,868,3391
20250311,102500,182042207,868,869,869,868,2460
20250311,102400,179904472,869,868,871,868,534
20250311,102300,179439953,868,871,871,868,6
20250311,102200,179434738,871,871,871,868,1046
20250311,102100,178523790,868,868,868,868,1
20250311,102000,178522922,868,870,870,868,1569
20250311,101900,177159713,870,871,871,870,5
20250311,101800,177155362,871,870,871,870,1007
20250311,101700,176279268,870,871,871,870,767
20250311,101600,175611440,871,874,874,871,215
20250311,101500,175423741,873,872,873,872,2
20250311,101400,175421996,873,873,873,873,1
20250311,101300,175421123,874,875,875,873,671
20250311,101200,174834249,875,873,875,871,109
20250311,101100,174738942,873,871,873,871,66
20250311,101000,174681454,871,871,871,870,4
20250311,100900,174677972,870,875,875,870,1002
20250311,100800,173806218,870,873,873,870,2150
20250311,100700,171933298,875,873,875,872,9114
20250311,100600,163958568,873,872,873,872,3570
20250311,100500,160843064,872,872,872,871,2589
20250311,100400,158587749,872,875,875,872,2698
20250311,100300,156233623,875,873,875,873,3139
20250311,100200,153493265,872,873,875,872,111
20250311,100100,153396358,873,875,875,872,1068
20250311,100000,152462490,875,874,875,874,290
20250311,095900,152208741,875,880,880,875,5185
20250311,095800,147669343,880,880,880,878,31
20250311,095700,147642075,880,880,880,880,641
20250311,095600,147077995,881,881,881,880,2066
20250311,095500,145258355,876,881,881,876,6
20250311,095400,145253094,875,881,881,875,2635
20250311,095300,142942971,879,883,883,879,3217
20250311,095200,140108236,883,883,883,881,11455
20250311,095100,130004487,884,881,884,881,12379
20250311,095000,119079222,881,878,881,878,8102
20250311,094900,111946391,880,879,880,879,898
20250311,094800,111157048,880,879,880,879,685
20250311,094700,110554921,878,878,879,878,504
20250311,094600,110112406,878,879,879,878,451
20250311,094500,109716086,878,878,879,878,169
20250311,094400,109567552,878,878,878,878,1242
20250311,094300,108477076,878,875,878,875,1409
20250311,094200,107241552,875,875,876,875,17
20250311,094100,107226676,874,874,874,874,4570
20250311,094000,103232496,874,872,874,871,49
20250311,093900,103189680,871,874,874,871,2116
20250311,093800,101346294,870,876,877,870,3012
20250311,093700,98723553,875,874,875,874,8881
20250311,093600,90961558,874,874,874,873,70
20250311,093500,90900379,874,874,874,874,20
20250311,093400,90882899,874,874,874,870,214
20250311,093300,90696589,870,879,879,870,1018
20250311,093200,89808801,878,878,878,877,4225
20250311,093100,86100471,878,870,879,870,215
20250311,093000,85911707,879,876,879,870,2256
20250311,092900,83933314,869,869,876,869,2383
20250311,092800,81856712,869,869,873,869,6868
20250311,092700,75871968,870,871,871,869,669
20250311,092600,75289282,872,869,872,869,696
20250311,092500,74684402,872,871,872,869,2096
20250311,092400,72860160,873,873,873,870,17
20250311,092300,72845324,873,873,873,873,728
20250311,092200,72209780,873,874,874,869,1623
20250311,092100,70798809,869,874,874,869,65
20250311,092000,70742004,874,874,874,869,5
20250311,091900,70737639,869,869,874,869,480
20250311,091800,70320514,869,871,872,869,3101
20250311,091700,67621176,872,875,877,872,3567
20250311,091600,64507593,875,876,877,875,111
20250311,091500,64410253,876,879,879,876,2308
20250311,091400,62383747,880,881,881,880,7597
20250311,091300,55695030,881,883,883,881,208
20250311,091200,55511384,883,883,883,880,9342
20250311,091100,47271711,883,882,883,882,1995
20250311,091000,45511614,882,880,882,879,1241
20250311,090900,44417273,878,880,880,877,4176
20250311,090800,40754048,881,878,881,878,930
20250311,090700,39937183,878,878,883,878,269
20250311,090600,39700994,878,878,884,878,3480
20250311,090500,36637483,878,880,885,876,14577
20250311,090400,23802409,875,869,880,869,4553
20250311,090300,19820057,872,867,872,862,2467
20250311,090200,17677939,873,865,873,861,1330
20250311,090100,16531709,862,865,879,860,608
20250311,090000,15998011,865,853,887,853,18749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191400 268341577 861 861 861 861 4340
3 20250311 191300 268341577 861 861 861 861 0
4 20250311 191200 268341577 861 861 861 861 0
5 20250311 191100 268341577 861 861 861 861 0
6 20250311 191000 268341577 861 861 861 861 0
7 20250311 190900 268341577 861 861 861 861 0
