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

621
033830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191900,91806542,789,789,789,789,2002
20250311,191800,91806542,789,789,789,789,0
20250311,191700,91806542,789,789,789,789,0
20250311,191600,91806542,789,789,789,789,0
20250311,191500,91806542,789,789,789,789,0
20250311,191400,91806542,789,789,789,789,0
20250311,191300,91806542,789,789,789,789,0
20250311,191200,91806542,789,789,789,789,0
20250311,191100,91806542,789,789,789,789,0
20250311,191000,91806542,789,789,789,789,0
20250311,190900,91806542,789,789,789,789,0
20250311,190800,91806542,789,789,789,789,0
20250311,190700,91806542,789,789,789,789,0
20250311,190600,91806542,789,789,789,789,0
20250311,190500,91806542,789,789,789,789,0
20250311,190400,91806542,789,789,789,789,0
20250311,190300,91806542,789,789,789,789,0
20250311,190200,91806542,789,789,789,789,0
20250311,190100,91806542,789,789,789,789,0
20250311,190000,91806542,789,789,789,789,0
20250311,185900,91806542,789,789,789,789,0
20250311,185800,91806542,789,789,789,789,0
20250311,185700,91806542,789,789,789,789,0
20250311,185600,91806542,789,789,789,789,0
20250311,185500,91806542,789,789,789,789,0
20250311,185400,91806542,789,789,789,789,0
20250311,185300,91806542,789,789,789,789,0
20250311,185200,91806542,789,789,789,789,0
20250311,185100,91806542,789,789,789,789,0
20250311,185000,91806542,789,789,789,789,0
20250311,184900,91806542,789,789,789,789,2002
20250311,184800,91806542,789,789,789,789,0
20250311,184700,91806542,789,789,789,789,0
20250311,184600,91806542,789,789,789,789,0
20250311,184500,91806542,789,789,789,789,0
20250311,184400,91806542,789,789,789,789,0
20250311,184300,91806542,789,789,789,789,0
20250311,184200,91806542,789,789,789,789,0
20250311,184100,91806542,789,789,789,789,0
20250311,184000,91806542,789,789,789,789,0
20250311,183900,91806542,789,789,789,789,0
20250311,183800,91806542,789,789,789,789,0
20250311,183700,91806542,789,789,789,789,0
20250311,183600,91806542,789,789,789,789,0
20250311,183500,91806542,789,789,789,789,0
20250311,183400,91806542,789,789,789,789,0
20250311,183300,91806542,789,789,789,789,0
20250311,183200,91806542,789,789,789,789,0
20250311,183100,91806542,789,789,789,789,0
20250311,183000,91806542,789,789,789,789,0
20250311,182900,91806542,789,789,789,789,0
20250311,182800,91806542,789,789,789,789,0
20250311,182700,91806542,789,789,789,789,0
20250311,182600,91806542,789,789,789,789,0
20250311,182500,91806542,789,789,789,789,0
20250311,182400,91806542,789,789,789,789,0
20250311,182300,91806542,789,789,789,789,0
20250311,182200,91806542,789,789,789,789,0
20250311,182100,91806542,789,789,789,789,0
20250311,182000,91806542,789,789,789,789,0
20250311,181900,91806542,789,789,789,789,2002
20250311,181800,91806542,789,789,789,789,0
20250311,181700,91806542,789,789,789,789,0
20250311,181600,91806542,789,789,789,789,0
20250311,181500,91806542,789,789,789,789,0
20250311,181400,91806542,789,789,789,789,0
20250311,181300,91806542,789,789,789,789,0
20250311,181200,91806542,789,789,789,789,0
20250311,181100,91806542,789,789,789,789,0
20250311,181000,91806542,789,789,789,789,0
20250311,180900,91806542,789,789,789,789,0
20250311,180800,91806542,789,789,789,789,0
20250311,180700,91806542,789,789,789,789,0
20250311,180600,91806542,789,789,789,789,0
20250311,180500,91806542,789,789,789,789,0
20250311,180400,91806542,789,789,789,789,0
20250311,180300,91806542,789,789,789,789,0
20250311,180200,91806542,789,789,789,789,0
20250311,180100,91806542,789,789,789,789,0
20250311,180000,91806542,789,789,789,789,0
20250311,175900,91806542,789,789,789,789,0
20250311,175800,91806542,789,789,789,789,0
20250311,175700,91806542,789,789,789,789,0
20250311,175600,91806542,789,789,789,789,0
20250311,175500,91806542,789,789,789,789,0
20250311,175400,91806542,789,789,789,789,0
20250311,175300,91806542,789,789,789,789,0
20250311,175200,91806542,789,789,789,789,0
20250311,175100,91806542,789,789,789,789,0
20250311,175000,91806542,789,789,789,789,0
20250311,174900,91806542,789,789,789,789,2002
20250311,174800,91806542,789,789,789,789,0
20250311,174700,91806542,789,789,789,789,0
20250311,174600,91806542,789,789,789,789,0
20250311,174500,91806542,789,789,789,789,0
20250311,174400,91806542,789,789,789,789,0
20250311,174300,91806542,789,789,789,789,0
20250311,174200,91806542,789,789,789,789,0
20250311,174100,91806542,789,789,789,789,0
20250311,174000,91806542,789,789,789,789,0
20250311,173900,91806542,789,789,789,789,0
20250311,173800,91806542,789,789,789,789,0
20250311,173700,91806542,789,789,789,789,0
20250311,173600,91806542,789,789,789,789,0
20250311,173500,91806542,789,789,789,789,0
20250311,173400,91806542,789,789,789,789,0
20250311,173300,91806542,789,789,789,789,0
20250311,173200,91806542,789,789,789,789,0
20250311,173100,91806542,789,789,789,789,0
20250311,173000,91806542,789,789,789,789,0
20250311,172900,91806542,789,789,789,789,0
20250311,172800,91806542,789,789,789,789,0
20250311,172700,91806542,789,789,789,789,0
20250311,172600,91806542,789,789,789,789,0
20250311,172500,91806542,789,789,789,789,0
20250311,172400,91806542,789,789,789,789,0
20250311,172300,91806542,789,789,789,789,0
20250311,172200,91806542,789,789,789,789,0
20250311,172100,91806542,789,789,789,789,0
20250311,172000,91806542,789,789,789,789,0
20250311,171900,91806542,789,789,789,789,2002
20250311,171800,91806542,789,789,789,789,0
20250311,171700,91806542,789,789,789,789,0
20250311,171600,91806542,789,789,789,789,0
20250311,171500,91806542,789,789,789,789,0
20250311,171400,91806542,789,789,789,789,0
20250311,171300,91806542,789,789,789,789,0
20250311,171200,91806542,789,789,789,789,0
20250311,171100,91806542,789,789,789,789,0
20250311,171000,91806542,789,789,789,789,0
20250311,170900,91806542,789,789,789,789,0
20250311,170800,91806542,789,789,789,789,0
20250311,170700,91806542,789,789,789,789,0
20250311,170600,91806542,789,789,789,789,0
20250311,170500,91806542,789,789,789,789,0
20250311,170400,91806542,789,789,789,789,0
20250311,170300,91806542,789,789,789,789,0
20250311,170200,91806542,789,789,789,789,0
20250311,170100,91806542,789,789,789,789,0
20250311,170000,91806542,789,789,789,789,0
20250311,165900,91806542,789,789,789,789,0
20250311,165800,91806542,789,789,789,789,0
20250311,165700,91806542,789,789,789,789,0
20250311,165600,91806542,789,789,789,789,0
20250311,165500,91806542,789,789,789,789,0
20250311,165400,91806542,789,789,789,789,0
20250311,165300,91806542,789,789,789,789,0
20250311,165200,91806542,789,789,789,789,0
20250311,165100,91806542,789,789,789,789,0
20250311,165000,91806542,789,789,789,789,0
20250311,164900,91806542,789,789,789,789,2002
20250311,164800,91806542,789,789,789,789,0
20250311,164700,91806542,789,789,789,789,0
20250311,164600,91806542,789,789,789,789,0
20250311,164500,91806542,789,789,789,789,0
20250311,164400,91806542,789,789,789,789,0
20250311,164300,91806542,789,789,789,789,0
20250311,164200,91806542,789,789,789,789,0
20250311,164100,91806542,789,789,789,789,0
20250311,164000,91806542,789,789,789,789,0
20250311,163900,91806542,789,789,789,789,0
20250311,163800,91806542,789,789,789,789,0
