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

619
032680/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191700,166725348,316,316,316,316,28489
20250311,191600,166725348,316,316,316,316,0
20250311,191500,166725348,316,316,316,316,0
20250311,191400,166725348,316,316,316,316,0
20250311,191300,166725348,316,316,316,316,0
20250311,191200,166725348,316,316,316,316,0
20250311,191100,166725348,316,316,316,316,0
20250311,191000,166725348,316,316,316,316,0
20250311,190900,166725348,316,316,316,316,0
20250311,190800,166725348,316,316,316,316,0
20250311,190700,166725348,316,316,316,316,0
20250311,190600,166725348,316,316,316,316,0
20250311,190500,166725348,316,316,316,316,0
20250311,190400,166725348,316,316,316,316,0
20250311,190300,166725348,316,316,316,316,0
20250311,190200,166725348,316,316,316,316,0
20250311,190100,166725348,316,316,316,316,0
20250311,190000,166725348,316,316,316,316,0
20250311,185900,166725348,316,316,316,316,0
20250311,185800,166725348,316,316,316,316,0
20250311,185700,166725348,316,316,316,316,0
20250311,185600,166725348,316,316,316,316,0
20250311,185500,166725348,316,316,316,316,0
20250311,185400,166725348,316,316,316,316,0
20250311,185300,166725348,316,316,316,316,0
20250311,185200,166725348,316,316,316,316,0
20250311,185100,166725348,316,316,316,316,0
20250311,185000,166725348,316,316,316,316,0
20250311,184900,166725348,316,316,316,316,0
20250311,184800,166725348,316,316,316,316,0
20250311,184700,166725348,316,316,316,316,28489
20250311,184600,166725348,316,316,316,316,0
20250311,184500,166725348,316,316,316,316,0
20250311,184400,166725348,316,316,316,316,0
20250311,184300,166725348,316,316,316,316,0
20250311,184200,166725348,316,316,316,316,0
20250311,184100,166725348,316,316,316,316,0
20250311,184000,166725348,316,316,316,316,0
20250311,183900,166725348,316,316,316,316,0
20250311,183800,166725348,316,316,316,316,0
20250311,183700,166725348,316,316,316,316,0
20250311,183600,166725348,316,316,316,316,0
20250311,183500,166725348,316,316,316,316,0
20250311,183400,166725348,316,316,316,316,0
20250311,183300,166725348,316,316,316,316,0
20250311,183200,166725348,316,316,316,316,0
20250311,183100,166725348,316,316,316,316,0
20250311,183000,166725348,316,316,316,316,0
20250311,182900,166725348,316,316,316,316,0
20250311,182800,166725348,316,316,316,316,0
20250311,182700,166725348,316,316,316,316,0
20250311,182600,166725348,316,316,316,316,0
20250311,182500,166725348,316,316,316,316,0
20250311,182400,166725348,316,316,316,316,0
20250311,182300,166725348,316,316,316,316,0
20250311,182200,166725348,316,316,316,316,0
20250311,182100,166725348,316,316,316,316,0
20250311,182000,166725348,316,316,316,316,0
20250311,181900,166725348,316,316,316,316,0
20250311,181800,166725348,316,316,316,316,0
20250311,181700,166725348,316,316,316,316,28489
20250311,181600,166725348,316,316,316,316,0
20250311,181500,166725348,316,316,316,316,0
20250311,181400,166725348,316,316,316,316,0
20250311,181300,166725348,316,316,316,316,0
20250311,181200,166725348,316,316,316,316,0
20250311,181100,166725348,316,316,316,316,0
20250311,181000,166725348,316,316,316,316,0
20250311,180900,166725348,316,316,316,316,0
20250311,180800,166725348,316,316,316,316,0
20250311,180700,166725348,316,316,316,316,0
20250311,180600,166725348,316,316,316,316,0
20250311,180500,166725348,316,316,316,316,0
20250311,180400,166725348,316,316,316,316,0
20250311,180300,166725348,316,316,316,316,0
20250311,180200,166725348,316,316,316,316,0
20250311,180100,166725348,316,316,316,316,0
20250311,180000,166725348,316,316,316,316,0
20250311,175900,166725348,316,316,316,316,0
20250311,175800,166725348,316,316,316,316,0
20250311,175700,166725348,316,316,316,316,0
20250311,175600,166725348,316,316,316,316,0
20250311,175500,166725348,316,316,316,316,0
20250311,175400,166725348,316,316,316,316,0
20250311,175300,166725348,316,316,316,316,0
20250311,175200,166725348,316,316,316,316,0
20250311,175100,166725348,316,316,316,316,0
20250311,175000,166725348,316,316,316,316,0
20250311,174900,166725348,316,316,316,316,0
20250311,174800,166725348,316,316,316,316,0
20250311,174700,166725348,316,316,316,316,28489
20250311,174600,166725348,316,316,316,316,0
20250311,174500,166725348,316,316,316,316,0
20250311,174400,166725348,316,316,316,316,0
20250311,174300,166725348,316,316,316,316,0
20250311,174200,166725348,316,316,316,316,0
20250311,174100,166725348,316,316,316,316,0
20250311,174000,166725348,316,316,316,316,0
20250311,173900,166725348,316,316,316,316,0
20250311,173800,166725348,316,316,316,316,0
20250311,173700,166725348,316,316,316,316,0
20250311,173600,166725348,316,316,316,316,0
20250311,173500,166725348,316,316,316,316,0
20250311,173400,166725348,316,316,316,316,0
20250311,173300,166725348,316,316,316,316,0
20250311,173200,166725348,316,316,316,316,0
20250311,173100,166725348,316,316,316,316,0
20250311,173000,166725348,316,316,316,316,0
20250311,172900,166725348,316,316,316,316,0
20250311,172800,166725348,316,316,316,316,0
20250311,172700,166725348,316,316,316,316,0
20250311,172600,166725348,316,316,316,316,0
20250311,172500,166725348,316,316,316,316,0
20250311,172400,166725348,316,316,316,316,0
20250311,172300,166725348,316,316,316,316,0
20250311,172200,166725348,316,316,316,316,0
20250311,172100,166725348,316,316,316,316,0
20250311,172000,166725348,316,316,316,316,0
20250311,171900,166725348,316,316,316,316,0
20250311,171800,166725348,316,316,316,316,0
20250311,171700,166725348,316,316,316,316,28489
20250311,171600,166725348,316,316,316,316,0
20250311,171500,166725348,316,316,316,316,0
20250311,171400,166725348,316,316,316,316,0
20250311,171300,166725348,316,316,316,316,0
20250311,171200,166725348,316,316,316,316,0
20250311,171100,166725348,316,316,316,316,0
20250311,171000,166725348,316,316,316,316,0
20250311,170900,166725348,316,316,316,316,0
20250311,170800,166725348,316,316,316,316,0
20250311,170700,166725348,316,316,316,316,0
20250311,170600,166725348,316,316,316,316,0
20250311,170500,166725348,316,316,316,316,0
20250311,170400,166725348,316,316,316,316,0
20250311,170300,166725348,316,316,316,316,0
20250311,170200,166725348,316,316,316,316,0
20250311,170100,166725348,316,316,316,316,0
20250311,170000,166725348,316,316,316,316,0
20250311,165900,166725348,316,316,316,316,0
20250311,165800,166725348,316,316,316,316,0
20250311,165700,166725348,316,316,316,316,0
20250311,165600,166725348,316,316,316,316,0
20250311,165500,166725348,316,316,316,316,0
20250311,165400,166725348,316,316,316,316,0
20250311,165300,166725348,316,316,316,316,0
20250311,165200,166725348,316,316,316,316,0
20250311,165100,166725348,316,316,316,316,0
20250311,165000,166725348,316,316,316,316,0
20250311,164900,166725348,316,316,316,316,0
20250311,164800,166725348,316,316,316,316,0
20250311,164700,166725348,316,316,316,316,28489
20250311,164600,166725348,316,316,316,316,0
20250311,164500,166725348,316,316,316,316,0
20250311,164400,166725348,316,316,316,316,0
20250311,164300,166725348,316,316,316,316,0
20250311,164200,166725348,316,316,316,316,0
20250311,164100,166725348,316,316,316,316,0
20250311,164000,166725348,316,316,316,316,0
20250311,163900,166725348,316,316,316,316,0
20250311,163800,166725348,316,316,316,316,0
20250311,163700,166725348,316,316,316,316,0