8 20250311 190800 268341577 861 861 861 861 0
9 20250311 190700 268341577 861 861 861 861 0
10 20250311 190600 268341577 861 861 861 861 0
11 20250311 190500 268341577 861 861 861 861 0
12 20250311 190400 268341577 861 861 861 861 0
13 20250311 190300 268341577 861 861 861 861 0
14 20250311 190200 268341577 861 861 861 861 0
15 20250311 190100 268341577 861 861 861 861 0
16 20250311 190000 268341577 861 861 861 861 0
17 20250311 185900 268341577 861 861 861 861 0
18 20250311 185800 268341577 861 861 861 861 0
19 20250311 185700 268341577 861 861 861 861 0
20 20250311 185600 268341577 861 861 861 861 0
21 20250311 185500 268341577 861 861 861 861 0
22 20250311 185400 268341577 861 861 861 861 0
23 20250311 185300 268341577 861 861 861 861 0
24 20250311 185200 268341577 861 861 861 861 0
25 20250311 185100 268341577 861 861 861 861 0
26 20250311 185000 268341577 861 861 861 861 0
27 20250311 184900 268341577 861 861 861 861 0
28 20250311 184800 268341577 861 861 861 861 0
29 20250311 184700 268341577 861 861 861 861 0
30 20250311 184600 268341577 861 861 861 861 0
31 20250311 184500 268341577 861 861 861 861 0
32 20250311 184400 268341577 861 861 861 861 4340
33 20250311 184300 268341577 861 861 861 861 0
34 20250311 184200 268341577 861 861 861 861 0
35 20250311 184100 268341577 861 861 861 861 0
36 20250311 184000 268341577 861 861 861 861 0
37 20250311 183900 268341577 861 861 861 861 0
38 20250311 183800 268341577 861 861 861 861 0
39 20250311 183700 268341577 861 861 861 861 0
40 20250311 183600 268341577 861 861 861 861 0
41 20250311 183500 268341577 861 861 861 861 0
42 20250311 183400 268341577 861 861 861 861 0
43 20250311 183300 268341577 861 861 861 861 0
44 20250311 183200 268341577 861 861 861 861 0
45 20250311 183100 268341577 861 861 861 861 0
46 20250311 183000 268341577 861 861 861 861 0
47 20250311 182900 268341577 861 861 861 861 0
48 20250311 182800 268341577 861 861 861 861 0
49 20250311 182700 268341577 861 861 861 861 0
50 20250311 182600 268341577 861 861 861 861 0
51 20250311 182500 268341577 861 861 861 861 0
52 20250311 182400 268341577 861 861 861 861 0
53 20250311 182300 268341577 861 861 861 861 0
54 20250311 182200 268341577 861 861 861 861 0
55 20250311 182100 268341577 861 861 861 861 0
56 20250311 182000 268341577 861 861 861 861 0
57 20250311 181900 268341577 861 861 861 861 0
58 20250311 181800 268341577 861 861 861 861 0
59 20250311 181700 268341577 861 861 861 861 0
60 20250311 181600 268341577 861 861 861 861 0
61 20250311 181500 268341577 861 861 861 861 0
62 20250311 181400 268341577 861 861 861 861 4340
63 20250311 181300 268341577 861 861 861 861 0
64 20250311 181200 268341577 861 861 861 861 0
65 20250311 181100 268341577 861 861 861 861 0
66 20250311 181000 268341577 861 861 861 861 0
67 20250311 180900 268341577 861 861 861 861 0
68 20250311 180800 268341577 861 861 861 861 0
69 20250311 180700 268341577 861 861 861 861 0
70 20250311 180600 268341577 861 861 861 861 0
71 20250311 180500 268341577 861 861 861 861 0
72 20250311 180400 268341577 861 861 861 861 0
73 20250311 180300 268341577 861 861 861 861 0
74 20250311 180200 268341577 861 861 861 861 0
75 20250311 180100 268341577 861 861 861 861 0
76 20250311 180000 268341577 861 861 861 861 0
77 20250311 175900 268341577 861 861 861 861 0
78 20250311 175800 268341577 861 861 861 861 0
79 20250311 175700 268341577 861 861 861 861 0
80 20250311 175600 268341577 861 861 861 861 0
81 20250311 175500 268341577 861 861 861 861 0
82 20250311 175400 268341577 861 861 861 861 0
83 20250311 175300 268341577 861 861 861 861 0
84 20250311 175200 268341577 861 861 861 861 0
85 20250311 175100 268341577 861 861 861 861 0
86 20250311 175000 268341577 861 861 861 861 0
87 20250311 174900 268341577 861 861 861 861 0
88 20250311 174800 268341577 861 861 861 861 0
89 20250311 174700 268341577 861 861 861 861 0
90 20250311 174600 268341577 861 861 861 861 0
91 20250311 174500 268341577 861 861 861 861 0
92 20250311 174400 268341577 861 861 861 861 4340
93 20250311 174300 268341577 861 861 861 861 0
94 20250311 174200 268341577 861 861 861 861 0
95 20250311 174100 268341577 861 861 861 861 0
96 20250311 174000 268341577 861 861 861 861 0
97 20250311 173900 268341577 861 861 861 861 0
98 20250311 173800 268341577 861 861 861 861 0