20250311,163700,91806542,789,789,789,789,0
20250311,163600,91806542,789,789,789,789,0
20250311,163500,91806542,789,789,789,789,0
20250311,163400,91806542,789,789,789,789,0
20250311,163300,91806542,789,789,789,789,0
20250311,163200,91806542,789,789,789,789,0
20250311,163100,91806542,789,789,789,789,0
20250311,163000,91806542,789,789,789,789,0
20250311,162900,91806542,789,789,789,789,0
20250311,162800,91806542,789,789,789,789,0
20250311,162700,91806542,789,789,789,789,0
20250311,162600,91806542,789,789,789,789,0
20250311,162500,91806542,789,789,789,789,0
20250311,162400,91806542,789,789,789,789,0
20250311,162300,91806542,789,789,789,789,0
20250311,162200,91806542,789,789,789,789,0
20250311,162100,91806542,789,789,789,789,0
20250311,162000,91806542,789,789,789,789,0
20250311,161900,91806542,789,789,789,789,2002
20250311,161800,91806542,789,789,789,789,0
20250311,161700,91806542,789,789,789,789,0
20250311,161600,91806542,789,789,789,789,0
20250311,161500,91806542,789,789,789,789,0
20250311,161400,91806542,789,789,789,789,0
20250311,161300,91806542,789,789,789,789,0
20250311,161200,91806542,789,789,789,789,0
20250311,161100,91806542,789,789,789,789,0
20250311,161000,91806542,789,789,789,789,0
20250311,160900,91806542,789,789,789,789,0
20250311,160800,91806542,789,789,789,789,0
20250311,160700,91806542,789,789,789,789,0
20250311,160600,91806542,789,789,789,789,0
20250311,160500,91806542,789,789,789,789,0
20250311,160400,91806542,789,789,789,789,0
20250311,160300,91806542,789,789,789,789,0
20250311,160200,91806542,789,789,789,789,0
20250311,160100,91806542,789,789,789,789,0
20250311,160000,91806542,789,789,789,789,0
20250311,155900,91806542,789,789,789,789,0
20250311,155800,91806542,789,789,789,789,0
20250311,155700,91806542,789,789,789,789,0
20250311,155600,91806542,789,789,789,789,0
20250311,155500,91806542,789,789,789,789,0
20250311,155400,91806542,789,789,789,789,0
20250311,155300,91806542,789,789,789,789,0
20250311,155200,91806542,789,789,789,789,0
20250311,155100,91806542,789,789,789,789,0
20250311,155000,91806542,789,789,789,789,0
20250311,154900,91806542,789,789,789,789,2002
20250311,154800,91806542,789,789,789,789,0
20250311,154700,91806542,789,789,789,789,0
20250311,154600,91806542,789,789,789,789,0
20250311,154500,91806542,789,789,789,789,0
20250311,154400,91806542,789,789,789,789,0
20250311,154300,91806542,789,789,789,789,0
20250311,154200,91806542,789,789,789,789,0
20250311,154100,91806542,789,789,789,789,0
20250311,154000,91806542,789,789,789,789,0
20250311,153900,91806542,789,789,789,789,0
20250311,153800,91806542,789,789,789,789,0
20250311,153700,91806542,789,789,789,789,0
20250311,153600,91806542,789,789,789,789,0
20250311,153500,91806542,789,789,789,789,0
20250311,153400,91806542,789,789,789,789,0
20250311,153300,91806542,789,789,789,789,0
20250311,153200,91806542,789,789,789,789,0
20250311,153100,91806542,789,789,789,789,0
20250311,153000,91806542,789,789,789,789,2002
20250311,152900,90226964,789,789,789,789,0
20250311,152800,90226964,789,789,789,789,0
20250311,152700,90226964,789,789,789,789,0
20250311,152600,90226964,789,789,789,789,0
20250311,152500,90226964,789,789,789,789,0
20250311,152400,90226964,789,789,789,789,0
20250311,152300,90226964,789,789,789,789,0
20250311,152200,90226964,789,789,789,789,0
20250311,152100,90226964,789,789,789,789,0
20250311,152000,90226964,789,789,789,789,0
20250311,151900,90226964,789,789,789,789,4
20250311,151800,90223808,788,788,789,788,291
20250311,151700,89994497,787,787,788,787,1190
20250311,151600,89057966,788,788,788,788,11
20250311,151500,89049298,788,788,788,788,48
20250311,151400,89011474,787,788,788,787,507
20250311,151300,88611964,788,788,788,788,334
20250311,151200,88348772,789,789,789,789,0
20250311,151100,88348772,789,789,789,789,0
20250311,151000,88348772,789,789,789,789,1
20250311,150900,88347983,788,788,788,788,0
20250311,150800,88347983,788,788,788,788,320
20250311,150700,88095823,789,789,789,788,12
20250311,150600,88086362,788,788,788,788,100
20250311,150500,88007562,789,789,789,789,0
20250311,150400,88007562,789,789,789,789,0
20250311,150300,88007562,789,789,789,789,2
20250311,150200,88005984,789,789,789,789,3
20250311,150100,88003617,789,789,789,789,1
20250311,150000,88002828,789,789,789,789,0
20250311,145900,88002828,789,788,789,788,9
20250311,145800,87995735,789,789,789,789,4
20250311,145700,87992579,789,788,789,788,110
20250311,145600,87905896,789,789,789,789,8
20250311,145500,87899584,788,788,788,788,0
20250311,145400,87899584,788,788,788,788,3
20250311,145300,87897220,789,789,789,789,2002
20250311,145200,86317642,789,789,789,789,0
20250311,145100,86317642,789,789,789,789,0
20250311,145000,86317642,789,789,789,789,1
20250311,144900,86316853,789,789,789,789,0
20250311,144800,86316853,789,789,789,789,5
20250311,144700,86312908,789,789,789,789,0
20250311,144600,86312908,789,789,789,789,0
20250311,144500,86312908,789,789,789,789,2
20250311,144400,86311330,788,788,788,788,0
20250311,144300,86311330,788,788,788,788,3
20250311,144200,86308966,789,789,789,789,3
20250311,144100,86306599,788,788,788,788,6
20250311,144000,86301871,789,789,789,789,0
20250311,143900,86301871,789,789,789,789,0
20250311,143800,86301871,789,789,789,789,0
20250311,143700,86301871,789,789,789,789,0
20250311,143600,86301871,789,789,789,789,3000
20250311,143500,83934871,789,789,789,789,3069
20250311,143400,81513430,789,789,789,789,1
20250311,143300,81512641,789,789,789,789,0
20250311,143200,81512641,789,789,789,789,0
20250311,143100,81512641,789,789,789,789,6
20250311,143000,81507907,788,789,789,788,1714
20250311,142900,80155576,789,789,789,789,2293
20250311,142800,78346399,789,789,789,789,8356
20250311,142700,71753515,789,789,789,789,0
20250311,142600,71753515,789,789,789,789,0
20250311,142500,71753515,789,789,789,789,19
20250311,142400,71738524,789,789,789,789,0
20250311,142300,71738524,789,789,789,789,0
20250311,142200,71738524,789,789,789,789,0
20250311,142100,71738524,789,789,789,789,7
20250311,142000,71733001,789,789,789,789,0
20250311,141900,71733001,789,789,789,789,15
20250311,141800,71721166,788,788,788,788,97
20250311,141700,71644730,789,789,789,789,0
20250311,141600,71644730,789,789,789,789,0
20250311,141500,71644730,789,789,789,789,0
20250311,141400,71644730,789,789,789,789,0
20250311,141300,71644730,789,789,789,789,0
20250311,141200,71644730,789,789,789,789,219
20250311,141100,71471939,789,789,789,789,0
20250311,141000,71471939,789,789,789,789,0
20250311,140900,71471939,789,789,789,789,0
20250311,140800,71471939,789,789,789,789,0
20250311,140700,71471939,789,789,789,789,0
20250311,140600,71471939,789,789,789,789,0
20250311,140500,71471939,789,789,789,789,0
20250311,140400,71471939,789,789,789,789,1500
20250311,140300,70288439,788,788,788,788,8
20250311,140200,70282135,789,789,789,789,0
20250311,140100,70282135,789,789,789,789,0
20250311,140000,70282135,789,788,789,788,17
20250311,135900,70268731,789,789,789,789,0
20250311,135800,70268731,789,789,789,789,6
20250311,135700,70263997,789,789,789,788,16
20250311,135600,70251380,789,789,789,789,0
20250311,135500,70251380,789,789,789,788,11