20250311,163600,166725348,316,316,316,316,0
20250311,163500,166725348,316,316,316,316,0
20250311,163400,166725348,316,316,316,316,0
20250311,163300,166725348,316,316,316,316,0
20250311,163200,166725348,316,316,316,316,0
20250311,163100,166725348,316,316,316,316,0
20250311,163000,166725348,316,316,316,316,0
20250311,162900,166725348,316,316,316,316,0
20250311,162800,166725348,316,316,316,316,0
20250311,162700,166725348,316,316,316,316,0
20250311,162600,166725348,316,316,316,316,0
20250311,162500,166725348,316,316,316,316,0
20250311,162400,166725348,316,316,316,316,0
20250311,162300,166725348,316,316,316,316,0
20250311,162200,166725348,316,316,316,316,0
20250311,162100,166725348,316,316,316,316,0
20250311,162000,166725348,316,316,316,316,0
20250311,161900,166725348,316,316,316,316,0
20250311,161800,166725348,316,316,316,316,0
20250311,161700,166725348,316,316,316,316,28489
20250311,161600,166725348,316,316,316,316,0
20250311,161500,166725348,316,316,316,316,0
20250311,161400,166725348,316,316,316,316,0
20250311,161300,166725348,316,316,316,316,0
20250311,161200,166725348,316,316,316,316,0
20250311,161100,166725348,316,316,316,316,0
20250311,161000,166725348,316,316,316,316,0
20250311,160900,166725348,316,316,316,316,0
20250311,160800,166725348,316,316,316,316,0
20250311,160700,166725348,316,316,316,316,0
20250311,160600,166725348,316,316,316,316,0
20250311,160500,166725348,316,316,316,316,0
20250311,160400,166725348,316,316,316,316,0
20250311,160300,166725348,316,316,316,316,0
20250311,160200,166725348,316,316,316,316,0
20250311,160100,166725348,316,316,316,316,0
20250311,160000,166725348,316,316,316,316,0
20250311,155900,166725348,316,316,316,316,0
20250311,155800,166725348,316,316,316,316,0
20250311,155700,166725348,316,316,316,316,0
20250311,155600,166725348,316,316,316,316,0
20250311,155500,166725348,316,316,316,316,0
20250311,155400,166725348,316,316,316,316,0
20250311,155300,166725348,316,316,316,316,0
20250311,155200,166725348,316,316,316,316,0
20250311,155100,166725348,316,316,316,316,0
20250311,155000,166725348,316,316,316,316,0
20250311,154900,166725348,316,316,316,316,0
20250311,154800,166725348,316,316,316,316,0
20250311,154700,166725348,316,316,316,316,28489
20250311,154600,166725348,316,316,316,316,0
20250311,154500,166725348,316,316,316,316,0
20250311,154400,166725348,316,316,316,316,0
20250311,154300,166725348,316,316,316,316,0
20250311,154200,166725348,316,316,316,316,0
20250311,154100,166725348,316,316,316,316,0
20250311,154000,166725348,316,316,316,316,0
20250311,153900,166725348,316,316,316,316,0
20250311,153800,166725348,316,316,316,316,0
20250311,153700,166725348,316,316,316,316,0
20250311,153600,166725348,316,316,316,316,0
20250311,153500,166725348,316,316,316,316,0
20250311,153400,166725348,316,316,316,316,0
20250311,153300,166725348,316,316,316,316,0
20250311,153200,166725348,316,316,316,316,0
20250311,153100,166725348,316,316,316,316,0
20250311,153000,166725348,316,316,316,316,28489
20250311,152900,157722824,314,314,314,314,0
20250311,152800,157722824,314,314,314,314,0
20250311,152700,157722824,314,314,314,314,0
20250311,152600,157722824,314,314,314,314,0
20250311,152500,157722824,314,314,314,314,0
20250311,152400,157722824,314,314,314,314,0
20250311,152300,157722824,314,314,314,314,0
20250311,152200,157722824,314,314,314,314,0
20250311,152100,157722824,314,314,314,314,0
20250311,152000,157722824,314,314,314,314,0
20250311,151900,157722824,314,313,314,313,20491
20250311,151800,151309127,313,312,313,311,5244
20250311,151700,149673867,313,313,313,313,65
20250311,151600,149653522,314,314,314,313,1812
20250311,151500,149086354,314,313,315,313,21360
20250311,151400,142382738,313,313,313,313,5
20250311,151300,142381173,313,313,313,313,0
20250311,151200,142381173,313,313,313,313,0
20250311,151100,142381173,313,313,313,313,0
20250311,151000,142381173,313,313,313,313,0
20250311,150900,142381173,313,313,313,311,34
20250311,150800,142370569,313,313,313,313,2
20250311,150700,142369943,314,313,314,310,9742
20250311,150600,139333491,313,313,313,313,1687
20250311,150500,138805460,313,313,313,313,1744
20250311,150400,138259588,313,313,313,313,2491
20250311,150300,137479905,313,313,313,313,300
20250311,150200,137386005,313,313,313,313,147
20250311,150100,137339994,313,313,313,313,0
20250311,150000,137339994,313,313,313,313,0
20250311,145900,137339994,313,313,313,313,318
20250311,145800,137240460,314,312,314,312,5004
20250311,145700,135674206,314,314,314,314,0
20250311,145600,135674206,314,314,314,314,0
20250311,145500,135674206,314,314,314,314,0
20250311,145400,135674206,314,313,314,313,398
20250311,145300,135549532,313,313,313,313,0
20250311,145200,135549532,313,313,313,312,9702
20250311,145100,132521806,315,315,315,315,0
20250311,145000,132521806,315,314,315,314,6
20250311,144900,132519919,315,315,315,315,0
20250311,144800,132519919,315,315,315,315,0
20250311,144700,132519919,315,315,315,315,0
20250311,144600,132519919,315,315,315,315,29
20250311,144500,132510784,313,313,313,313,1
20250311,144400,132510471,315,313,315,313,1403
20250311,144300,132071326,315,315,315,314,163
20250311,144200,132019984,315,315,315,315,0
20250311,144100,132019984,315,315,315,315,1
20250311,144000,132019669,315,315,315,315,12
20250311,143900,132015889,313,313,313,313,1
20250311,143800,132015576,315,315,315,315,0
20250311,143700,132015576,315,315,315,315,0
20250311,143600,132015576,315,315,315,315,0
20250311,143500,132015576,315,315,315,315,0
20250311,143400,132015576,315,315,315,315,0
20250311,143300,132015576,315,315,315,315,0
20250311,143200,132015576,315,315,315,315,1
20250311,143100,132015261,313,315,315,313,2
20250311,143000,132014633,315,315,315,315,0
20250311,142900,132014633,315,315,315,315,0
20250311,142800,132014633,315,315,315,315,0
20250311,142700,132014633,315,315,315,315,0
20250311,142600,132014633,315,315,315,315,0
20250311,142500,132014633,315,315,315,315,0
20250311,142400,132014633,315,313,315,313,1712
20250311,142300,131478756,314,314,314,314,4
20250311,142200,131477500,315,315,315,315,1
20250311,142100,131477185,315,315,315,315,1
20250311,142000,131476870,315,315,315,312,20
20250311,141900,131470576,314,313,314,313,10361
20250311,141800,128227222,314,314,314,314,16
20250311,141700,128222198,313,313,313,313,2401
20250311,141600,127470685,314,314,314,314,12
20250311,141500,127466917,312,313,313,312,20
20250311,141400,127460675,314,314,314,314,0
20250311,141300,127460675,314,314,314,314,56
20250311,141200,127443091,314,314,314,314,26
20250311,141100,127434927,314,314,314,314,0
20250311,141000,127434927,314,314,314,314,0
20250311,140900,127434927,314,314,314,314,0
20250311,140800,127434927,314,314,314,314,0
20250311,140700,127434927,314,313,314,313,1549
20250311,140600,126950089,314,314,314,314,10000
20250311,140500,123810089,314,314,314,314,581
20250311,140400,123627655,314,314,314,314,2
20250311,140300,123627027,315,315,315,315,1
20250311,140200,123626712,314,314,314,314,3447
20250311,140100,122544354,314,314,314,314,0
20250311,140000,122544354,314,314,314,314,0
20250311,135900,122544354,314,314,314,314,4
20250311,135800,122543098,314,314,314,314,0
20250311,135700,122543098,314,314,314,314,0
20250311,135600,122543098,314,314,314,314,0
20250311,135500,122543098,314,314,314,314,50
20250311,135400,122527398,314,314,314,314,1