99 20250311 173700 268341577 861 861 861 861 0
100 20250311 173600 268341577 861 861 861 861 0
101 20250311 173500 268341577 861 861 861 861 0
102 20250311 173400 268341577 861 861 861 861 0
103 20250311 173300 268341577 861 861 861 861 0
104 20250311 173200 268341577 861 861 861 861 0
105 20250311 173100 268341577 861 861 861 861 0
106 20250311 173000 268341577 861 861 861 861 0
107 20250311 172900 268341577 861 861 861 861 0
108 20250311 172800 268341577 861 861 861 861 0
109 20250311 172700 268341577 861 861 861 861 0
110 20250311 172600 268341577 861 861 861 861 0
111 20250311 172500 268341577 861 861 861 861 0
112 20250311 172400 268341577 861 861 861 861 0
113 20250311 172300 268341577 861 861 861 861 0
114 20250311 172200 268341577 861 861 861 861 0
115 20250311 172100 268341577 861 861 861 861 0
116 20250311 172000 268341577 861 861 861 861 0
117 20250311 171900 268341577 861 861 861 861 0
118 20250311 171800 268341577 861 861 861 861 0
119 20250311 171700 268341577 861 861 861 861 0
120 20250311 171600 268341577 861 861 861 861 0
121 20250311 171500 268341577 861 861 861 861 0
122 20250311 171400 268341577 861 861 861 861 4340
123 20250311 171300 268341577 861 861 861 861 0
124 20250311 171200 268341577 861 861 861 861 0
125 20250311 171100 268341577 861 861 861 861 0
126 20250311 171000 268341577 861 861 861 861 0
127 20250311 170900 268341577 861 861 861 861 0
128 20250311 170800 268341577 861 861 861 861 0
129 20250311 170700 268341577 861 861 861 861 0
130 20250311 170600 268341577 861 861 861 861 0
131 20250311 170500 268341577 861 861 861 861 0
132 20250311 170400 268341577 861 861 861 861 0
133 20250311 170300 268341577 861 861 861 861 0
134 20250311 170200 268341577 861 861 861 861 0
135 20250311 170100 268341577 861 861 861 861 0
136 20250311 170000 268341577 861 861 861 861 0
137 20250311 165900 268341577 861 861 861 861 0
138 20250311 165800 268341577 861 861 861 861 0
139 20250311 165700 268341577 861 861 861 861 0
140 20250311 165600 268341577 861 861 861 861 0
141 20250311 165500 268341577 861 861 861 861 0
142 20250311 165400 268341577 861 861 861 861 0
143 20250311 165300 268341577 861 861 861 861 0
144 20250311 165200 268341577 861 861 861 861 0
145 20250311 165100 268341577 861 861 861 861 0
146 20250311 165000 268341577 861 861 861 861 0
147 20250311 164900 268341577 861 861 861 861 0
148 20250311 164800 268341577 861 861 861 861 0
149 20250311 164700 268341577 861 861 861 861 0
150 20250311 164600 268341577 861 861 861 861 0
151 20250311 164500 268341577 861 861 861 861 0
152 20250311 164400 268341577 861 861 861 861 4340
153 20250311 164300 268341577 861 861 861 861 0
154 20250311 164200 268341577 861 861 861 861 0
155 20250311 164100 268341577 861 861 861 861 0
156 20250311 164000 268341577 861 861 861 861 0
157 20250311 163900 268341577 861 861 861 861 0
158 20250311 163800 268341577 861 861 861 861 0
159 20250311 163700 268341577 861 861 861 861 0
160 20250311 163600 268341577 861 861 861 861 0
161 20250311 163500 268341577 861 861 861 861 0
162 20250311 163400 268341577 861 861 861 861 0
163 20250311 163300 268341577 861 861 861 861 0
164 20250311 163200 268341577 861 861 861 861 0
165 20250311 163100 268341577 861 861 861 861 0
166 20250311 163000 268341577 861 861 861 861 0
167 20250311 162900 268341577 861 861 861 861 0
168 20250311 162800 268341577 861 861 861 861 0
169 20250311 162700 268341577 861 861 861 861 0
170 20250311 162600 268341577 861 861 861 861 0
171 20250311 162500 268341577 861 861 861 861 0
172 20250311 162400 268341577 861 861 861 861 0
173 20250311 162300 268341577 861 861 861 861 0
174 20250311 162200 268341577 861 861 861 861 0
175 20250311 162100 268341577 861 861 861 861 0
176 20250311 162000 268341577 861 861 861 861 0
177 20250311 161900 268341577 861 861 861 861 0
178 20250311 161800 268341577 861 861 861 861 0
179 20250311 161700 268341577 861 861 861 861 0
180 20250311 161600 268341577 861 861 861 861 0
181 20250311 161500 268341577 861 861 861 861 0
182 20250311 161400 268341577 861 861 861 861 4340
183 20250311 161300 268341577 861 861 861 861 0
184 20250311 161200 268341577 861 861 861 861 0
185 20250311 161100 268341577 861 861 861 861 0
186 20250311 161000 268341577 861 861 861 861 0