20250311,135400,70242708,789,789,789,789,2
20250311,135300,70241130,789,789,789,789,0
20250311,135200,70241130,789,789,789,789,0
20250311,135100,70241130,789,789,789,789,0
20250311,135000,70241130,789,789,789,789,0
20250311,134900,70241130,789,789,789,789,0
20250311,134800,70241130,789,789,789,789,3
20250311,134700,70238763,789,789,789,788,9
20250311,134600,70231669,789,788,789,788,9992
20250311,134500,62357972,788,788,788,788,0
20250311,134400,62357972,788,788,788,788,6
20250311,134300,62353244,787,788,788,787,9
20250311,134200,62346158,789,789,789,789,0
20250311,134100,62346158,789,789,789,789,0
20250311,134000,62346158,789,789,789,787,13
20250311,133900,62335915,789,789,789,789,0
20250311,133800,62335915,789,789,789,789,0
20250311,133700,62335915,789,789,789,789,1
20250311,133600,62335126,789,789,789,789,0
20250311,133500,62335126,789,789,789,789,0
20250311,133400,62335126,789,789,789,789,0
20250311,133300,62335126,789,789,789,789,0
20250311,133200,62335126,789,789,789,789,1
20250311,133100,62334337,787,787,787,787,200
20250311,133000,62176937,787,787,787,787,1
20250311,132900,62176150,787,787,787,787,1
20250311,132800,62175363,787,787,787,787,1
20250311,132700,62174576,789,787,789,787,2
20250311,132600,62173000,789,787,789,787,104
20250311,132500,62091042,788,787,788,787,8
20250311,132400,62084740,785,785,785,785,0
20250311,132300,62084740,785,785,785,785,0
20250311,132200,62084740,785,786,786,785,9
20250311,132100,62077673,789,789,789,789,0
20250311,132000,62077673,789,788,789,788,10739
20250311,131900,53604603,789,788,789,788,20002
20250311,131800,37823027,788,788,788,788,1
20250311,131700,37822239,789,789,789,789,0
20250311,131600,37822239,789,789,789,789,0
20250311,131500,37822239,789,788,789,788,72
20250311,131400,37765434,789,788,789,788,207
20250311,131300,37602114,789,789,789,789,0
20250311,131200,37602114,789,789,789,789,0
20250311,131100,37602114,789,789,789,789,0
20250311,131000,37602114,789,789,789,789,0
20250311,130900,37602114,789,789,789,789,0
20250311,130800,37602114,789,789,789,789,1001
20250311,130700,36812325,788,788,788,788,1
20250311,130600,36811537,788,788,789,788,5
20250311,130500,36807596,789,787,789,787,120
20250311,130400,36713117,787,787,787,787,0
20250311,130300,36713117,787,787,787,787,0
20250311,130200,36713117,787,787,787,787,0
20250311,130100,36713117,787,787,787,787,0
20250311,130000,36713117,787,787,787,787,0
20250311,125900,36713117,787,787,787,787,0
20250311,125800,36713117,787,787,787,787,1
20250311,125700,36712330,787,787,787,787,299
20250311,125600,36477017,787,789,789,787,51
20250311,125500,36436878,787,789,789,787,77
20250311,125400,36376135,789,789,789,789,0
20250311,125300,36376135,789,789,789,789,0
20250311,125200,36376135,789,789,789,789,2
20250311,125100,36374557,787,787,787,787,5
20250311,125000,36370622,789,789,789,789,2
20250311,124900,36369044,789,789,789,789,0
20250311,124800,36369044,789,789,789,789,1
20250311,124700,36368255,789,789,789,789,0
20250311,124600,36368255,789,789,789,789,1
20250311,124500,36367466,789,789,789,789,0
20250311,124400,36367466,789,789,789,789,0
20250311,124300,36367466,789,787,789,787,301
20250311,124200,36130577,789,789,789,789,0
20250311,124100,36130577,789,789,789,789,0
20250311,124000,36130577,789,789,789,789,0
20250311,123900,36130577,789,787,789,787,7
20250311,123800,36125065,787,788,788,787,12
20250311,123700,36115615,789,789,789,789,0
20250311,123600,36115615,789,789,789,789,10
20250311,123500,36107725,789,789,789,789,0
20250311,123400,36107725,789,789,789,789,1
20250311,123300,36106936,788,788,788,788,0
20250311,123200,36106936,788,788,788,788,0
20250311,123100,36106936,788,788,788,788,0
20250311,123000,36106936,788,788,788,788,0
20250311,122900,36106936,788,788,788,788,0
20250311,122800,36106936,788,789,789,787,13
20250311,122700,36096695,789,789,789,789,0
20250311,122600,36096695,789,789,789,789,0
20250311,122500,36096695,789,789,789,789,200
20250311,122400,35938895,787,787,787,787,23
20250311,122300,35920794,787,787,787,787,0
20250311,122200,35920794,787,787,787,787,0
20250311,122100,35920794,787,787,787,787,0
20250311,122000,35920794,787,787,787,787,0
20250311,121900,35920794,787,787,787,787,0
20250311,121800,35920794,787,787,787,787,0
20250311,121700,35920794,787,787,787,787,0
20250311,121600,35920794,787,787,787,787,0
20250311,121500,35920794,787,787,787,787,0
20250311,121400,35920794,787,787,787,787,0
20250311,121300,35920794,787,787,787,787,0
20250311,121200,35920794,787,787,787,787,0
20250311,121100,35920794,787,787,787,787,0
20250311,121000,35920794,787,787,787,787,0
20250311,120900,35920794,787,787,787,787,127
20250311,120800,35820845,787,787,787,787,0
20250311,120700,35820845,787,787,787,787,0
20250311,120600,35820845,787,787,787,787,0
20250311,120500,35820845,787,787,787,787,0
20250311,120400,35820845,787,787,787,787,0
20250311,120300,35820845,787,787,787,787,0
20250311,120200,35820845,787,787,787,787,0
20250311,120100,35820845,787,787,787,787,0
20250311,120000,35820845,787,787,787,787,0
20250311,115900,35820845,787,787,787,787,0
20250311,115800,35820845,787,787,787,787,0
20250311,115700,35820845,787,787,787,787,0
20250311,115600,35820845,787,787,787,787,0
20250311,115500,35820845,787,787,787,787,1
20250311,115400,35820058,789,789,789,789,0
20250311,115300,35820058,789,786,789,786,100
20250311,115200,35741311,786,786,786,786,0
20250311,115100,35741311,786,783,786,783,1027
20250311,115000,34935448,783,783,783,783,0
20250311,114900,34935448,783,783,783,783,0
20250311,114800,34935448,783,783,783,783,0
20250311,114700,34935448,783,783,783,783,0
20250311,114600,34935448,783,783,783,783,0
20250311,114500,34935448,783,783,783,783,300
20250311,114400,34700548,783,783,783,783,0
20250311,114300,34700548,783,783,783,783,1
20250311,114200,34699765,781,781,781,781,0
20250311,114100,34699765,781,781,781,781,0
20250311,114000,34699765,781,781,781,781,0
20250311,113900,34699765,781,781,781,781,0
20250311,113800,34699765,781,781,781,781,0
20250311,113700,34699765,781,781,781,781,0
20250311,113600,34699765,781,781,781,781,0
20250311,113500,34699765,781,781,781,781,0
20250311,113400,34699765,781,781,781,781,50
20250311,113300,34660715,781,781,781,781,0
20250311,113200,34660715,781,782,782,781,57
20250311,113100,34616196,781,781,781,781,0
20250311,113000,34616196,781,781,781,781,0
20250311,112900,34616196,781,781,781,781,0
20250311,112800,34616196,781,781,781,781,0
20250311,112700,34616196,781,781,781,781,0
20250311,112600,34616196,781,781,781,781,0
20250311,112500,34616196,781,781,781,781,0
20250311,112400,34616196,781,783,783,781,14
20250311,112300,34605254,783,783,783,783,5
20250311,112200,34601339,783,783,783,783,0
20250311,112100,34601339,783,783,783,783,0
20250311,112000,34601339,783,783,783,783,0
20250311,111900,34601339,783,781,783,781,91
20250311,111800,34530266,780,780,780,780,0
20250311,111700,34530266,780,780,780,780,0
20250311,111600,34530266,780,780,780,780,0
20250311,111500,34530266,780,780,780,780,0
20250311,111400,34530266,780,782,782,780,31
20250311,111300,34506042,782,782,782,782,0
20250311,111200,34506042,782,782,782,782,0
20250311,111100,34506042,782,782,782,782,0