20250311,135300,122527084,314,314,314,314,0
20250311,135200,122527084,314,314,314,314,100
20250311,135100,122495684,314,314,314,314,1082
20250311,135000,122155936,315,315,315,315,0
20250311,134900,122155936,315,315,315,315,0
20250311,134800,122155936,315,315,315,315,0
20250311,134700,122155936,315,315,315,315,3
20250311,134600,122154991,315,315,315,315,160
20250311,134500,122104591,315,315,315,315,128
20250311,134400,122064271,315,315,315,315,12
20250311,134300,122060491,315,315,315,315,0
20250311,134200,122060491,315,315,315,315,0
20250311,134100,122060491,315,315,315,315,0
20250311,134000,122060491,315,315,315,315,0
20250311,133900,122060491,315,315,315,315,0
20250311,133800,122060491,315,315,315,315,0
20250311,133700,122060491,315,315,315,315,0
20250311,133600,122060491,315,315,315,315,17
20250311,133500,122055136,314,314,314,314,0
20250311,133400,122055136,314,314,314,314,180
20250311,133300,121998616,314,314,314,314,0
20250311,133200,121998616,314,314,314,314,0
20250311,133100,121998616,314,314,314,314,0
20250311,133000,121998616,314,314,314,314,17
20250311,132900,121993278,313,313,313,313,0
20250311,132800,121993278,313,313,313,313,0
20250311,132700,121993278,313,313,313,313,0
20250311,132600,121993278,313,313,313,313,0
20250311,132500,121993278,313,313,313,313,0
20250311,132400,121993278,313,314,314,313,602
20250311,132300,121804850,314,314,314,314,105
20250311,132200,121771880,315,315,315,315,0
20250311,132100,121771880,315,315,315,315,0
20250311,132000,121771880,315,315,315,315,0
20250311,131900,121771880,315,315,315,315,0
20250311,131800,121771880,315,315,315,315,0
20250311,131700,121771880,315,315,315,315,0
20250311,131600,121771880,315,315,315,315,0
20250311,131500,121771880,315,315,315,315,0
20250311,131400,121771880,315,315,315,315,0
20250311,131300,121771880,315,315,315,315,0
20250311,131200,121771880,315,315,315,315,0
20250311,131100,121771880,315,315,315,315,0
20250311,131000,121771880,315,315,315,315,0
20250311,130900,121771880,315,315,315,315,0
20250311,130800,121771880,315,315,315,315,0
20250311,130700,121771880,315,315,315,315,0
20250311,130600,121771880,315,315,315,315,0
20250311,130500,121771880,315,315,315,315,0
20250311,130400,121771880,315,314,315,314,312
20250311,130300,121673909,314,314,314,314,0
20250311,130200,121673909,314,314,314,314,1
20250311,130100,121673595,315,315,315,315,0
20250311,130000,121673595,315,314,315,314,1888
20250311,125900,121080761,313,313,313,313,0
20250311,125800,121080761,313,313,313,313,0
20250311,125700,121080761,313,313,313,313,0
20250311,125600,121080761,313,313,313,313,0
20250311,125500,121080761,313,313,313,313,0
20250311,125400,121080761,313,313,313,313,0
20250311,125300,121080761,313,313,313,313,30
20250311,125200,121071371,313,313,313,313,0
20250311,125100,121071371,313,313,313,313,100
20250311,125000,121040071,314,314,314,314,0
20250311,124900,121040071,314,314,314,314,0
20250311,124800,121040071,314,314,314,314,0
20250311,124700,121040071,314,314,314,314,0
20250311,124600,121040071,314,314,314,314,1
20250311,124500,121039757,313,313,313,313,0
20250311,124400,121039757,313,313,313,313,0
20250311,124300,121039757,313,313,313,313,0
20250311,124200,121039757,313,313,313,313,1880
20250311,124100,120451317,313,313,313,313,0
20250311,124000,120451317,313,313,313,313,665
20250311,123900,120243172,314,314,314,314,0
20250311,123800,120243172,314,314,314,314,85
20250311,123700,120216482,313,313,314,313,5233
20250311,123600,118573422,313,313,313,313,100
20250311,123500,118542122,312,312,312,312,0
20250311,123400,118542122,312,312,312,312,1
20250311,123300,118541810,313,313,313,313,0
20250311,123200,118541810,313,313,313,313,0
20250311,123100,118541810,313,313,313,313,0
20250311,123000,118541810,313,313,313,313,0
20250311,122900,118541810,313,313,313,313,29
20250311,122800,118532733,313,313,313,313,71
20250311,122700,118510510,313,313,313,313,200
20250311,122600,118447910,313,313,313,313,72
20250311,122500,118425374,313,313,313,313,500
20250311,122400,118268874,313,313,313,313,100
20250311,122300,118237574,313,313,313,313,100
20250311,122200,118206274,314,314,314,314,0
20250311,122100,118206274,314,314,314,314,320
20250311,122000,118105794,312,312,312,312,0
20250311,121900,118105794,312,312,312,312,0
20250311,121800,118105794,312,312,312,312,327
20250311,121700,118003770,314,314,314,314,1
20250311,121600,118003456,314,314,314,314,0
20250311,121500,118003456,314,314,314,314,10
20250311,121400,118000316,312,312,312,312,0
20250311,121300,118000316,312,312,312,312,60
20250311,121200,117981596,312,312,312,312,1
20250311,121100,117981284,314,313,314,313,3077
20250311,121000,117018182,313,313,313,313,424
20250311,120900,116885470,313,313,313,313,22
20250311,120800,116878584,315,315,315,315,0
20250311,120700,116878584,315,314,315,314,3330
20250311,120600,115832712,313,313,313,313,300
20250311,120500,115738812,312,312,312,312,0
20250311,120400,115738812,312,312,312,312,1
20250311,120300,115738500,314,314,314,314,0
20250311,120200,115738500,314,314,314,314,2000
20250311,120100,115110500,314,314,314,314,0
20250311,120000,115110500,314,314,314,314,0
20250311,115900,115110500,314,314,314,314,0
20250311,115800,115110500,314,314,314,314,0
20250311,115700,115110500,314,313,314,313,601
20250311,115600,114922386,314,314,314,314,0
20250311,115500,114922386,314,314,314,314,0
20250311,115400,114922386,314,313,314,313,201
20250311,115300,114859472,313,313,313,313,0
20250311,115200,114859472,313,313,313,313,1
20250311,115100,114859159,312,312,312,312,0
20250311,115000,114859159,312,312,312,312,200
20250311,114900,114796759,313,313,313,313,0
20250311,114800,114796759,313,313,313,313,0
20250311,114700,114796759,313,312,313,312,10443
20250311,114600,111530827,312,311,312,311,900
20250311,114500,111250527,311,311,311,311,0
20250311,114400,111250527,311,311,311,311,0
20250311,114300,111250527,311,311,311,311,390
20250311,114200,111129237,311,311,311,311,110
20250311,114100,111095027,311,311,311,311,1
20250311,114000,111094716,311,311,311,311,2
20250311,113900,111094094,311,311,311,311,6
20250311,113800,111092228,311,311,311,311,3
20250311,113700,111091295,311,311,311,311,10290
20250311,113600,107891105,310,309,310,309,13491
20250311,113500,103709294,309,309,309,309,1
20250311,113400,103708985,310,310,310,310,0
20250311,113300,103708985,310,310,310,310,0
20250311,113200,103708985,310,310,310,310,0
20250311,113100,103708985,310,310,310,310,0
20250311,113000,103708985,310,310,310,310,0
20250311,112900,103708985,310,310,310,310,0
20250311,112800,103708985,310,310,310,310,0
20250311,112700,103708985,310,310,310,310,0
20250311,112600,103708985,310,310,310,310,0
20250311,112500,103708985,310,310,310,310,0
20250311,112400,103708985,310,310,310,310,0
20250311,112300,103708985,310,310,310,310,0
20250311,112200,103708985,310,310,310,310,0
20250311,112100,103708985,310,310,310,310,0
20250311,112000,103708985,310,309,310,309,5709
20250311,111900,101944890,309,309,309,309,10
20250311,111800,101941800,308,308,308,308,300
20250311,111700,101849400,308,308,308,308,3840
20250311,111600,100666680,307,307,307,307,0
20250311,111500,100666680,307,307,307,307,200
20250311,111400,100605280,307,307,307,307,0
20250311,111300,100605280,307,309,309,307,201