187 20250311 160900 268341577 861 861 861 861 0
188 20250311 160800 268341577 861 861 861 861 0
189 20250311 160700 268341577 861 861 861 861 0
190 20250311 160600 268341577 861 861 861 861 0
191 20250311 160500 268341577 861 861 861 861 0
192 20250311 160400 268341577 861 861 861 861 0
193 20250311 160300 268341577 861 861 861 861 0
194 20250311 160200 268341577 861 861 861 861 0
195 20250311 160100 268341577 861 861 861 861 0
196 20250311 160000 268341577 861 861 861 861 0
197 20250311 155900 268341577 861 861 861 861 0
198 20250311 155800 268341577 861 861 861 861 0
199 20250311 155700 268341577 861 861 861 861 0
200 20250311 155600 268341577 861 861 861 861 0
201 20250311 155500 268341577 861 861 861 861 0
202 20250311 155400 268341577 861 861 861 861 0
203 20250311 155300 268341577 861 861 861 861 0
204 20250311 155200 268341577 861 861 861 861 0
205 20250311 155100 268341577 861 861 861 861 0
206 20250311 155000 268341577 861 861 861 861 0
207 20250311 154900 268341577 861 861 861 861 0
208 20250311 154800 268341577 861 861 861 861 0
209 20250311 154700 268341577 861 861 861 861 0
210 20250311 154600 268341577 861 861 861 861 0
211 20250311 154500 268341577 861 861 861 861 0
212 20250311 154400 268341577 861 861 861 861 4340
213 20250311 154300 268341577 861 861 861 861 0
214 20250311 154200 268341577 861 861 861 861 0
215 20250311 154100 268341577 861 861 861 861 0
216 20250311 154000 268341577 861 861 861 861 0
217 20250311 153900 268341577 861 861 861 861 0
218 20250311 153800 268341577 861 861 861 861 0
219 20250311 153700 268341577 861 861 861 861 0
220 20250311 153600 268341577 861 861 861 861 0
221 20250311 153500 268341577 861 861 861 861 0
222 20250311 153400 268341577 861 861 861 861 0
223 20250311 153300 268341577 861 861 861 861 0
224 20250311 153200 268341577 861 861 861 861 0
225 20250311 153100 268341577 861 861 861 861 0
226 20250311 153000 268341577 861 861 861 861 4340
227 20250311 152900 264604837 861 861 861 861 0
228 20250311 152800 264604837 861 861 861 861 0
229 20250311 152700 264604837 861 861 861 861 0
230 20250311 152600 264604837 861 861 861 861 0
231 20250311 152500 264604837 861 861 861 861 0
232 20250311 152400 264604837 861 861 861 861 0
233 20250311 152300 264604837 861 861 861 861 0
234 20250311 152200 264604837 861 861 861 861 0
235 20250311 152100 264604837 861 861 861 861 0
236 20250311 152000 264604837 861 861 861 861 0
237 20250311 151900 264604837 861 861 861 861 5
238 20250311 151800 264600532 861 861 861 861 2
239 20250311 151700 264598810 861 860 861 860 116
240 20250311 151600 264499049 861 861 861 861 1
241 20250311 151500 264498188 860 860 860 860 47
242 20250311 151400 264457768 861 861 861 861 0
243 20250311 151300 264457768 861 860 861 860 1204
244 20250311 151200 263422327 861 860 861 860 2728
245 20250311 151100 261075858 860 860 860 860 0
246 20250311 151000 261075858 860 860 860 860 0
247 20250311 150900 261075858 860 860 860 860 1
248 20250311 150800 261074998 859 859 859 859 0
249 20250311 150700 261074998 859 859 859 859 5
250 20250311 150600 261070703 860 859 860 859 9
251 20250311 150500 261062964 860 860 860 860 0
252 20250311 150400 261062964 860 860 860 860 202
253 20250311 150300 260889244 859 860 860 859 42
254 20250311 150200 260853164 860 860 860 860 900
255 20250311 150100 260079164 861 861 861 861 33
256 20250311 150000 260050751 861 861 861 860 9
257 20250311 145900 260043007 860 860 860 860 126
258 20250311 145800 259934647 860 861 861 860 52
259 20250311 145700 259889926 861 861 861 861 0
260 20250311 145600 259889926 861 861 861 861 500
261 20250311 145500 259459426 861 861 861 861 0
262 20250311 145400 259459426 861 861 861 861 1
263 20250311 145300 259458565 860 860 860 860 1
264 20250311 145200 259457705 860 861 861 860 151
265 20250311 145100 259327744 861 861 861 861 2
266 20250311 145000 259326022 861 861 861 861 0
267 20250311 144900 259326022 861 861 861 861 2308
268 20250311 144800 257338834 861 861 861 861 0
269 20250311 144700 257338834 861 861 861 861 0
270 20250311 144600 257338834 861 861 861 861 0
271 20250311 144500 257338834 861 861 861 861 2
272 20250311 144400 257337112 867 861 867 861 4
273 20250311 144300 257333656 861 862 862 861 913
274 20250311 144200 256547443 862 867 868 862 1515
275 20250311 144100 255236706 868 867 868 867 9