20250311,111000,34506042,782,782,782,782,0
20250311,110900,34506042,782,782,782,782,0
20250311,110800,34506042,782,782,782,782,0
20250311,110700,34506042,782,782,782,782,0
20250311,110600,34506042,782,782,782,782,0
20250311,110500,34506042,782,782,782,782,0
20250311,110400,34506042,782,782,782,782,0
20250311,110300,34506042,782,782,782,782,1
20250311,110200,34505260,782,782,782,782,300
20250311,110100,34270660,782,782,782,782,1
20250311,110000,34269878,780,780,780,780,2
20250311,105900,34268318,780,780,780,780,1
20250311,105800,34267538,783,783,783,783,0
20250311,105700,34267538,783,783,783,783,0
20250311,105600,34267538,783,782,783,782,2
20250311,105500,34265973,780,780,780,780,0
20250311,105400,34265973,780,780,780,780,0
20250311,105300,34265973,780,780,780,780,0
20250311,105200,34265973,780,782,782,780,6000
20250311,105100,29581239,783,783,783,783,0
20250311,105000,29581239,783,783,783,783,0
20250311,104900,29581239,783,783,783,783,0
20250311,104800,29581239,783,783,783,783,0
20250311,104700,29581239,783,783,783,783,0
20250311,104600,29581239,783,783,783,783,0
20250311,104500,29581239,783,783,783,783,78
20250311,104400,29520165,784,784,784,784,0
20250311,104300,29520165,784,784,784,784,0
20250311,104200,29520165,784,784,784,784,0
20250311,104100,29520165,784,784,784,784,0
20250311,104000,29520165,784,784,784,784,0
20250311,103900,29520165,784,784,784,784,0
20250311,103800,29520165,784,784,784,784,0
20250311,103700,29520165,784,784,784,784,4
20250311,103600,29517029,784,784,784,784,0
20250311,103500,29517029,784,784,784,784,4
20250311,103400,29513893,781,781,781,781,0
20250311,103300,29513893,781,781,781,781,0
20250311,103200,29513893,781,781,781,781,0
20250311,103100,29513893,781,781,781,781,0
20250311,103000,29513893,781,781,781,781,0
20250311,102900,29513893,781,781,781,781,0
20250311,102800,29513893,781,781,781,781,0
20250311,102700,29513893,781,781,781,781,0
20250311,102600,29513893,781,783,783,781,2800
20250311,102500,27323453,784,784,784,784,0
20250311,102400,27323453,784,784,784,784,0
20250311,102300,27323453,784,783,784,783,4
20250311,102200,27320320,784,784,784,784,1
20250311,102100,27319536,784,784,784,784,0
20250311,102000,27319536,784,784,784,784,1
20250311,101900,27318752,784,783,784,783,4
20250311,101800,27315619,784,784,784,784,0
20250311,101700,27315619,784,783,784,783,13
20250311,101600,27305437,784,784,784,784,0
20250311,101500,27305437,784,784,784,784,0
20250311,101400,27305437,784,784,784,784,0
20250311,101300,27305437,784,784,784,784,0
20250311,101200,27305437,784,784,784,784,81
20250311,101100,27241933,784,783,784,783,2
20250311,101000,27240366,784,784,784,784,0
20250311,100900,27240366,784,784,784,784,0
20250311,100800,27240366,784,784,784,784,0
20250311,100700,27240366,784,784,784,784,0
20250311,100600,27240366,784,784,784,784,7
20250311,100500,27234878,784,782,784,782,7
20250311,100400,27229392,784,784,784,784,30
20250311,100300,27205872,785,784,785,784,2
20250311,100200,27204303,782,782,782,782,0
20250311,100100,27204303,782,782,782,782,0
20250311,100000,27204303,782,782,782,782,0
20250311,095900,27204303,782,782,782,782,0
20250311,095800,27204303,782,784,784,782,1099
20250311,095700,26344564,786,785,786,785,100
20250311,095600,26266045,785,784,785,784,124
20250311,095500,26168828,784,784,784,784,177
20250311,095400,26030060,784,784,784,784,300
20250311,095300,25794860,786,786,786,786,1000
20250311,095200,25008860,786,786,786,786,0
20250311,095100,25008860,786,784,786,784,34
20250311,095000,24982186,784,784,784,784,0
20250311,094900,24982186,784,784,784,784,0
20250311,094800,24982186,784,784,784,784,150
20250311,094700,24864586,783,783,783,783,500
20250311,094600,24473086,783,783,783,783,6
20250311,094500,24468388,783,783,783,783,1
20250311,094400,24467605,780,781,781,780,2175
20250311,094300,22769693,783,782,783,782,165
20250311,094200,22640662,782,783,783,782,1580
20250311,094100,21405002,783,783,783,783,20
20250311,094000,21389342,783,788,788,783,2827
20250311,093900,19173300,788,789,789,788,1078
20250311,093800,18323759,789,789,789,789,2
20250311,093700,18322181,789,789,789,789,1
20250311,093600,18321392,789,789,789,789,0
20250311,093500,18321392,789,789,789,789,0
20250311,093400,18321392,789,789,789,789,0
20250311,093300,18321392,789,789,789,789,0
20250311,093200,18321392,789,789,789,789,0
20250311,093100,18321392,789,789,789,789,3
20250311,093000,18319025,790,790,790,790,0
20250311,092900,18319025,790,790,790,790,0
20250311,092800,18319025,790,789,790,789,180
20250311,092700,18176891,790,787,790,787,220
20250311,092600,18003384,787,786,787,786,36
20250311,092500,17975086,786,786,786,786,0
20250311,092400,17975086,786,786,786,786,0
20250311,092300,17975086,786,786,786,786,2
20250311,092200,17973514,785,784,785,784,536
20250311,092100,17553255,783,783,783,783,0
20250311,092000,17553255,783,783,783,783,0
20250311,091900,17553255,783,783,783,783,0
20250311,091800,17553255,783,783,783,783,20
20250311,091700,17537595,782,782,782,782,0
20250311,091600,17537595,782,782,782,782,0
20250311,091500,17537595,782,782,782,782,0
20250311,091400,17537595,782,782,782,782,76
20250311,091300,17478163,782,782,782,782,0
20250311,091200,17478163,782,782,782,782,1
20250311,091100,17477381,778,778,778,778,1
20250311,091000,17476603,778,780,780,778,2636
20250311,090900,15424123,782,782,782,782,155
20250311,090800,15302913,782,782,782,782,0
20250311,090700,15302913,782,782,782,782,45
20250311,090600,15267723,782,780,782,780,44
20250311,090500,15233400,780,780,780,780,0
20250311,090400,15233400,780,780,780,780,1670
20250311,090300,13930800,780,780,780,780,0
20250311,090200,13930800,780,780,780,780,94
20250311,090100,13857480,780,780,780,780,200
20250311,090000,13701480,780,780,780,780,17566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191900 91806542 789 789 789 789 2002
3 20250311 191800 91806542 789 789 789 789 0
4 20250311 191700 91806542 789 789 789 789 0
5 20250311 191600 91806542 789 789 789 789 0
6 20250311 191500 91806542 789 789 789 789 0
7 20250311 191400 91806542 789 789 789 789 0
8 20250311 191300 91806542 789 789 789 789 0
9 20250311 191200 91806542 789 789 789 789 0
10 20250311 191100 91806542 789 789 789 789 0
11 20250311 191000 91806542 789 789 789 789 0
12 20250311 190900 91806542 789 789 789 789 0
13 20250311 190800 91806542 789 789 789 789 0
14 20250311 190700 91806542 789 789 789 789 0
15 20250311 190600 91806542 789 789 789 789 0
16 20250311 190500 91806542 789 789 789 789 0
17 20250311 190400 91806542 789 789 789 789 0
18 20250311 190300 91806542 789 789 789 789 0
19 20250311 190200 91806542 789 789 789 789 0
20 20250311 190100 91806542 789 789 789 789 0
21 20250311 190000 91806542 789 789 789 789 0
22 20250311 185900 91806542 789 789 789 789 0
23 20250311 185800 91806542 789 789 789 789 0
24 20250311 185700 91806542 789 789 789 789 0
25 20250311 185600 91806542 789 789 789 789 0
26 20250311 185500 91806542 789 789 789 789 0
27 20250311 185400 91806542 789 789 789 789 0
28 20250311 185300 91806542 789 789 789 789 0
29 20250311 185200 91806542 789 789 789 789 0
30 20250311 185100 91806542 789 789 789 789 0