20250311,111200,100543571,308,308,308,307,2523
20250311,111100,99766488,307,307,307,307,0
20250311,111000,99766488,307,307,307,307,300
20250311,110900,99674388,307,307,307,307,0
20250311,110800,99674388,307,307,307,307,0
20250311,110700,99674388,307,307,307,307,200
20250311,110600,99612988,308,308,308,308,0
20250311,110500,99612988,308,307,308,307,469
20250311,110400,99469004,307,307,307,307,300
20250311,110300,99376904,307,307,307,307,5
20250311,110200,99375369,307,307,307,307,0
20250311,110100,99375369,307,307,307,307,0
20250311,110000,99375369,307,307,307,307,116
20250311,105900,99339757,307,307,307,307,88
20250311,105800,99312741,307,307,307,307,12
20250311,105700,99309057,307,307,307,307,0
20250311,105600,99309057,307,307,307,307,0
20250311,105500,99309057,307,307,307,307,1
20250311,105400,99308750,307,307,307,307,50
20250311,105300,99293400,307,308,308,307,127
20250311,105200,99254286,307,307,307,307,246
20250311,105100,99178764,306,306,306,306,0
20250311,105000,99178764,306,306,306,306,3895
20250311,104900,97986894,307,307,307,307,246
20250311,104800,97911372,307,308,308,307,29
20250311,104700,97902468,306,307,307,306,5000
20250311,104600,96372297,307,307,307,307,1200
20250311,104500,96003897,307,307,307,307,800
20250311,104400,95758297,307,307,307,307,1565
20250311,104300,95277842,306,307,307,306,5000
20250311,104200,93747779,306,306,306,306,100
20250311,104100,93717179,307,307,307,307,1150
20250311,104000,93364129,307,307,307,307,376
20250311,103900,93248697,307,307,307,307,50
20250311,103800,93233347,307,306,307,306,55
20250311,103700,93216463,307,307,307,307,2
20250311,103600,93215849,307,307,307,307,18
20250311,103500,93210323,306,306,306,306,31
20250311,103400,93200837,307,307,307,307,1868
20250311,103300,92627361,307,307,307,307,0
20250311,103200,92627361,307,307,307,307,200
20250311,103100,92565961,307,307,307,307,50
20250311,103000,92550611,307,307,307,307,0
20250311,102900,92550611,307,307,307,307,4
20250311,102800,92549383,307,307,307,306,776
20250311,102700,92311916,307,307,307,307,52
20250311,102600,92295952,307,307,307,307,0
20250311,102500,92295952,307,307,307,306,204
20250311,102400,92233325,307,307,307,307,1100
20250311,102300,91895625,307,307,307,307,0
20250311,102200,91895625,307,307,307,307,0
20250311,102100,91895625,307,306,307,306,122
20250311,102000,91858232,307,307,307,307,0
20250311,101900,91858232,307,307,307,307,563
20250311,101800,91685391,307,307,307,307,124
20250311,101700,91647323,307,308,308,307,8
20250311,101600,91644866,308,308,308,308,0
20250311,101500,91644866,308,308,308,308,0
20250311,101400,91644866,308,308,308,307,10559
20250311,101300,88402694,308,309,309,308,857
20250311,101200,88138737,309,309,309,309,2
20250311,101100,88138119,309,309,309,309,0
20250311,101000,88138119,309,309,309,309,1
20250311,100900,88137810,309,309,309,309,465
20250311,100800,87994125,309,309,309,309,500
20250311,100700,87839625,310,310,310,310,20
20250311,100600,87833425,310,310,310,310,1
20250311,100500,87833115,310,309,310,309,2001
20250311,100400,87213156,309,309,309,309,4
20250311,100300,87211920,308,308,308,308,0
20250311,100200,87211920,308,308,308,308,101
20250311,100100,87180812,309,309,309,309,0
20250311,100000,87180812,309,308,309,308,124
20250311,095900,87142596,309,309,309,309,0
20250311,095800,87142596,309,309,309,309,20
20250311,095700,87136416,311,311,311,311,0
20250311,095600,87136416,311,311,311,311,0
20250311,095500,87136416,311,311,311,308,5202
20250311,095400,85530814,309,309,309,309,0
20250311,095300,85530814,309,309,309,309,3
20250311,095200,85529887,310,309,311,308,4009
20250311,095100,84291104,309,309,309,309,1505
20250311,095000,83826059,309,310,310,309,5000
20250311,094900,82280828,311,311,311,311,0
20250311,094800,82280828,311,311,311,311,21
20250311,094700,82274297,311,311,311,311,0
20250311,094600,82274297,311,311,311,311,10
20250311,094500,82271187,311,311,311,311,9
20250311,094400,82268388,311,311,311,311,20
20250311,094300,82262168,312,312,312,312,0
20250311,094200,82262168,312,311,312,311,9
20250311,094100,82259368,311,311,311,311,0
20250311,094000,82259368,311,312,312,311,653
20250311,093900,82056265,313,309,313,309,44833
20250311,093800,68137039,309,306,309,306,25300
20250311,093700,60325089,306,306,307,305,21050
20250311,093600,53889287,306,308,308,306,43099
20250311,093500,40664935,311,310,311,310,564
20250311,093400,40490031,311,311,311,311,1
20250311,093300,40489720,308,310,310,308,6331
20250311,093200,38537372,311,310,311,310,301
20250311,093100,38444061,311,311,311,311,0
20250311,093000,38444061,311,309,311,309,5651
20250311,092900,36692311,309,309,309,309,0
20250311,092800,36692311,309,309,309,309,0
20250311,092700,36692311,309,309,309,309,1079
20250311,092600,36358900,310,310,310,310,0
20250311,092500,36358900,310,310,310,310,1
20250311,092400,36358590,310,310,310,310,0
20250311,092300,36358590,310,310,310,310,1
20250311,092200,36358280,309,309,309,309,200
20250311,092100,36296480,310,309,310,309,260
20250311,092000,36216139,310,309,310,309,701
20250311,091900,35999529,310,310,310,310,0
20250311,091800,35999529,310,310,310,310,0
20250311,091700,35999529,310,310,310,310,0
20250311,091600,35999529,310,310,310,310,0
20250311,091500,35999529,310,310,310,310,1
20250311,091400,35999219,308,308,308,308,10
20250311,091300,35996139,310,310,310,310,2
20250311,091200,35995519,309,309,309,307,747
20250311,091100,35764698,306,306,309,306,4467
20250311,091000,34397787,306,309,309,306,5897
20250311,090900,32592330,307,306,307,306,9978
20250311,090800,29534362,306,306,306,306,1
20250311,090700,29534056,303,304,304,303,5428
20250311,090600,27885946,306,306,306,306,570
20250311,090500,27711526,307,307,307,307,0
20250311,090400,27711526,307,307,307,307,11
20250311,090300,27708149,307,308,308,303,35860
20250311,090200,16750049,309,308,309,306,17770
20250311,090100,11280098,308,307,310,306,23070
20250311,090000,4187903,306,310,311,306,13573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191700 166725348 316 316 316 316 28489
3 20250311 191600 166725348 316 316 316 316 0
4 20250311 191500 166725348 316 316 316 316 0
5 20250311 191400 166725348 316 316 316 316 0
6 20250311 191300 166725348 316 316 316 316 0
7 20250311 191200 166725348 316 316 316 316 0
8 20250311 191100 166725348 316 316 316 316 0
9 20250311 191000 166725348 316 316 316 316 0
10 20250311 190900 166725348 316 316 316 316 0
11 20250311 190800 166725348 316 316 316 316 0
12 20250311 190700 166725348 316 316 316 316 0
13 20250311 190600 166725348 316 316 316 316 0
14 20250311 190500 166725348 316 316 316 316 0
15 20250311 190400 166725348 316 316 316 316 0
16 20250311 190300 166725348 316 316 316 316 0
17 20250311 190200 166725348 316 316 316 316 0
18 20250311 190100 166725348 316 316 316 316 0
19 20250311 190000 166725348 316 316 316 316 0
20 20250311 185900 166725348 316 316 316 316 0
21 20250311 185800 166725348 316 316 316 316 0
22 20250311 185700 166725348 316 316 316 316 0
23 20250311 185600 166725348 316 316 316 316 0
24 20250311 185500 166725348 316 316 316 316 0
25 20250311 185400 166725348 316 316 316 316 0
26 20250311 185300 166725348 316 316 316 316 0
27 20250311 185200 166725348 316 316 316 316 0
28 20250311 185100 166725348 316 316 316 316 0
29 20250311 185000 166725348 316 316 316 316 0