276 20250311 144000 255228900 867 868 868 867 192
277 20250311 143900 255062435 868 868 868 868 0
278 20250311 143800 255062435 868 868 868 868 0
279 20250311 143700 255062435 868 867 868 867 4
280 20250311 143600 255058964 868 868 868 868 0
281 20250311 143500 255058964 868 868 868 868 0
282 20250311 143400 255058964 868 868 868 868 0
283 20250311 143300 255058964 868 868 868 868 3
284 20250311 143200 255056360 868 868 868 868 0
285 20250311 143100 255056360 868 868 868 868 0
286 20250311 143000 255056360 868 868 868 868 0
287 20250311 142900 255056360 868 868 868 868 1
288 20250311 142800 255055492 868 868 868 868 0
289 20250311 142700 255055492 868 867 868 866 11
290 20250311 142600 255045963 868 868 868 868 2
291 20250311 142500 255044227 868 867 868 866 737
292 20250311 142400 254405680 868 868 868 868 0
293 20250311 142300 254405680 868 868 868 868 0
294 20250311 142200 254405680 868 868 868 868 0
295 20250311 142100 254405680 868 868 868 868 1
296 20250311 142000 254404812 868 868 868 868 0
297 20250311 141900 254404812 868 868 868 868 0
298 20250311 141800 254404812 868 868 868 868 0
299 20250311 141700 254404812 868 868 868 868 0
300 20250311 141600 254404812 868 868 868 868 0
301 20250311 141500 254404812 868 868 868 868 1
302 20250311 141400 254403944 866 866 866 866 0
303 20250311 141300 254403944 866 866 866 866 0
304 20250311 141200 254403944 866 866 866 866 0
305 20250311 141100 254403944 866 866 866 866 1
306 20250311 141000 254403078 866 866 866 866 0
307 20250311 140900 254403078 866 866 866 866 0
308 20250311 140800 254403078 866 866 866 866 1
309 20250311 140700 254402212 868 868 868 868 0
310 20250311 140600 254402212 868 868 868 868 0
311 20250311 140500 254402212 868 868 868 868 0
312 20250311 140400 254402212 868 868 868 868 0
313 20250311 140300 254402212 868 868 868 868 0
314 20250311 140200 254402212 868 868 868 868 0
315 20250311 140100 254402212 868 868 868 868 0
316 20250311 140000 254402212 868 868 868 868 0
317 20250311 135900 254402212 868 868 868 868 0
318 20250311 135800 254402212 868 868 868 868 1
319 20250311 135700 254401344 868 868 868 868 0
320 20250311 135600 254401344 868 866 868 866 5
321 20250311 135500 254397012 866 866 866 866 0
322 20250311 135400 254397012 866 866 866 866 0
323 20250311 135300 254397012 866 866 866 866 0
324 20250311 135200 254397012 866 866 866 866 0
325 20250311 135100 254397012 866 866 866 866 0
326 20250311 135000 254397012 866 866 866 866 0
327 20250311 134900 254397012 866 866 866 866 100
328 20250311 134800 254310412 867 867 867 867 0
329 20250311 134700 254310412 867 867 867 867 0
330 20250311 134600 254310412 867 867 867 867 0
331 20250311 134500 254310412 867 867 867 867 0
332 20250311 134400 254310412 867 867 867 867 0
333 20250311 134300 254310412 867 867 867 867 0
334 20250311 134200 254310412 867 867 867 867 0
335 20250311 134100 254310412 867 867 867 867 0
336 20250311 134000 254310412 867 867 867 867 0
337 20250311 133900 254310412 867 867 867 867 0
338 20250311 133800 254310412 867 867 867 867 50
339 20250311 133700 254267062 867 867 867 867 1
340 20250311 133600 254266195 869 869 869 869 0
341 20250311 133500 254266195 869 869 869 869 0
342 20250311 133400 254266195 869 869 869 869 0
343 20250311 133300 254266195 869 869 869 869 0
344 20250311 133200 254266195 869 869 869 869 0
345 20250311 133100 254266195 869 869 869 869 1
346 20250311 133000 254265326 867 867 867 867 0
347 20250311 132900 254265326 867 867 867 867 1
348 20250311 132800 254264459 866 866 866 866 0
349 20250311 132700 254264459 866 866 866 866 0
350 20250311 132600 254264459 866 866 866 866 0
351 20250311 132500 254264459 866 866 866 866 0
352 20250311 132400 254264459 866 866 866 866 0
353 20250311 132300 254264459 866 866 866 866 0
354 20250311 132200 254264459 866 866 866 866 0
355 20250311 132100 254264459 866 866 866 866 0
356 20250311 132000 254264459 866 866 866 866 0
357 20250311 131900 254264459 866 866 866 866 0
358 20250311 131800 254264459 866 866 866 866 0
359 20250311 131700 254264459 866 866 866 866 0
360 20250311 131600 254264459 866 866 866 866 1000
361 20250311 131500 253398459 866 866 866 866 0
362 20250311 131400 253398459 866 866 866 866 0
363 20250311 131300 253398459 866 867 867 866 5678