31 20250311 185000 91806542 789 789 789 789 0
32 20250311 184900 91806542 789 789 789 789 2002
33 20250311 184800 91806542 789 789 789 789 0
34 20250311 184700 91806542 789 789 789 789 0
35 20250311 184600 91806542 789 789 789 789 0
36 20250311 184500 91806542 789 789 789 789 0
37 20250311 184400 91806542 789 789 789 789 0
38 20250311 184300 91806542 789 789 789 789 0
39 20250311 184200 91806542 789 789 789 789 0
40 20250311 184100 91806542 789 789 789 789 0
41 20250311 184000 91806542 789 789 789 789 0
42 20250311 183900 91806542 789 789 789 789 0
43 20250311 183800 91806542 789 789 789 789 0
44 20250311 183700 91806542 789 789 789 789 0
45 20250311 183600 91806542 789 789 789 789 0
46 20250311 183500 91806542 789 789 789 789 0
47 20250311 183400 91806542 789 789 789 789 0
48 20250311 183300 91806542 789 789 789 789 0
49 20250311 183200 91806542 789 789 789 789 0
50 20250311 183100 91806542 789 789 789 789 0
51 20250311 183000 91806542 789 789 789 789 0
52 20250311 182900 91806542 789 789 789 789 0
53 20250311 182800 91806542 789 789 789 789 0
54 20250311 182700 91806542 789 789 789 789 0
55 20250311 182600 91806542 789 789 789 789 0
56 20250311 182500 91806542 789 789 789 789 0
57 20250311 182400 91806542 789 789 789 789 0
58 20250311 182300 91806542 789 789 789 789 0
59 20250311 182200 91806542 789 789 789 789 0
60 20250311 182100 91806542 789 789 789 789 0
61 20250311 182000 91806542 789 789 789 789 0
62 20250311 181900 91806542 789 789 789 789 2002
63 20250311 181800 91806542 789 789 789 789 0
64 20250311 181700 91806542 789 789 789 789 0
65 20250311 181600 91806542 789 789 789 789 0
66 20250311 181500 91806542 789 789 789 789 0
67 20250311 181400 91806542 789 789 789 789 0
68 20250311 181300 91806542 789 789 789 789 0
69 20250311 181200 91806542 789 789 789 789 0
70 20250311 181100 91806542 789 789 789 789 0
71 20250311 181000 91806542 789 789 789 789 0
72 20250311 180900 91806542 789 789 789 789 0
73 20250311 180800 91806542 789 789 789 789 0
74 20250311 180700 91806542 789 789 789 789 0
75 20250311 180600 91806542 789 789 789 789 0
76 20250311 180500 91806542 789 789 789 789 0
77 20250311 180400 91806542 789 789 789 789 0
78 20250311 180300 91806542 789 789 789 789 0
79 20250311 180200 91806542 789 789 789 789 0
80 20250311 180100 91806542 789 789 789 789 0
81 20250311 180000 91806542 789 789 789 789 0
82 20250311 175900 91806542 789 789 789 789 0
83 20250311 175800 91806542 789 789 789 789 0
84 20250311 175700 91806542 789 789 789 789 0
85 20250311 175600 91806542 789 789 789 789 0
86 20250311 175500 91806542 789 789 789 789 0
87 20250311 175400 91806542 789 789 789 789 0
88 20250311 175300 91806542 789 789 789 789 0
89 20250311 175200 91806542 789 789 789 789 0
90 20250311 175100 91806542 789 789 789 789 0
91 20250311 175000 91806542 789 789 789 789 0
92 20250311 174900 91806542 789 789 789 789 2002
93 20250311 174800 91806542 789 789 789 789 0
94 20250311 174700 91806542 789 789 789 789 0
95 20250311 174600 91806542 789 789 789 789 0
96 20250311 174500 91806542 789 789 789 789 0
97 20250311 174400 91806542 789 789 789 789 0
98 20250311 174300 91806542 789 789 789 789 0
99 20250311 174200 91806542 789 789 789 789 0
100 20250311 174100 91806542 789 789 789 789 0
101 20250311 174000 91806542 789 789 789 789 0
102 20250311 173900 91806542 789 789 789 789 0
103 20250311 173800 91806542 789 789 789 789 0
104 20250311 173700 91806542 789 789 789 789 0
105 20250311 173600 91806542 789 789 789 789 0
106 20250311 173500 91806542 789 789 789 789 0
107 20250311 173400 91806542 789 789 789 789 0
108 20250311 173300 91806542 789 789 789 789 0
109 20250311 173200 91806542 789 789 789 789 0
110 20250311 173100 91806542 789 789 789 789 0
111 20250311 173000 91806542 789 789 789 789 0
112 20250311 172900 91806542 789 789 789 789 0
113 20250311 172800 91806542 789 789 789 789 0
114 20250311 172700 91806542 789 789 789 789 0
115 20250311 172600 91806542 789 789 789 789 0
116 20250311 172500 91806542 789 789 789 789 0
117 20250311 172400 91806542 789 789 789 789 0
118 20250311 172300 91806542 789 789 789 789 0
119 20250311 172200 91806542 789 789 789 789 0
120 20250311 172100 91806542 789 789 789 789 0
121 20250311 172000 91806542 789 789 789 789 0
122 20250311 171900 91806542 789 789 789 789 2002
123 20250311 171800 91806542 789 789 789 789 0
124 20250311 171700 91806542 789 789 789 789 0
125 20250311 171600 91806542 789 789 789 789 0
126 20250311 171500 91806542 789 789 789 789 0
127 20250311 171400 91806542 789 789 789 789 0
128 20250311 171300 91806542 789 789 789 789 0
129 20250311 171200 91806542 789 789 789 789 0
130 20250311 171100 91806542 789 789 789 789 0
131 20250311 171000 91806542 789 789 789 789 0
132 20250311 170900 91806542 789 789 789 789 0
133 20250311 170800 91806542 789 789 789 789 0
134 20250311 170700 91806542 789 789 789 789 0
135 20250311 170600 91806542 789 789 789 789 0
136 20250311 170500 91806542 789 789 789 789 0
137 20250311 170400 91806542 789 789 789 789 0
138 20250311 170300 91806542 789 789 789 789 0
139 20250311 170200 91806542 789 789 789 789 0
140 20250311 170100 91806542 789 789 789 789 0
141 20250311 170000 91806542 789 789 789 789 0
142 20250311 165900 91806542 789 789 789 789 0
143 20250311 165800 91806542 789 789 789 789 0
144 20250311 165700 91806542 789 789 789 789 0
145 20250311 165600 91806542 789 789 789 789 0
146 20250311 165500 91806542 789 789 789 789 0
147 20250311 165400 91806542 789 789 789 789 0
148 20250311 165300 91806542 789 789 789 789 0
149 20250311 165200 91806542 789 789 789 789 0
150 20250311 165100 91806542 789 789 789 789 0
151 20250311 165000 91806542 789 789 789 789 0
152 20250311 164900 91806542 789 789 789 789 2002
153 20250311 164800 91806542 789 789 789 789 0
154 20250311 164700 91806542 789 789 789 789 0
155 20250311 164600 91806542 789 789 789 789 0
156 20250311 164500 91806542 789 789 789 789 0
157 20250311 164400 91806542 789 789 789 789 0
158 20250311 164300 91806542 789 789 789 789 0
159 20250311 164200 91806542 789 789 789 789 0
160 20250311 164100 91806542 789 789 789 789 0
161 20250311 164000 91806542 789 789 789 789 0
162 20250311 163900 91806542 789 789 789 789 0
163 20250311 163800 91806542 789 789 789 789 0
164 20250311 163700 91806542 789 789 789 789 0
165 20250311 163600 91806542 789 789 789 789 0
166 20250311 163500 91806542 789 789 789 789 0
167 20250311 163400 91806542 789 789 789 789 0
168 20250311 163300 91806542 789 789 789 789 0
169 20250311 163200 91806542 789 789 789 789 0
170 20250311 163100 91806542 789 789 789 789 0
171 20250311 163000 91806542 789 789 789 789 0
172 20250311 162900 91806542 789 789 789 789 0
173 20250311 162800 91806542 789 789 789 789 0
174 20250311 162700 91806542 789 789 789 789 0
175 20250311 162600 91806542 789 789 789 789 0
176 20250311 162500 91806542 789 789 789 789 0
177 20250311 162400 91806542 789 789 789 789 0
178 20250311 162300 91806542 789 789 789 789 0
179 20250311 162200 91806542 789 789 789 789 0
180 20250311 162100 91806542 789 789 789 789 0
181 20250311 162000 91806542 789 789 789 789 0
182 20250311 161900 91806542 789 789 789 789 2002