30 20250311 184900 166725348 316 316 316 316 0
31 20250311 184800 166725348 316 316 316 316 0
32 20250311 184700 166725348 316 316 316 316 28489
33 20250311 184600 166725348 316 316 316 316 0
34 20250311 184500 166725348 316 316 316 316 0
35 20250311 184400 166725348 316 316 316 316 0
36 20250311 184300 166725348 316 316 316 316 0
37 20250311 184200 166725348 316 316 316 316 0
38 20250311 184100 166725348 316 316 316 316 0
39 20250311 184000 166725348 316 316 316 316 0
40 20250311 183900 166725348 316 316 316 316 0
41 20250311 183800 166725348 316 316 316 316 0
42 20250311 183700 166725348 316 316 316 316 0
43 20250311 183600 166725348 316 316 316 316 0
44 20250311 183500 166725348 316 316 316 316 0
45 20250311 183400 166725348 316 316 316 316 0
46 20250311 183300 166725348 316 316 316 316 0
47 20250311 183200 166725348 316 316 316 316 0
48 20250311 183100 166725348 316 316 316 316 0
49 20250311 183000 166725348 316 316 316 316 0
50 20250311 182900 166725348 316 316 316 316 0
51 20250311 182800 166725348 316 316 316 316 0
52 20250311 182700 166725348 316 316 316 316 0
53 20250311 182600 166725348 316 316 316 316 0
54 20250311 182500 166725348 316 316 316 316 0
55 20250311 182400 166725348 316 316 316 316 0
56 20250311 182300 166725348 316 316 316 316 0
57 20250311 182200 166725348 316 316 316 316 0
58 20250311 182100 166725348 316 316 316 316 0
59 20250311 182000 166725348 316 316 316 316 0
60 20250311 181900 166725348 316 316 316 316 0
61 20250311 181800 166725348 316 316 316 316 0
62 20250311 181700 166725348 316 316 316 316 28489
63 20250311 181600 166725348 316 316 316 316 0
64 20250311 181500 166725348 316 316 316 316 0
65 20250311 181400 166725348 316 316 316 316 0
66 20250311 181300 166725348 316 316 316 316 0
67 20250311 181200 166725348 316 316 316 316 0
68 20250311 181100 166725348 316 316 316 316 0
69 20250311 181000 166725348 316 316 316 316 0
70 20250311 180900 166725348 316 316 316 316 0
71 20250311 180800 166725348 316 316 316 316 0
72 20250311 180700 166725348 316 316 316 316 0
73 20250311 180600 166725348 316 316 316 316 0
74 20250311 180500 166725348 316 316 316 316 0
75 20250311 180400 166725348 316 316 316 316 0
76 20250311 180300 166725348 316 316 316 316 0
77 20250311 180200 166725348 316 316 316 316 0
78 20250311 180100 166725348 316 316 316 316 0
79 20250311 180000 166725348 316 316 316 316 0
80 20250311 175900 166725348 316 316 316 316 0
81 20250311 175800 166725348 316 316 316 316 0
82 20250311 175700 166725348 316 316 316 316 0
83 20250311 175600 166725348 316 316 316 316 0
84 20250311 175500 166725348 316 316 316 316 0
85 20250311 175400 166725348 316 316 316 316 0
86 20250311 175300 166725348 316 316 316 316 0
87 20250311 175200 166725348 316 316 316 316 0
88 20250311 175100 166725348 316 316 316 316 0
89 20250311 175000 166725348 316 316 316 316 0
90 20250311 174900 166725348 316 316 316 316 0
91 20250311 174800 166725348 316 316 316 316 0
92 20250311 174700 166725348 316 316 316 316 28489
93 20250311 174600 166725348 316 316 316 316 0
94 20250311 174500 166725348 316 316 316 316 0
95 20250311 174400 166725348 316 316 316 316 0
96 20250311 174300 166725348 316 316 316 316 0
97 20250311 174200 166725348 316 316 316 316 0
98 20250311 174100 166725348 316 316 316 316 0
99 20250311 174000 166725348 316 316 316 316 0
100 20250311 173900 166725348 316 316 316 316 0
101 20250311 173800 166725348 316 316 316 316 0
102 20250311 173700 166725348 316 316 316 316 0
103 20250311 173600 166725348 316 316 316 316 0
104 20250311 173500 166725348 316 316 316 316 0
105 20250311 173400 166725348 316 316 316 316 0
106 20250311 173300 166725348 316 316 316 316 0
107 20250311 173200 166725348 316 316 316 316 0
108 20250311 173100 166725348 316 316 316 316 0
109 20250311 173000 166725348 316 316 316 316 0
110 20250311 172900 166725348 316 316 316 316 0
111 20250311 172800 166725348 316 316 316 316 0
112 20250311 172700 166725348 316 316 316 316 0
113 20250311 172600 166725348 316 316 316 316 0
114 20250311 172500 166725348 316 316 316 316 0
115 20250311 172400 166725348 316 316 316 316 0
116 20250311 172300 166725348 316 316 316 316 0
117 20250311 172200 166725348 316 316 316 316 0
118 20250311 172100 166725348 316 316 316 316 0
119 20250311 172000 166725348 316 316 316 316 0
120 20250311 171900 166725348 316 316 316 316 0
121 20250311 171800 166725348 316 316 316 316 0
122 20250311 171700 166725348 316 316 316 316 28489
123 20250311 171600 166725348 316 316 316 316 0
124 20250311 171500 166725348 316 316 316 316 0
125 20250311 171400 166725348 316 316 316 316 0
126 20250311 171300 166725348 316 316 316 316 0
127 20250311 171200 166725348 316 316 316 316 0
128 20250311 171100 166725348 316 316 316 316 0
129 20250311 171000 166725348 316 316 316 316 0
130 20250311 170900 166725348 316 316 316 316 0
131 20250311 170800 166725348 316 316 316 316 0
132 20250311 170700 166725348 316 316 316 316 0
133 20250311 170600 166725348 316 316 316 316 0
134 20250311 170500 166725348 316 316 316 316 0
135 20250311 170400 166725348 316 316 316 316 0
136 20250311 170300 166725348 316 316 316 316 0
137 20250311 170200 166725348 316 316 316 316 0
138 20250311 170100 166725348 316 316 316 316 0
139 20250311 170000 166725348 316 316 316 316 0
140 20250311 165900 166725348 316 316 316 316 0
141 20250311 165800 166725348 316 316 316 316 0
142 20250311 165700 166725348 316 316 316 316 0
143 20250311 165600 166725348 316 316 316 316 0
144 20250311 165500 166725348 316 316 316 316 0
145 20250311 165400 166725348 316 316 316 316 0
146 20250311 165300 166725348 316 316 316 316 0
147 20250311 165200 166725348 316 316 316 316 0
148 20250311 165100 166725348 316 316 316 316 0
149 20250311 165000 166725348 316 316 316 316 0
150 20250311 164900 166725348 316 316 316 316 0
151 20250311 164800 166725348 316 316 316 316 0
152 20250311 164700 166725348 316 316 316 316 28489
153 20250311 164600 166725348 316 316 316 316 0
154 20250311 164500 166725348 316 316 316 316 0
155 20250311 164400 166725348 316 316 316 316 0
156 20250311 164300 166725348 316 316 316 316 0
157 20250311 164200 166725348 316 316 316 316 0
158 20250311 164100 166725348 316 316 316 316 0
159 20250311 164000 166725348 316 316 316 316 0
160 20250311 163900 166725348 316 316 316 316 0
161 20250311 163800 166725348 316 316 316 316 0
162 20250311 163700 166725348 316 316 316 316 0
163 20250311 163600 166725348 316 316 316 316 0
164 20250311 163500 166725348 316 316 316 316 0
165 20250311 163400 166725348 316 316 316 316 0
166 20250311 163300 166725348 316 316 316 316 0
167 20250311 163200 166725348 316 316 316 316 0
168 20250311 163100 166725348 316 316 316 316 0
169 20250311 163000 166725348 316 316 316 316 0
170 20250311 162900 166725348 316 316 316 316 0
171 20250311 162800 166725348 316 316 316 316 0
172 20250311 162700 166725348 316 316 316 316 0
173 20250311 162600 166725348 316 316 316 316 0
174 20250311 162500 166725348 316 316 316 316 0
175 20250311 162400 166725348 316 316 316 316 0
176 20250311 162300 166725348 316 316 316 316 0
177 20250311 162200 166725348 316 316 316 316 0
178 20250311 162100 166725348 316 316 316 316 0
179 20250311 162000 166725348 316 316 316 316 0
180 20250311 161900 166725348 316 316 316 316 0
181 20250311 161800 166725348 316 316 316 316 0