364 20250311 131200 248477307 869 869 869 869 0
365 20250311 131100 248477307 869 869 869 869 155
366 20250311 131000 248342612 869 869 869 869 1
367 20250311 130900 248341743 867 868 868 867 3564
368 20250311 130800 245250470 868 868 868 868 0
369 20250311 130700 245250470 868 868 868 868 76
370 20250311 130600 245184502 868 868 868 868 0
371 20250311 130500 245184502 868 868 868 868 0
372 20250311 130400 245184502 868 868 868 868 200
373 20250311 130300 245010902 869 869 869 869 0
374 20250311 130200 245010902 869 869 869 869 0
375 20250311 130100 245010902 869 869 869 869 35
376 20250311 130000 244980487 869 869 869 869 0
377 20250311 125900 244980487 869 869 869 869 0
378 20250311 125800 244980487 869 869 869 869 50
379 20250311 125700 244937037 869 869 869 869 5
380 20250311 125600 244932692 870 870 870 870 100
381 20250311 125500 244845692 870 870 870 870 3247
382 20250311 125400 242020802 868 868 868 868 4
383 20250311 125300 242017330 870 870 870 870 0
384 20250311 125200 242017330 870 870 870 870 16
385 20250311 125100 242003410 870 870 870 870 0
386 20250311 125000 242003410 870 870 870 870 0
387 20250311 124900 242003410 870 870 870 870 1
388 20250311 124800 242002540 869 869 869 869 101
389 20250311 124700 241914771 870 870 870 870 0
390 20250311 124600 241914771 870 870 870 870 578
391 20250311 124500 241411911 871 871 871 871 0
392 20250311 124400 241411911 871 871 871 871 0
393 20250311 124300 241411911 871 871 871 871 0
394 20250311 124200 241411911 871 871 871 871 0
395 20250311 124100 241411911 871 871 871 871 0
396 20250311 124000 241411911 871 871 871 871 20
397 20250311 123900 241394491 871 871 871 871 0
398 20250311 123800 241394491 871 871 871 871 6
399 20250311 123700 241389265 871 871 871 871 0
400 20250311 123600 241389265 871 871 871 871 1
401 20250311 123500 241388394 871 871 871 871 0
402 20250311 123400 241388394 871 871 871 871 0
403 20250311 123300 241388394 871 871 871 871 0
404 20250311 123200 241388394 871 871 871 871 1
405 20250311 123100 241387523 871 871 871 871 0
406 20250311 123000 241387523 871 871 871 871 0
407 20250311 122900 241387523 871 871 871 871 0
408 20250311 122800 241387523 871 871 871 871 0
409 20250311 122700 241387523 871 871 871 871 0
410 20250311 122600 241387523 871 871 871 871 0
411 20250311 122500 241387523 871 871 871 871 0
412 20250311 122400 241387523 871 871 871 871 0
413 20250311 122300 241387523 871 871 871 871 3
414 20250311 122200 241384910 871 871 871 871 0
415 20250311 122100 241384910 871 871 871 871 0
416 20250311 122000 241384910 871 871 871 871 0
417 20250311 121900 241384910 871 871 871 871 0
418 20250311 121800 241384910 871 871 871 871 0
419 20250311 121700 241384910 871 871 871 871 0
420 20250311 121600 241384910 871 871 871 871 4
421 20250311 121500 241381426 870 870 870 870 14
422 20250311 121400 241369246 870 870 870 870 0
423 20250311 121300 241369246 870 870 870 870 0
424 20250311 121200 241369246 870 870 870 870 14
425 20250311 121100 241357066 870 870 870 870 0
426 20250311 121000 241357066 870 870 870 870 76
427 20250311 120900 241290946 870 870 870 870 1
428 20250311 120800 241290076 869 869 869 869 0
429 20250311 120700 241290076 869 869 869 869 0
430 20250311 120600 241290076 869 869 869 869 79
431 20250311 120500 241221425 869 869 869 869 1
432 20250311 120400 241220556 869 868 869 868 39
433 20250311 120300 241186703 868 868 868 868 0
434 20250311 120200 241186703 868 867 868 867 5970
435 20250311 120100 236006210 867 867 867 867 0
436 20250311 120000 236006210 867 867 867 867 10
437 20250311 115900 235997540 866 866 866 866 1602
438 20250311 115800 234610208 866 866 866 866 0
439 20250311 115700 234610208 866 866 866 866 2
440 20250311 115600 234608476 866 866 866 866 0
441 20250311 115500 234608476 866 866 866 866 0
442 20250311 115400 234608476 866 866 866 866 0
443 20250311 115300 234608476 866 866 866 866 0
444 20250311 115200 234608476 866 867 867 866 524
445 20250311 115100 234154192 867 867 867 866 235
446 20250311 115000 233950624 866 866 866 866 321
447 20250311 114900 233672638 867 867 867 867 0
448 20250311 114800 233672638 867 867 867 867 0
449 20250311 114700 233672638 867 867 867 867 2
450 20250311 114600 233670904 868 868 868 868 4
451 20250311 114500 233667432 868 868 868 868 0