183 20250311 161800 91806542 789 789 789 789 0
184 20250311 161700 91806542 789 789 789 789 0
185 20250311 161600 91806542 789 789 789 789 0
186 20250311 161500 91806542 789 789 789 789 0
187 20250311 161400 91806542 789 789 789 789 0
188 20250311 161300 91806542 789 789 789 789 0
189 20250311 161200 91806542 789 789 789 789 0
190 20250311 161100 91806542 789 789 789 789 0
191 20250311 161000 91806542 789 789 789 789 0
192 20250311 160900 91806542 789 789 789 789 0
193 20250311 160800 91806542 789 789 789 789 0
194 20250311 160700 91806542 789 789 789 789 0
195 20250311 160600 91806542 789 789 789 789 0
196 20250311 160500 91806542 789 789 789 789 0
197 20250311 160400 91806542 789 789 789 789 0
198 20250311 160300 91806542 789 789 789 789 0
199 20250311 160200 91806542 789 789 789 789 0
200 20250311 160100 91806542 789 789 789 789 0
201 20250311 160000 91806542 789 789 789 789 0
202 20250311 155900 91806542 789 789 789 789 0
203 20250311 155800 91806542 789 789 789 789 0
204 20250311 155700 91806542 789 789 789 789 0
205 20250311 155600 91806542 789 789 789 789 0
206 20250311 155500 91806542 789 789 789 789 0
207 20250311 155400 91806542 789 789 789 789 0
208 20250311 155300 91806542 789 789 789 789 0
209 20250311 155200 91806542 789 789 789 789 0
210 20250311 155100 91806542 789 789 789 789 0
211 20250311 155000 91806542 789 789 789 789 0
212 20250311 154900 91806542 789 789 789 789 2002
213 20250311 154800 91806542 789 789 789 789 0
214 20250311 154700 91806542 789 789 789 789 0
215 20250311 154600 91806542 789 789 789 789 0
216 20250311 154500 91806542 789 789 789 789 0
217 20250311 154400 91806542 789 789 789 789 0
218 20250311 154300 91806542 789 789 789 789 0
219 20250311 154200 91806542 789 789 789 789 0
220 20250311 154100 91806542 789 789 789 789 0
221 20250311 154000 91806542 789 789 789 789 0
222 20250311 153900 91806542 789 789 789 789 0
223 20250311 153800 91806542 789 789 789 789 0
224 20250311 153700 91806542 789 789 789 789 0
225 20250311 153600 91806542 789 789 789 789 0
226 20250311 153500 91806542 789 789 789 789 0
227 20250311 153400 91806542 789 789 789 789 0
228 20250311 153300 91806542 789 789 789 789 0
229 20250311 153200 91806542 789 789 789 789 0
230 20250311 153100 91806542 789 789 789 789 0
231 20250311 153000 91806542 789 789 789 789 2002
232 20250311 152900 90226964 789 789 789 789 0
233 20250311 152800 90226964 789 789 789 789 0
234 20250311 152700 90226964 789 789 789 789 0
235 20250311 152600 90226964 789 789 789 789 0
236 20250311 152500 90226964 789 789 789 789 0
237 20250311 152400 90226964 789 789 789 789 0
238 20250311 152300 90226964 789 789 789 789 0
239 20250311 152200 90226964 789 789 789 789 0
240 20250311 152100 90226964 789 789 789 789 0
241 20250311 152000 90226964 789 789 789 789 0
242 20250311 151900 90226964 789 789 789 789 4
243 20250311 151800 90223808 788 788 789 788 291
244 20250311 151700 89994497 787 787 788 787 1190
245 20250311 151600 89057966 788 788 788 788 11
246 20250311 151500 89049298 788 788 788 788 48
247 20250311 151400 89011474 787 788 788 787 507
248 20250311 151300 88611964 788 788 788 788 334
249 20250311 151200 88348772 789 789 789 789 0
250 20250311 151100 88348772 789 789 789 789 0
251 20250311 151000 88348772 789 789 789 789 1
252 20250311 150900 88347983 788 788 788 788 0
253 20250311 150800 88347983 788 788 788 788 320
254 20250311 150700 88095823 789 789 789 788 12
255 20250311 150600 88086362 788 788 788 788 100
256 20250311 150500 88007562 789 789 789 789 0
257 20250311 150400 88007562 789 789 789 789 0
258 20250311 150300 88007562 789 789 789 789 2
259 20250311 150200 88005984 789 789 789 789 3
260 20250311 150100 88003617 789 789 789 789 1
261 20250311 150000 88002828 789 789 789 789 0
262 20250311 145900 88002828 789 788 789 788 9
263 20250311 145800 87995735 789 789 789 789 4
264 20250311 145700 87992579 789 788 789 788 110
265 20250311 145600 87905896 789 789 789 789 8
266 20250311 145500 87899584 788 788 788 788 0
267 20250311 145400 87899584 788 788 788 788 3
268 20250311 145300 87897220 789 789 789 789 2002
269 20250311 145200 86317642 789 789 789 789 0
270 20250311 145100 86317642 789 789 789 789 0
271 20250311 145000 86317642 789 789 789 789 1
272 20250311 144900 86316853 789 789 789 789 0
273 20250311 144800 86316853 789 789 789 789 5
274 20250311 144700 86312908 789 789 789 789 0
275 20250311 144600 86312908 789 789 789 789 0
276 20250311 144500 86312908 789 789 789 789 2
277 20250311 144400 86311330 788 788 788 788 0
278 20250311 144300 86311330 788 788 788 788 3
279 20250311 144200 86308966 789 789 789 789 3
280 20250311 144100 86306599 788 788 788 788 6
281 20250311 144000 86301871 789 789 789 789 0
282 20250311 143900 86301871 789 789 789 789 0
283 20250311 143800 86301871 789 789 789 789 0
284 20250311 143700 86301871 789 789 789 789 0
285 20250311 143600 86301871 789 789 789 789 3000
286 20250311 143500 83934871 789 789 789 789 3069
287 20250311 143400 81513430 789 789 789 789 1
288 20250311 143300 81512641 789 789 789 789 0
289 20250311 143200 81512641 789 789 789 789 0
290 20250311 143100 81512641 789 789 789 789 6
291 20250311 143000 81507907 788 789 789 788 1714
292 20250311 142900 80155576 789 789 789 789 2293
293 20250311 142800 78346399 789 789 789 789 8356
294 20250311 142700 71753515 789 789 789 789 0
295 20250311 142600 71753515 789 789 789 789 0
296 20250311 142500 71753515 789 789 789 789 19
297 20250311 142400 71738524 789 789 789 789 0
298 20250311 142300 71738524 789 789 789 789 0
299 20250311 142200 71738524 789 789 789 789 0
300 20250311 142100 71738524 789 789 789 789 7
301 20250311 142000 71733001 789 789 789 789 0
302 20250311 141900 71733001 789 789 789 789 15
303 20250311 141800 71721166 788 788 788 788 97
304 20250311 141700 71644730 789 789 789 789 0
305 20250311 141600 71644730 789 789 789 789 0
306 20250311 141500 71644730 789 789 789 789 0
307 20250311 141400 71644730 789 789 789 789 0
308 20250311 141300 71644730 789 789 789 789 0
309 20250311 141200 71644730 789 789 789 789 219
310 20250311 141100 71471939 789 789 789 789 0
311 20250311 141000 71471939 789 789 789 789 0
312 20250311 140900 71471939 789 789 789 789 0
313 20250311 140800 71471939 789 789 789 789 0
314 20250311 140700 71471939 789 789 789 789 0
315 20250311 140600 71471939 789 789 789 789 0
316 20250311 140500 71471939 789 789 789 789 0
317 20250311 140400 71471939 789 789 789 789 1500
318 20250311 140300 70288439 788 788 788 788 8
319 20250311 140200 70282135 789 789 789 789 0
320 20250311 140100 70282135 789 789 789 789 0
321 20250311 140000 70282135 789 788 789 788 17
322 20250311 135900 70268731 789 789 789 789 0
323 20250311 135800 70268731 789 789 789 789 6
324 20250311 135700 70263997 789 789 789 788 16
325 20250311 135600 70251380 789 789 789 789 0
326 20250311 135500 70251380 789 789 789 788 11
327 20250311 135400 70242708 789 789 789 789 2
328 20250311 135300 70241130 789 789 789 789 0
329 20250311 135200 70241130 789 789 789 789 0
330 20250311 135100 70241130 789 789 789 789 0
331 20250311 135000 70241130 789 789 789 789 0