182 20250311 161700 166725348 316 316 316 316 28489
183 20250311 161600 166725348 316 316 316 316 0
184 20250311 161500 166725348 316 316 316 316 0
185 20250311 161400 166725348 316 316 316 316 0
186 20250311 161300 166725348 316 316 316 316 0
187 20250311 161200 166725348 316 316 316 316 0
188 20250311 161100 166725348 316 316 316 316 0
189 20250311 161000 166725348 316 316 316 316 0
190 20250311 160900 166725348 316 316 316 316 0
191 20250311 160800 166725348 316 316 316 316 0
192 20250311 160700 166725348 316 316 316 316 0
193 20250311 160600 166725348 316 316 316 316 0
194 20250311 160500 166725348 316 316 316 316 0
195 20250311 160400 166725348 316 316 316 316 0
196 20250311 160300 166725348 316 316 316 316 0
197 20250311 160200 166725348 316 316 316 316 0
198 20250311 160100 166725348 316 316 316 316 0
199 20250311 160000 166725348 316 316 316 316 0
200 20250311 155900 166725348 316 316 316 316 0
201 20250311 155800 166725348 316 316 316 316 0
202 20250311 155700 166725348 316 316 316 316 0
203 20250311 155600 166725348 316 316 316 316 0
204 20250311 155500 166725348 316 316 316 316 0
205 20250311 155400 166725348 316 316 316 316 0
206 20250311 155300 166725348 316 316 316 316 0
207 20250311 155200 166725348 316 316 316 316 0
208 20250311 155100 166725348 316 316 316 316 0
209 20250311 155000 166725348 316 316 316 316 0
210 20250311 154900 166725348 316 316 316 316 0
211 20250311 154800 166725348 316 316 316 316 0
212 20250311 154700 166725348 316 316 316 316 28489
213 20250311 154600 166725348 316 316 316 316 0
214 20250311 154500 166725348 316 316 316 316 0
215 20250311 154400 166725348 316 316 316 316 0
216 20250311 154300 166725348 316 316 316 316 0
217 20250311 154200 166725348 316 316 316 316 0
218 20250311 154100 166725348 316 316 316 316 0
219 20250311 154000 166725348 316 316 316 316 0
220 20250311 153900 166725348 316 316 316 316 0
221 20250311 153800 166725348 316 316 316 316 0
222 20250311 153700 166725348 316 316 316 316 0
223 20250311 153600 166725348 316 316 316 316 0
224 20250311 153500 166725348 316 316 316 316 0
225 20250311 153400 166725348 316 316 316 316 0
226 20250311 153300 166725348 316 316 316 316 0
227 20250311 153200 166725348 316 316 316 316 0
228 20250311 153100 166725348 316 316 316 316 0
229 20250311 153000 166725348 316 316 316 316 28489
230 20250311 152900 157722824 314 314 314 314 0
231 20250311 152800 157722824 314 314 314 314 0
232 20250311 152700 157722824 314 314 314 314 0
233 20250311 152600 157722824 314 314 314 314 0
234 20250311 152500 157722824 314 314 314 314 0
235 20250311 152400 157722824 314 314 314 314 0
236 20250311 152300 157722824 314 314 314 314 0
237 20250311 152200 157722824 314 314 314 314 0
238 20250311 152100 157722824 314 314 314 314 0
239 20250311 152000 157722824 314 314 314 314 0
240 20250311 151900 157722824 314 313 314 313 20491
241 20250311 151800 151309127 313 312 313 311 5244
242 20250311 151700 149673867 313 313 313 313 65
243 20250311 151600 149653522 314 314 314 313 1812
244 20250311 151500 149086354 314 313 315 313 21360
245 20250311 151400 142382738 313 313 313 313 5
246 20250311 151300 142381173 313 313 313 313 0
247 20250311 151200 142381173 313 313 313 313 0
248 20250311 151100 142381173 313 313 313 313 0
249 20250311 151000 142381173 313 313 313 313 0
250 20250311 150900 142381173 313 313 313 311 34
251 20250311 150800 142370569 313 313 313 313 2
252 20250311 150700 142369943 314 313 314 310 9742
253 20250311 150600 139333491 313 313 313 313 1687
254 20250311 150500 138805460 313 313 313 313 1744
255 20250311 150400 138259588 313 313 313 313 2491
256 20250311 150300 137479905 313 313 313 313 300
257 20250311 150200 137386005 313 313 313 313 147
258 20250311 150100 137339994 313 313 313 313 0
259 20250311 150000 137339994 313 313 313 313 0
260 20250311 145900 137339994 313 313 313 313 318
261 20250311 145800 137240460 314 312 314 312 5004
262 20250311 145700 135674206 314 314 314 314 0
263 20250311 145600 135674206 314 314 314 314 0
264 20250311 145500 135674206 314 314 314 314 0
265 20250311 145400 135674206 314 313 314 313 398
266 20250311 145300 135549532 313 313 313 313 0
267 20250311 145200 135549532 313 313 313 312 9702
268 20250311 145100 132521806 315 315 315 315 0
269 20250311 145000 132521806 315 314 315 314 6
270 20250311 144900 132519919 315 315 315 315 0
271 20250311 144800 132519919 315 315 315 315 0
272 20250311 144700 132519919 315 315 315 315 0
273 20250311 144600 132519919 315 315 315 315 29
274 20250311 144500 132510784 313 313 313 313 1
275 20250311 144400 132510471 315 313 315 313 1403
276 20250311 144300 132071326 315 315 315 314 163
277 20250311 144200 132019984 315 315 315 315 0
278 20250311 144100 132019984 315 315 315 315 1
279 20250311 144000 132019669 315 315 315 315 12
280 20250311 143900 132015889 313 313 313 313 1
281 20250311 143800 132015576 315 315 315 315 0
282 20250311 143700 132015576 315 315 315 315 0
283 20250311 143600 132015576 315 315 315 315 0
284 20250311 143500 132015576 315 315 315 315 0
285 20250311 143400 132015576 315 315 315 315 0
286 20250311 143300 132015576 315 315 315 315 0
287 20250311 143200 132015576 315 315 315 315 1
288 20250311 143100 132015261 313 315 315 313 2
289 20250311 143000 132014633 315 315 315 315 0
290 20250311 142900 132014633 315 315 315 315 0
291 20250311 142800 132014633 315 315 315 315 0
292 20250311 142700 132014633 315 315 315 315 0
293 20250311 142600 132014633 315 315 315 315 0
294 20250311 142500 132014633 315 315 315 315 0
295 20250311 142400 132014633 315 313 315 313 1712
296 20250311 142300 131478756 314 314 314 314 4
297 20250311 142200 131477500 315 315 315 315 1
298 20250311 142100 131477185 315 315 315 315 1
299 20250311 142000 131476870 315 315 315 312 20
300 20250311 141900 131470576 314 313 314 313 10361
301 20250311 141800 128227222 314 314 314 314 16
302 20250311 141700 128222198 313 313 313 313 2401
303 20250311 141600 127470685 314 314 314 314 12
304 20250311 141500 127466917 312 313 313 312 20
305 20250311 141400 127460675 314 314 314 314 0
306 20250311 141300 127460675 314 314 314 314 56
307 20250311 141200 127443091 314 314 314 314 26
308 20250311 141100 127434927 314 314 314 314 0
309 20250311 141000 127434927 314 314 314 314 0
310 20250311 140900 127434927 314 314 314 314 0
311 20250311 140800 127434927 314 314 314 314 0
312 20250311 140700 127434927 314 313 314 313 1549
313 20250311 140600 126950089 314 314 314 314 10000
314 20250311 140500 123810089 314 314 314 314 581
315 20250311 140400 123627655 314 314 314 314 2
316 20250311 140300 123627027 315 315 315 315 1
317 20250311 140200 123626712 314 314 314 314 3447
318 20250311 140100 122544354 314 314 314 314 0
319 20250311 140000 122544354 314 314 314 314 0
320 20250311 135900 122544354 314 314 314 314 4
321 20250311 135800 122543098 314 314 314 314 0
322 20250311 135700 122543098 314 314 314 314 0
323 20250311 135600 122543098 314 314 314 314 0
324 20250311 135500 122543098 314 314 314 314 50
325 20250311 135400 122527398 314 314 314 314 1
326 20250311 135300 122527084 314 314 314 314 0
327 20250311 135200 122527084 314 314 314 314 100
328 20250311 135100 122495684 314 314 314 314 1082
329 20250311 135000 122155936 315 315 315 315 0