452 20250311 114400 233667432 868 868 868 868 0
453 20250311 114300 233667432 868 868 868 868 0
454 20250311 114200 233667432 868 868 868 868 0
455 20250311 114100 233667432 868 868 868 868 100
456 20250311 114000 233580632 868 868 868 868 0
457 20250311 113900 233580632 868 868 868 868 0
458 20250311 113800 233580632 868 868 868 868 0
459 20250311 113700 233580632 868 868 868 868 0
460 20250311 113600 233580632 868 868 868 868 0
461 20250311 113500 233580632 868 868 868 868 1
462 20250311 113400 233579764 866 866 866 866 200
463 20250311 113300 233406564 869 869 869 869 31
464 20250311 113200 233379625 870 870 870 870 0
465 20250311 113100 233379625 870 870 870 870 0
466 20250311 113000 233379625 870 870 870 870 0
467 20250311 112900 233379625 870 870 870 870 0
468 20250311 112800 233379625 870 869 870 869 200
469 20250311 112700 233205668 855 866 866 855 13632
470 20250311 112600 221477711 872 872 872 872 0
471 20250311 112500 221477711 872 872 872 872 0
472 20250311 112400 221477711 872 866 873 866 13832
473 20250311 112300 209426418 866 866 866 866 0
474 20250311 112200 209426418 866 866 866 866 0
475 20250311 112100 209426418 866 866 866 866 31
476 20250311 112000 209399572 867 867 867 867 233
477 20250311 111900 209197561 867 867 867 867 0
478 20250311 111800 209197561 867 867 867 867 0
479 20250311 111700 209197561 867 867 867 867 0
480 20250311 111600 209197561 867 867 867 867 0
481 20250311 111500 209197561 867 867 867 867 1
482 20250311 111400 209196694 868 868 868 868 0
483 20250311 111300 209196694 868 868 868 868 0
484 20250311 111200 209196694 868 868 868 868 2
485 20250311 111100 209194958 868 869 869 867 4792
486 20250311 111000 205030929 869 869 870 869 161
487 20250311 110900 204891002 869 868 870 868 70
488 20250311 110800 204830174 868 867 868 867 2
489 20250311 110700 204828439 867 865 867 865 192
490 20250311 110600 204662355 865 865 865 865 1
491 20250311 110500 204661490 865 865 865 865 113
492 20250311 110400 204563745 865 865 865 865 6
493 20250311 110300 204558555 865 865 865 865 505
494 20250311 110200 204121730 866 867 867 866 325
495 20250311 110100 203840270 867 867 867 867 6
496 20250311 110000 203835068 867 867 867 866 6
497 20250311 105900 203829870 867 865 867 865 6
498 20250311 105800 203824670 865 869 869 865 16
499 20250311 105700 203810770 865 865 865 865 2
500 20250311 105600 203809040 865 865 865 865 504
501 20250311 105500 203373080 867 867 867 867 16
502 20250311 105400 203359208 865 865 865 865 0
503 20250311 105300 203359208 865 865 865 865 5
504 20250311 105200 203354883 871 871 871 871 0
505 20250311 105100 203354883 871 871 871 871 1
506 20250311 105000 203354012 871 871 871 871 578
507 20250311 104900 202850574 871 871 871 871 3
508 20250311 104800 202847961 872 872 872 872 0
509 20250311 104700 202847961 872 869 872 869 1000
510 20250311 104600 201977038 864 864 864 864 0
511 20250311 104500 201977038 864 864 864 864 180
512 20250311 104400 201821518 864 862 864 862 730
513 20250311 104300 201191245 862 862 862 861 1185
514 20250311 104200 200170026 862 862 862 862 1823
515 20250311 104100 198598600 862 864 864 862 232
516 20250311 104000 198398156 861 868 868 861 8683
517 20250311 103900 190896182 869 870 870 869 3
518 20250311 103800 190893573 870 870 870 870 2
519 20250311 103700 190891833 870 869 870 869 3
520 20250311 103600 190889225 869 870 870 869 14
521 20250311 103500 190877056 870 870 870 870 9
522 20250311 103400 190869226 866 866 866 866 1099
523 20250311 103300 189917492 867 870 870 866 672
524 20250311 103200 189333178 869 870 870 869 5
525 20250311 103100 189328832 870 870 870 870 201
526 20250311 103000 189153962 870 872 873 870 19
527 20250311 102900 189137421 874 872 874 872 1342
528 20250311 102800 187964991 871 867 871 866 3408
529 20250311 102700 185005556 867 868 868 867 23
530 20250311 102600 184985596 868 868 869 868 3391
531 20250311 102500 182042207 868 869 869 868 2460
532 20250311 102400 179904472 869 868 871 868 534
533 20250311 102300 179439953 868 871 871 868 6
534 20250311 102200 179434738 871 871 871 868 1046
535 20250311 102100 178523790 868 868 868 868 1
536 20250311 102000 178522922 868 870 870 868 1569
537 20250311 101900 177159713 870 871 871 870 5
538 20250311 101800 177155362 871 870 871 870 1007
539 20250311 101700 176279268 870 871 871 870 767