332 20250311 134900 70241130 789 789 789 789 0
333 20250311 134800 70241130 789 789 789 789 3
334 20250311 134700 70238763 789 789 789 788 9
335 20250311 134600 70231669 789 788 789 788 9992
336 20250311 134500 62357972 788 788 788 788 0
337 20250311 134400 62357972 788 788 788 788 6
338 20250311 134300 62353244 787 788 788 787 9
339 20250311 134200 62346158 789 789 789 789 0
340 20250311 134100 62346158 789 789 789 789 0
341 20250311 134000 62346158 789 789 789 787 13
342 20250311 133900 62335915 789 789 789 789 0
343 20250311 133800 62335915 789 789 789 789 0
344 20250311 133700 62335915 789 789 789 789 1
345 20250311 133600 62335126 789 789 789 789 0
346 20250311 133500 62335126 789 789 789 789 0
347 20250311 133400 62335126 789 789 789 789 0
348 20250311 133300 62335126 789 789 789 789 0
349 20250311 133200 62335126 789 789 789 789 1
350 20250311 133100 62334337 787 787 787 787 200
351 20250311 133000 62176937 787 787 787 787 1
352 20250311 132900 62176150 787 787 787 787 1
353 20250311 132800 62175363 787 787 787 787 1
354 20250311 132700 62174576 789 787 789 787 2
355 20250311 132600 62173000 789 787 789 787 104
356 20250311 132500 62091042 788 787 788 787 8
357 20250311 132400 62084740 785 785 785 785 0
358 20250311 132300 62084740 785 785 785 785 0
359 20250311 132200 62084740 785 786 786 785 9
360 20250311 132100 62077673 789 789 789 789 0
361 20250311 132000 62077673 789 788 789 788 10739
362 20250311 131900 53604603 789 788 789 788 20002
363 20250311 131800 37823027 788 788 788 788 1
364 20250311 131700 37822239 789 789 789 789 0
365 20250311 131600 37822239 789 789 789 789 0
366 20250311 131500 37822239 789 788 789 788 72
367 20250311 131400 37765434 789 788 789 788 207
368 20250311 131300 37602114 789 789 789 789 0
369 20250311 131200 37602114 789 789 789 789 0
370 20250311 131100 37602114 789 789 789 789 0
371 20250311 131000 37602114 789 789 789 789 0
372 20250311 130900 37602114 789 789 789 789 0
373 20250311 130800 37602114 789 789 789 789 1001
374 20250311 130700 36812325 788 788 788 788 1
375 20250311 130600 36811537 788 788 789 788 5
376 20250311 130500 36807596 789 787 789 787 120
377 20250311 130400 36713117 787 787 787 787 0
378 20250311 130300 36713117 787 787 787 787 0
379 20250311 130200 36713117 787 787 787 787 0
380 20250311 130100 36713117 787 787 787 787 0
381 20250311 130000 36713117 787 787 787 787 0
382 20250311 125900 36713117 787 787 787 787 0
383 20250311 125800 36713117 787 787 787 787 1
384 20250311 125700 36712330 787 787 787 787 299
385 20250311 125600 36477017 787 789 789 787 51
386 20250311 125500 36436878 787 789 789 787 77
387 20250311 125400 36376135 789 789 789 789 0
388 20250311 125300 36376135 789 789 789 789 0
389 20250311 125200 36376135 789 789 789 789 2
390 20250311 125100 36374557 787 787 787 787 5
391 20250311 125000 36370622 789 789 789 789 2
392 20250311 124900 36369044 789 789 789 789 0
393 20250311 124800 36369044 789 789 789 789 1
394 20250311 124700 36368255 789 789 789 789 0
395 20250311 124600 36368255 789 789 789 789 1
396 20250311 124500 36367466 789 789 789 789 0
397 20250311 124400 36367466 789 789 789 789 0
398 20250311 124300 36367466 789 787 789 787 301
399 20250311 124200 36130577 789 789 789 789 0
400 20250311 124100 36130577 789 789 789 789 0
401 20250311 124000 36130577 789 789 789 789 0
402 20250311 123900 36130577 789 787 789 787 7
403 20250311 123800 36125065 787 788 788 787 12
404 20250311 123700 36115615 789 789 789 789 0
405 20250311 123600 36115615 789 789 789 789 10
406 20250311 123500 36107725 789 789 789 789 0
407 20250311 123400 36107725 789 789 789 789 1
408 20250311 123300 36106936 788 788 788 788 0
409 20250311 123200 36106936 788 788 788 788 0
410 20250311 123100 36106936 788 788 788 788 0
411 20250311 123000 36106936 788 788 788 788 0
412 20250311 122900 36106936 788 788 788 788 0
413 20250311 122800 36106936 788 789 789 787 13
414 20250311 122700 36096695 789 789 789 789 0
415 20250311 122600 36096695 789 789 789 789 0
416 20250311 122500 36096695 789 789 789 789 200
417 20250311 122400 35938895 787 787 787 787 23
418 20250311 122300 35920794 787 787 787 787 0
419 20250311 122200 35920794 787 787 787 787 0
420 20250311 122100 35920794 787 787 787 787 0
421 20250311 122000 35920794 787 787 787 787 0
422 20250311 121900 35920794 787 787 787 787 0
423 20250311 121800 35920794 787 787 787 787 0
424 20250311 121700 35920794 787 787 787 787 0
425 20250311 121600 35920794 787 787 787 787 0
426 20250311 121500 35920794 787 787 787 787 0
427 20250311 121400 35920794 787 787 787 787 0
428 20250311 121300 35920794 787 787 787 787 0
429 20250311 121200 35920794 787 787 787 787 0
430 20250311 121100 35920794 787 787 787 787 0
431 20250311 121000 35920794 787 787 787 787 0
432 20250311 120900 35920794 787 787 787 787 127
433 20250311 120800 35820845 787 787 787 787 0
434 20250311 120700 35820845 787 787 787 787 0
435 20250311 120600 35820845 787 787 787 787 0
436 20250311 120500 35820845 787 787 787 787 0
437 20250311 120400 35820845 787 787 787 787 0
438 20250311 120300 35820845 787 787 787 787 0
439 20250311 120200 35820845 787 787 787 787 0
440 20250311 120100 35820845 787 787 787 787 0
441 20250311 120000 35820845 787 787 787 787 0
442 20250311 115900 35820845 787 787 787 787 0
443 20250311 115800 35820845 787 787 787 787 0
444 20250311 115700 35820845 787 787 787 787 0
445 20250311 115600 35820845 787 787 787 787 0
446 20250311 115500 35820845 787 787 787 787 1
447 20250311 115400 35820058 789 789 789 789 0
448 20250311 115300 35820058 789 786 789 786 100
449 20250311 115200 35741311 786 786 786 786 0
450 20250311 115100 35741311 786 783 786 783 1027
451 20250311 115000 34935448 783 783 783 783 0
452 20250311 114900 34935448 783 783 783 783 0
453 20250311 114800 34935448 783 783 783 783 0
454 20250311 114700 34935448 783 783 783 783 0
455 20250311 114600 34935448 783 783 783 783 0
456 20250311 114500 34935448 783 783 783 783 300
457 20250311 114400 34700548 783 783 783 783 0
458 20250311 114300 34700548 783 783 783 783 1
459 20250311 114200 34699765 781 781 781 781 0
460 20250311 114100 34699765 781 781 781 781 0
461 20250311 114000 34699765 781 781 781 781 0
462 20250311 113900 34699765 781 781 781 781 0
463 20250311 113800 34699765 781 781 781 781 0
464 20250311 113700 34699765 781 781 781 781 0
465 20250311 113600 34699765 781 781 781 781 0
466 20250311 113500 34699765 781 781 781 781 0
467 20250311 113400 34699765 781 781 781 781 50
468 20250311 113300 34660715 781 781 781 781 0
469 20250311 113200 34660715 781 782 782 781 57
470 20250311 113100 34616196 781 781 781 781 0
471 20250311 113000 34616196 781 781 781 781 0
472 20250311 112900 34616196 781 781 781 781 0
473 20250311 112800 34616196 781 781 781 781 0
474 20250311 112700 34616196 781 781 781 781 0
475 20250311 112600 34616196 781 781 781 781 0
476 20250311 112500 34616196 781 781 781 781 0
477 20250311 112400 34616196 781 783 783 781 14
478 20250311 112300 34605254 783 783 783 783 5
479 20250311 112200 34601339 783 783 783 783 0
480 20250311 112100 34601339 783 783 783 783 0
481 20250311 112000 34601339 783 783 783 783 0