330 20250311 134900 122155936 315 315 315 315 0
331 20250311 134800 122155936 315 315 315 315 0
332 20250311 134700 122155936 315 315 315 315 3
333 20250311 134600 122154991 315 315 315 315 160
334 20250311 134500 122104591 315 315 315 315 128
335 20250311 134400 122064271 315 315 315 315 12
336 20250311 134300 122060491 315 315 315 315 0
337 20250311 134200 122060491 315 315 315 315 0
338 20250311 134100 122060491 315 315 315 315 0
339 20250311 134000 122060491 315 315 315 315 0
340 20250311 133900 122060491 315 315 315 315 0
341 20250311 133800 122060491 315 315 315 315 0
342 20250311 133700 122060491 315 315 315 315 0
343 20250311 133600 122060491 315 315 315 315 17
344 20250311 133500 122055136 314 314 314 314 0
345 20250311 133400 122055136 314 314 314 314 180
346 20250311 133300 121998616 314 314 314 314 0
347 20250311 133200 121998616 314 314 314 314 0
348 20250311 133100 121998616 314 314 314 314 0
349 20250311 133000 121998616 314 314 314 314 17
350 20250311 132900 121993278 313 313 313 313 0
351 20250311 132800 121993278 313 313 313 313 0
352 20250311 132700 121993278 313 313 313 313 0
353 20250311 132600 121993278 313 313 313 313 0
354 20250311 132500 121993278 313 313 313 313 0
355 20250311 132400 121993278 313 314 314 313 602
356 20250311 132300 121804850 314 314 314 314 105
357 20250311 132200 121771880 315 315 315 315 0
358 20250311 132100 121771880 315 315 315 315 0
359 20250311 132000 121771880 315 315 315 315 0
360 20250311 131900 121771880 315 315 315 315 0
361 20250311 131800 121771880 315 315 315 315 0
362 20250311 131700 121771880 315 315 315 315 0
363 20250311 131600 121771880 315 315 315 315 0
364 20250311 131500 121771880 315 315 315 315 0
365 20250311 131400 121771880 315 315 315 315 0
366 20250311 131300 121771880 315 315 315 315 0
367 20250311 131200 121771880 315 315 315 315 0
368 20250311 131100 121771880 315 315 315 315 0
369 20250311 131000 121771880 315 315 315 315 0
370 20250311 130900 121771880 315 315 315 315 0
371 20250311 130800 121771880 315 315 315 315 0
372 20250311 130700 121771880 315 315 315 315 0
373 20250311 130600 121771880 315 315 315 315 0
374 20250311 130500 121771880 315 315 315 315 0
375 20250311 130400 121771880 315 314 315 314 312
376 20250311 130300 121673909 314 314 314 314 0
377 20250311 130200 121673909 314 314 314 314 1
378 20250311 130100 121673595 315 315 315 315 0
379 20250311 130000 121673595 315 314 315 314 1888
380 20250311 125900 121080761 313 313 313 313 0
381 20250311 125800 121080761 313 313 313 313 0
382 20250311 125700 121080761 313 313 313 313 0
383 20250311 125600 121080761 313 313 313 313 0
384 20250311 125500 121080761 313 313 313 313 0
385 20250311 125400 121080761 313 313 313 313 0
386 20250311 125300 121080761 313 313 313 313 30
387 20250311 125200 121071371 313 313 313 313 0
388 20250311 125100 121071371 313 313 313 313 100
389 20250311 125000 121040071 314 314 314 314 0
390 20250311 124900 121040071 314 314 314 314 0
391 20250311 124800 121040071 314 314 314 314 0
392 20250311 124700 121040071 314 314 314 314 0
393 20250311 124600 121040071 314 314 314 314 1
394 20250311 124500 121039757 313 313 313 313 0
395 20250311 124400 121039757 313 313 313 313 0
396 20250311 124300 121039757 313 313 313 313 0
397 20250311 124200 121039757 313 313 313 313 1880
398 20250311 124100 120451317 313 313 313 313 0
399 20250311 124000 120451317 313 313 313 313 665
400 20250311 123900 120243172 314 314 314 314 0
401 20250311 123800 120243172 314 314 314 314 85
402 20250311 123700 120216482 313 313 314 313 5233
403 20250311 123600 118573422 313 313 313 313 100
404 20250311 123500 118542122 312 312 312 312 0
405 20250311 123400 118542122 312 312 312 312 1
406 20250311 123300 118541810 313 313 313 313 0
407 20250311 123200 118541810 313 313 313 313 0
408 20250311 123100 118541810 313 313 313 313 0
409 20250311 123000 118541810 313 313 313 313 0
410 20250311 122900 118541810 313 313 313 313 29
411 20250311 122800 118532733 313 313 313 313 71
412 20250311 122700 118510510 313 313 313 313 200
413 20250311 122600 118447910 313 313 313 313 72
414 20250311 122500 118425374 313 313 313 313 500
415 20250311 122400 118268874 313 313 313 313 100
416 20250311 122300 118237574 313 313 313 313 100
417 20250311 122200 118206274 314 314 314 314 0
418 20250311 122100 118206274 314 314 314 314 320
419 20250311 122000 118105794 312 312 312 312 0
420 20250311 121900 118105794 312 312 312 312 0
421 20250311 121800 118105794 312 312 312 312 327
422 20250311 121700 118003770 314 314 314 314 1
423 20250311 121600 118003456 314 314 314 314 0
424 20250311 121500 118003456 314 314 314 314 10
425 20250311 121400 118000316 312 312 312 312 0
426 20250311 121300 118000316 312 312 312 312 60
427 20250311 121200 117981596 312 312 312 312 1
428 20250311 121100 117981284 314 313 314 313 3077
429 20250311 121000 117018182 313 313 313 313 424
430 20250311 120900 116885470 313 313 313 313 22
431 20250311 120800 116878584 315 315 315 315 0
432 20250311 120700 116878584 315 314 315 314 3330
433 20250311 120600 115832712 313 313 313 313 300
434 20250311 120500 115738812 312 312 312 312 0
435 20250311 120400 115738812 312 312 312 312 1
436 20250311 120300 115738500 314 314 314 314 0
437 20250311 120200 115738500 314 314 314 314 2000
438 20250311 120100 115110500 314 314 314 314 0
439 20250311 120000 115110500 314 314 314 314 0
440 20250311 115900 115110500 314 314 314 314 0
441 20250311 115800 115110500 314 314 314 314 0
442 20250311 115700 115110500 314 313 314 313 601
443 20250311 115600 114922386 314 314 314 314 0
444 20250311 115500 114922386 314 314 314 314 0
445 20250311 115400 114922386 314 313 314 313 201
446 20250311 115300 114859472 313 313 313 313 0
447 20250311 115200 114859472 313 313 313 313 1
448 20250311 115100 114859159 312 312 312 312 0
449 20250311 115000 114859159 312 312 312 312 200
450 20250311 114900 114796759 313 313 313 313 0
451 20250311 114800 114796759 313 313 313 313 0
452 20250311 114700 114796759 313 312 313 312 10443
453 20250311 114600 111530827 312 311 312 311 900
454 20250311 114500 111250527 311 311 311 311 0
455 20250311 114400 111250527 311 311 311 311 0
456 20250311 114300 111250527 311 311 311 311 390
457 20250311 114200 111129237 311 311 311 311 110
458 20250311 114100 111095027 311 311 311 311 1
459 20250311 114000 111094716 311 311 311 311 2
460 20250311 113900 111094094 311 311 311 311 6
461 20250311 113800 111092228 311 311 311 311 3
462 20250311 113700 111091295 311 311 311 311 10290
463 20250311 113600 107891105 310 309 310 309 13491
464 20250311 113500 103709294 309 309 309 309 1
465 20250311 113400 103708985 310 310 310 310 0
466 20250311 113300 103708985 310 310 310 310 0
467 20250311 113200 103708985 310 310 310 310 0
468 20250311 113100 103708985 310 310 310 310 0
469 20250311 113000 103708985 310 310 310 310 0
470 20250311 112900 103708985 310 310 310 310 0
471 20250311 112800 103708985 310 310 310 310 0
472 20250311 112700 103708985 310 310 310 310 0
473 20250311 112600 103708985 310 310 310 310 0
474 20250311 112500 103708985 310 310 310 310 0
475 20250311 112400 103708985 310 310 310 310 0
476 20250311 112300 103708985 310 310 310 310 0
477 20250311 112200 103708985 310 310 310 310 0
478 20250311 112100 103708985 310 310 310 310 0