540 20250311 101600 175611440 871 874 874 871 215
541 20250311 101500 175423741 873 872 873 872 2
542 20250311 101400 175421996 873 873 873 873 1
543 20250311 101300 175421123 874 875 875 873 671
544 20250311 101200 174834249 875 873 875 871 109
545 20250311 101100 174738942 873 871 873 871 66
546 20250311 101000 174681454 871 871 871 870 4
547 20250311 100900 174677972 870 875 875 870 1002
548 20250311 100800 173806218 870 873 873 870 2150
549 20250311 100700 171933298 875 873 875 872 9114
550 20250311 100600 163958568 873 872 873 872 3570
551 20250311 100500 160843064 872 872 872 871 2589
552 20250311 100400 158587749 872 875 875 872 2698
553 20250311 100300 156233623 875 873 875 873 3139
554 20250311 100200 153493265 872 873 875 872 111
555 20250311 100100 153396358 873 875 875 872 1068
556 20250311 100000 152462490 875 874 875 874 290
557 20250311 095900 152208741 875 880 880 875 5185
558 20250311 095800 147669343 880 880 880 878 31
559 20250311 095700 147642075 880 880 880 880 641
560 20250311 095600 147077995 881 881 881 880 2066
561 20250311 095500 145258355 876 881 881 876 6
562 20250311 095400 145253094 875 881 881 875 2635
563 20250311 095300 142942971 879 883 883 879 3217
564 20250311 095200 140108236 883 883 883 881 11455
565 20250311 095100 130004487 884 881 884 881 12379
566 20250311 095000 119079222 881 878 881 878 8102
567 20250311 094900 111946391 880 879 880 879 898
568 20250311 094800 111157048 880 879 880 879 685
569 20250311 094700 110554921 878 878 879 878 504
570 20250311 094600 110112406 878 879 879 878 451
571 20250311 094500 109716086 878 878 879 878 169
572 20250311 094400 109567552 878 878 878 878 1242
573 20250311 094300 108477076 878 875 878 875 1409
574 20250311 094200 107241552 875 875 876 875 17
575 20250311 094100 107226676 874 874 874 874 4570
576 20250311 094000 103232496 874 872 874 871 49
577 20250311 093900 103189680 871 874 874 871 2116
578 20250311 093800 101346294 870 876 877 870 3012
579 20250311 093700 98723553 875 874 875 874 8881
580 20250311 093600 90961558 874 874 874 873 70
581 20250311 093500 90900379 874 874 874 874 20
582 20250311 093400 90882899 874 874 874 870 214
583 20250311 093300 90696589 870 879 879 870 1018
584 20250311 093200 89808801 878 878 878 877 4225
585 20250311 093100 86100471 878 870 879 870 215
586 20250311 093000 85911707 879 876 879 870 2256
587 20250311 092900 83933314 869 869 876 869 2383
588 20250311 092800 81856712 869 869 873 869 6868
589 20250311 092700 75871968 870 871 871 869 669
590 20250311 092600 75289282 872 869 872 869 696
591 20250311 092500 74684402 872 871 872 869 2096
592 20250311 092400 72860160 873 873 873 870 17
593 20250311 092300 72845324 873 873 873 873 728
594 20250311 092200 72209780 873 874 874 869 1623
595 20250311 092100 70798809 869 874 874 869 65
596 20250311 092000 70742004 874 874 874 869 5
597 20250311 091900 70737639 869 869 874 869 480
598 20250311 091800 70320514 869 871 872 869 3101
599 20250311 091700 67621176 872 875 877 872 3567
600 20250311 091600 64507593 875 876 877 875 111
601 20250311 091500 64410253 876 879 879 876 2308
602 20250311 091400 62383747 880 881 881 880 7597
603 20250311 091300 55695030 881 883 883 881 208
604 20250311 091200 55511384 883 883 883 880 9342
605 20250311 091100 47271711 883 882 883 882 1995
606 20250311 091000 45511614 882 880 882 879 1241
607 20250311 090900 44417273 878 880 880 877 4176
608 20250311 090800 40754048 881 878 881 878 930
609 20250311 090700 39937183 878 878 883 878 269
610 20250311 090600 39700994 878 878 884 878 3480
611 20250311 090500 36637483 878 880 885 876 14577
612 20250311 090400 23802409 875 869 880 869 4553
613 20250311 090300 19820057 872 867 872 862 2467
614 20250311 090200 17677939 873 865 873 861 1330
615 20250311 090100 16531709 862 865 879 860 608
616 20250311 090000 15998011 865 853 887 853 18749

1
027740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,63511228,0,54937212220,0.00
20250306,0,63511228,0,54175077484,0.00
20250305,0,63511228,0,54302099940,0.00
20250304,0,63511228,0,53921032572,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 63511228 0 54937212220 0.00
3 20250306 0 63511228 0 54175077484 0.00
4 20250305 0 63511228 0 54302099940 0.00
5 20250304 0 63511228 0 53921032572 0.00