482 20250311 111900 34601339 783 781 783 781 91
483 20250311 111800 34530266 780 780 780 780 0
484 20250311 111700 34530266 780 780 780 780 0
485 20250311 111600 34530266 780 780 780 780 0
486 20250311 111500 34530266 780 780 780 780 0
487 20250311 111400 34530266 780 782 782 780 31
488 20250311 111300 34506042 782 782 782 782 0
489 20250311 111200 34506042 782 782 782 782 0
490 20250311 111100 34506042 782 782 782 782 0
491 20250311 111000 34506042 782 782 782 782 0
492 20250311 110900 34506042 782 782 782 782 0
493 20250311 110800 34506042 782 782 782 782 0
494 20250311 110700 34506042 782 782 782 782 0
495 20250311 110600 34506042 782 782 782 782 0
496 20250311 110500 34506042 782 782 782 782 0
497 20250311 110400 34506042 782 782 782 782 0
498 20250311 110300 34506042 782 782 782 782 1
499 20250311 110200 34505260 782 782 782 782 300
500 20250311 110100 34270660 782 782 782 782 1
501 20250311 110000 34269878 780 780 780 780 2
502 20250311 105900 34268318 780 780 780 780 1
503 20250311 105800 34267538 783 783 783 783 0
504 20250311 105700 34267538 783 783 783 783 0
505 20250311 105600 34267538 783 782 783 782 2
506 20250311 105500 34265973 780 780 780 780 0
507 20250311 105400 34265973 780 780 780 780 0
508 20250311 105300 34265973 780 780 780 780 0
509 20250311 105200 34265973 780 782 782 780 6000
510 20250311 105100 29581239 783 783 783 783 0
511 20250311 105000 29581239 783 783 783 783 0
512 20250311 104900 29581239 783 783 783 783 0
513 20250311 104800 29581239 783 783 783 783 0
514 20250311 104700 29581239 783 783 783 783 0
515 20250311 104600 29581239 783 783 783 783 0
516 20250311 104500 29581239 783 783 783 783 78
517 20250311 104400 29520165 784 784 784 784 0
518 20250311 104300 29520165 784 784 784 784 0
519 20250311 104200 29520165 784 784 784 784 0
520 20250311 104100 29520165 784 784 784 784 0
521 20250311 104000 29520165 784 784 784 784 0
522 20250311 103900 29520165 784 784 784 784 0
523 20250311 103800 29520165 784 784 784 784 0
524 20250311 103700 29520165 784 784 784 784 4
525 20250311 103600 29517029 784 784 784 784 0
526 20250311 103500 29517029 784 784 784 784 4
527 20250311 103400 29513893 781 781 781 781 0
528 20250311 103300 29513893 781 781 781 781 0
529 20250311 103200 29513893 781 781 781 781 0
530 20250311 103100 29513893 781 781 781 781 0
531 20250311 103000 29513893 781 781 781 781 0
532 20250311 102900 29513893 781 781 781 781 0
533 20250311 102800 29513893 781 781 781 781 0
534 20250311 102700 29513893 781 781 781 781 0
535 20250311 102600 29513893 781 783 783 781 2800
536 20250311 102500 27323453 784 784 784 784 0
537 20250311 102400 27323453 784 784 784 784 0
538 20250311 102300 27323453 784 783 784 783 4
539 20250311 102200 27320320 784 784 784 784 1
540 20250311 102100 27319536 784 784 784 784 0
541 20250311 102000 27319536 784 784 784 784 1
542 20250311 101900 27318752 784 783 784 783 4
543 20250311 101800 27315619 784 784 784 784 0
544 20250311 101700 27315619 784 783 784 783 13
545 20250311 101600 27305437 784 784 784 784 0
546 20250311 101500 27305437 784 784 784 784 0
547 20250311 101400 27305437 784 784 784 784 0
548 20250311 101300 27305437 784 784 784 784 0
549 20250311 101200 27305437 784 784 784 784 81
550 20250311 101100 27241933 784 783 784 783 2
551 20250311 101000 27240366 784 784 784 784 0
552 20250311 100900 27240366 784 784 784 784 0
553 20250311 100800 27240366 784 784 784 784 0
554 20250311 100700 27240366 784 784 784 784 0
555 20250311 100600 27240366 784 784 784 784 7
556 20250311 100500 27234878 784 782 784 782 7
557 20250311 100400 27229392 784 784 784 784 30
558 20250311 100300 27205872 785 784 785 784 2
559 20250311 100200 27204303 782 782 782 782 0
560 20250311 100100 27204303 782 782 782 782 0
561 20250311 100000 27204303 782 782 782 782 0
562 20250311 095900 27204303 782 782 782 782 0
563 20250311 095800 27204303 782 784 784 782 1099
564 20250311 095700 26344564 786 785 786 785 100
565 20250311 095600 26266045 785 784 785 784 124
566 20250311 095500 26168828 784 784 784 784 177
567 20250311 095400 26030060 784 784 784 784 300
568 20250311 095300 25794860 786 786 786 786 1000
569 20250311 095200 25008860 786 786 786 786 0
570 20250311 095100 25008860 786 784 786 784 34
571 20250311 095000 24982186 784 784 784 784 0
572 20250311 094900 24982186 784 784 784 784 0
573 20250311 094800 24982186 784 784 784 784 150
574 20250311 094700 24864586 783 783 783 783 500
575 20250311 094600 24473086 783 783 783 783 6
576 20250311 094500 24468388 783 783 783 783 1
577 20250311 094400 24467605 780 781 781 780 2175
578 20250311 094300 22769693 783 782 783 782 165
579 20250311 094200 22640662 782 783 783 782 1580
580 20250311 094100 21405002 783 783 783 783 20
581 20250311 094000 21389342 783 788 788 783 2827
582 20250311 093900 19173300 788 789 789 788 1078
583 20250311 093800 18323759 789 789 789 789 2
584 20250311 093700 18322181 789 789 789 789 1
585 20250311 093600 18321392 789 789 789 789 0
586 20250311 093500 18321392 789 789 789 789 0
587 20250311 093400 18321392 789 789 789 789 0
588 20250311 093300 18321392 789 789 789 789 0
589 20250311 093200 18321392 789 789 789 789 0
590 20250311 093100 18321392 789 789 789 789 3
591 20250311 093000 18319025 790 790 790 790 0
592 20250311 092900 18319025 790 790 790 790 0
593 20250311 092800 18319025 790 789 790 789 180
594 20250311 092700 18176891 790 787 790 787 220
595 20250311 092600 18003384 787 786 787 786 36
596 20250311 092500 17975086 786 786 786 786 0
597 20250311 092400 17975086 786 786 786 786 0
598 20250311 092300 17975086 786 786 786 786 2
599 20250311 092200 17973514 785 784 785 784 536
600 20250311 092100 17553255 783 783 783 783 0
601 20250311 092000 17553255 783 783 783 783 0
602 20250311 091900 17553255 783 783 783 783 0
603 20250311 091800 17553255 783 783 783 783 20
604 20250311 091700 17537595 782 782 782 782 0
605 20250311 091600 17537595 782 782 782 782 0
606 20250311 091500 17537595 782 782 782 782 0
607 20250311 091400 17537595 782 782 782 782 76
608 20250311 091300 17478163 782 782 782 782 0
609 20250311 091200 17478163 782 782 782 782 1
610 20250311 091100 17477381 778 778 778 778 1
611 20250311 091000 17476603 778 780 780 778 2636
612 20250311 090900 15424123 782 782 782 782 155
613 20250311 090800 15302913 782 782 782 782 0
614 20250311 090700 15302913 782 782 782 782 45
615 20250311 090600 15267723 782 780 782 780 44
616 20250311 090500 15233400 780 780 780 780 0
617 20250311 090400 15233400 780 780 780 780 1670
618 20250311 090300 13930800 780 780 780 780 0
619 20250311 090200 13930800 780 780 780 780 94
620 20250311 090100 13857480 780 780 780 780 200
621 20250311 090000 13701480 780 780 780 780 17566

1
033830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,100000000,0,80900000000,0.00
20250306,0,100000000,0,80700000000,0.00
20250305,0,100000000,0,80700000000,0.00
20250304,0,100000000,0,79700000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 100000000 0 80900000000 0.00
3 20250306 0 100000000 0 80700000000 0.00
4 20250305 0 100000000 0 80700000000 0.00
5 20250304 0 100000000 0 79700000000 0.00