479 20250311 112000 103708985 310 309 310 309 5709
480 20250311 111900 101944890 309 309 309 309 10
481 20250311 111800 101941800 308 308 308 308 300
482 20250311 111700 101849400 308 308 308 308 3840
483 20250311 111600 100666680 307 307 307 307 0
484 20250311 111500 100666680 307 307 307 307 200
485 20250311 111400 100605280 307 307 307 307 0
486 20250311 111300 100605280 307 309 309 307 201
487 20250311 111200 100543571 308 308 308 307 2523
488 20250311 111100 99766488 307 307 307 307 0
489 20250311 111000 99766488 307 307 307 307 300
490 20250311 110900 99674388 307 307 307 307 0
491 20250311 110800 99674388 307 307 307 307 0
492 20250311 110700 99674388 307 307 307 307 200
493 20250311 110600 99612988 308 308 308 308 0
494 20250311 110500 99612988 308 307 308 307 469
495 20250311 110400 99469004 307 307 307 307 300
496 20250311 110300 99376904 307 307 307 307 5
497 20250311 110200 99375369 307 307 307 307 0
498 20250311 110100 99375369 307 307 307 307 0
499 20250311 110000 99375369 307 307 307 307 116
500 20250311 105900 99339757 307 307 307 307 88
501 20250311 105800 99312741 307 307 307 307 12
502 20250311 105700 99309057 307 307 307 307 0
503 20250311 105600 99309057 307 307 307 307 0
504 20250311 105500 99309057 307 307 307 307 1
505 20250311 105400 99308750 307 307 307 307 50
506 20250311 105300 99293400 307 308 308 307 127
507 20250311 105200 99254286 307 307 307 307 246
508 20250311 105100 99178764 306 306 306 306 0
509 20250311 105000 99178764 306 306 306 306 3895
510 20250311 104900 97986894 307 307 307 307 246
511 20250311 104800 97911372 307 308 308 307 29
512 20250311 104700 97902468 306 307 307 306 5000
513 20250311 104600 96372297 307 307 307 307 1200
514 20250311 104500 96003897 307 307 307 307 800
515 20250311 104400 95758297 307 307 307 307 1565
516 20250311 104300 95277842 306 307 307 306 5000
517 20250311 104200 93747779 306 306 306 306 100
518 20250311 104100 93717179 307 307 307 307 1150
519 20250311 104000 93364129 307 307 307 307 376
520 20250311 103900 93248697 307 307 307 307 50
521 20250311 103800 93233347 307 306 307 306 55
522 20250311 103700 93216463 307 307 307 307 2
523 20250311 103600 93215849 307 307 307 307 18
524 20250311 103500 93210323 306 306 306 306 31
525 20250311 103400 93200837 307 307 307 307 1868
526 20250311 103300 92627361 307 307 307 307 0
527 20250311 103200 92627361 307 307 307 307 200
528 20250311 103100 92565961 307 307 307 307 50
529 20250311 103000 92550611 307 307 307 307 0
530 20250311 102900 92550611 307 307 307 307 4
531 20250311 102800 92549383 307 307 307 306 776
532 20250311 102700 92311916 307 307 307 307 52
533 20250311 102600 92295952 307 307 307 307 0
534 20250311 102500 92295952 307 307 307 306 204
535 20250311 102400 92233325 307 307 307 307 1100
536 20250311 102300 91895625 307 307 307 307 0
537 20250311 102200 91895625 307 307 307 307 0
538 20250311 102100 91895625 307 306 307 306 122
539 20250311 102000 91858232 307 307 307 307 0
540 20250311 101900 91858232 307 307 307 307 563
541 20250311 101800 91685391 307 307 307 307 124
542 20250311 101700 91647323 307 308 308 307 8
543 20250311 101600 91644866 308 308 308 308 0
544 20250311 101500 91644866 308 308 308 308 0
545 20250311 101400 91644866 308 308 308 307 10559
546 20250311 101300 88402694 308 309 309 308 857
547 20250311 101200 88138737 309 309 309 309 2
548 20250311 101100 88138119 309 309 309 309 0
549 20250311 101000 88138119 309 309 309 309 1
550 20250311 100900 88137810 309 309 309 309 465
551 20250311 100800 87994125 309 309 309 309 500
552 20250311 100700 87839625 310 310 310 310 20
553 20250311 100600 87833425 310 310 310 310 1
554 20250311 100500 87833115 310 309 310 309 2001
555 20250311 100400 87213156 309 309 309 309 4
556 20250311 100300 87211920 308 308 308 308 0
557 20250311 100200 87211920 308 308 308 308 101
558 20250311 100100 87180812 309 309 309 309 0
559 20250311 100000 87180812 309 308 309 308 124
560 20250311 095900 87142596 309 309 309 309 0
561 20250311 095800 87142596 309 309 309 309 20
562 20250311 095700 87136416 311 311 311 311 0
563 20250311 095600 87136416 311 311 311 311 0
564 20250311 095500 87136416 311 311 311 308 5202
565 20250311 095400 85530814 309 309 309 309 0
566 20250311 095300 85530814 309 309 309 309 3
567 20250311 095200 85529887 310 309 311 308 4009
568 20250311 095100 84291104 309 309 309 309 1505
569 20250311 095000 83826059 309 310 310 309 5000
570 20250311 094900 82280828 311 311 311 311 0
571 20250311 094800 82280828 311 311 311 311 21
572 20250311 094700 82274297 311 311 311 311 0
573 20250311 094600 82274297 311 311 311 311 10
574 20250311 094500 82271187 311 311 311 311 9
575 20250311 094400 82268388 311 311 311 311 20
576 20250311 094300 82262168 312 312 312 312 0
577 20250311 094200 82262168 312 311 312 311 9
578 20250311 094100 82259368 311 311 311 311 0
579 20250311 094000 82259368 311 312 312 311 653
580 20250311 093900 82056265 313 309 313 309 44833
581 20250311 093800 68137039 309 306 309 306 25300
582 20250311 093700 60325089 306 306 307 305 21050
583 20250311 093600 53889287 306 308 308 306 43099
584 20250311 093500 40664935 311 310 311 310 564
585 20250311 093400 40490031 311 311 311 311 1
586 20250311 093300 40489720 308 310 310 308 6331
587 20250311 093200 38537372 311 310 311 310 301
588 20250311 093100 38444061 311 311 311 311 0
589 20250311 093000 38444061 311 309 311 309 5651
590 20250311 092900 36692311 309 309 309 309 0
591 20250311 092800 36692311 309 309 309 309 0
592 20250311 092700 36692311 309 309 309 309 1079
593 20250311 092600 36358900 310 310 310 310 0
594 20250311 092500 36358900 310 310 310 310 1
595 20250311 092400 36358590 310 310 310 310 0
596 20250311 092300 36358590 310 310 310 310 1
597 20250311 092200 36358280 309 309 309 309 200
598 20250311 092100 36296480 310 309 310 309 260
599 20250311 092000 36216139 310 309 310 309 701
600 20250311 091900 35999529 310 310 310 310 0
601 20250311 091800 35999529 310 310 310 310 0
602 20250311 091700 35999529 310 310 310 310 0
603 20250311 091600 35999529 310 310 310 310 0
604 20250311 091500 35999529 310 310 310 310 1
605 20250311 091400 35999219 308 308 308 308 10
606 20250311 091300 35996139 310 310 310 310 2
607 20250311 091200 35995519 309 309 309 307 747
608 20250311 091100 35764698 306 306 309 306 4467
609 20250311 091000 34397787 306 309 309 306 5897
610 20250311 090900 32592330 307 306 307 306 9978
611 20250311 090800 29534362 306 306 306 306 1
612 20250311 090700 29534056 303 304 304 303 5428
613 20250311 090600 27885946 306 306 306 306 570
614 20250311 090500 27711526 307 307 307 307 0
615 20250311 090400 27711526 307 307 307 307 11
616 20250311 090300 27708149 307 308 308 303 35860
617 20250311 090200 16750049 309 308 309 306 17770
618 20250311 090100 11280098 308 307 310 306 23070
619 20250311 090000 4187903 306 310 311 306 13573

1
032680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,105590764,0,33683453716,0.00
20250306,0,105590764,0,33894635244,0.00
20250305,0,105590764,0,34000226008,0.00
20250304,0,105590764,0,33789044480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 105590764 0 33683453716 0.00
3 20250306 0 105590764 0 33894635244 0.00
4 20250305 0 105590764 0 34000226008 0.00
5 20250304 0 105590764 0 33789044480 0.00