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

623
035620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192100,61959317,393,393,393,393,2197
20250311,192000,61959317,393,393,393,393,0
20250311,191900,61959317,393,393,393,393,0
20250311,191800,61959317,393,393,393,393,0
20250311,191700,61959317,393,393,393,393,0
20250311,191600,61959317,393,393,393,393,0
20250311,191500,61959317,393,393,393,393,0
20250311,191400,61959317,393,393,393,393,0
20250311,191300,61959317,393,393,393,393,0
20250311,191200,61959317,393,393,393,393,0
20250311,191100,61959317,393,393,393,393,0
20250311,191000,61959317,393,393,393,393,0
20250311,190900,61959317,393,393,393,393,0
20250311,190800,61959317,393,393,393,393,0
20250311,190700,61959317,393,393,393,393,0
20250311,190600,61959317,393,393,393,393,0
20250311,190500,61959317,393,393,393,393,0
20250311,190400,61959317,393,393,393,393,0
20250311,190300,61959317,393,393,393,393,0
20250311,190200,61959317,393,393,393,393,0
20250311,190100,61959317,393,393,393,393,0
20250311,190000,61959317,393,393,393,393,0
20250311,185900,61959317,393,393,393,393,0
20250311,185800,61959317,393,393,393,393,0
20250311,185700,61959317,393,393,393,393,0
20250311,185600,61959317,393,393,393,393,0
20250311,185500,61959317,393,393,393,393,0
20250311,185400,61959317,393,393,393,393,0
20250311,185300,61959317,393,393,393,393,0
20250311,185200,61959317,393,393,393,393,0
20250311,185100,61959317,393,393,393,393,2197
20250311,185000,61959317,393,393,393,393,0
20250311,184900,61959317,393,393,393,393,0
20250311,184800,61959317,393,393,393,393,0
20250311,184700,61959317,393,393,393,393,0
20250311,184600,61959317,393,393,393,393,0
20250311,184500,61959317,393,393,393,393,0
20250311,184400,61959317,393,393,393,393,0
20250311,184300,61959317,393,393,393,393,0
20250311,184200,61959317,393,393,393,393,0
20250311,184100,61959317,393,393,393,393,0
20250311,184000,61959317,393,393,393,393,0
20250311,183900,61959317,393,393,393,393,0
20250311,183800,61959317,393,393,393,393,0
20250311,183700,61959317,393,393,393,393,0
20250311,183600,61959317,393,393,393,393,0
20250311,183500,61959317,393,393,393,393,0
20250311,183400,61959317,393,393,393,393,0
20250311,183300,61959317,393,393,393,393,0
20250311,183200,61959317,393,393,393,393,0
20250311,183100,61959317,393,393,393,393,0
20250311,183000,61959317,393,393,393,393,0
20250311,182900,61959317,393,393,393,393,0
20250311,182800,61959317,393,393,393,393,0
20250311,182700,61959317,393,393,393,393,0
20250311,182600,61959317,393,393,393,393,0
20250311,182500,61959317,393,393,393,393,0
20250311,182400,61959317,393,393,393,393,0
20250311,182300,61959317,393,393,393,393,0
20250311,182200,61959317,393,393,393,393,0
20250311,182100,61959317,393,393,393,393,2197
20250311,182000,61959317,393,393,393,393,0
20250311,181900,61959317,393,393,393,393,0
20250311,181800,61959317,393,393,393,393,0
20250311,181700,61959317,393,393,393,393,0
20250311,181600,61959317,393,393,393,393,0
20250311,181500,61959317,393,393,393,393,0
20250311,181400,61959317,393,393,393,393,0
20250311,181300,61959317,393,393,393,393,0
20250311,181200,61959317,393,393,393,393,0
20250311,181100,61959317,393,393,393,393,0
20250311,181000,61959317,393,393,393,393,0
20250311,180900,61959317,393,393,393,393,0
20250311,180800,61959317,393,393,393,393,0
20250311,180700,61959317,393,393,393,393,0
20250311,180600,61959317,393,393,393,393,0
20250311,180500,61959317,393,393,393,393,0
20250311,180400,61959317,393,393,393,393,0
20250311,180300,61959317,393,393,393,393,0
20250311,180200,61959317,393,393,393,393,0
20250311,180100,61959317,393,393,393,393,0
20250311,180000,61959317,393,393,393,393,0
20250311,175900,61959317,393,393,393,393,0
20250311,175800,61959317,393,393,393,393,0
20250311,175700,61959317,393,393,393,393,0
20250311,175600,61959317,393,393,393,393,0
20250311,175500,61959317,393,393,393,393,0
20250311,175400,61959317,393,393,393,393,0
20250311,175300,61959317,393,393,393,393,0
20250311,175200,61959317,393,393,393,393,0
20250311,175100,61959317,393,393,393,393,2197
20250311,175000,61959317,393,393,393,393,0
20250311,174900,61959317,393,393,393,393,0
20250311,174800,61959317,393,393,393,393,0
20250311,174700,61959317,393,393,393,393,0
20250311,174600,61959317,393,393,393,393,0
20250311,174500,61959317,393,393,393,393,0
20250311,174400,61959317,393,393,393,393,0
20250311,174300,61959317,393,393,393,393,0
20250311,174200,61959317,393,393,393,393,0
20250311,174100,61959317,393,393,393,393,0
20250311,174000,61959317,393,393,393,393,0
20250311,173900,61959317,393,393,393,393,0
20250311,173800,61959317,393,393,393,393,0
20250311,173700,61959317,393,393,393,393,0
20250311,173600,61959317,393,393,393,393,0
20250311,173500,61959317,393,393,393,393,0
20250311,173400,61959317,393,393,393,393,0
20250311,173300,61959317,393,393,393,393,0
20250311,173200,61959317,393,393,393,393,0
20250311,173100,61959317,393,393,393,393,0
20250311,173000,61959317,393,393,393,393,0
20250311,172900,61959317,393,393,393,393,0
20250311,172800,61959317,393,393,393,393,0
20250311,172700,61959317,393,393,393,393,0
20250311,172600,61959317,393,393,393,393,0
20250311,172500,61959317,393,393,393,393,0
20250311,172400,61959317,393,393,393,393,0
20250311,172300,61959317,393,393,393,393,0
20250311,172200,61959317,393,393,393,393,0
20250311,172100,61959317,393,393,393,393,2197
20250311,172000,61959317,393,393,393,393,0
20250311,171900,61959317,393,393,393,393,0
20250311,171800,61959317,393,393,393,393,0
20250311,171700,61959317,393,393,393,393,0
20250311,171600,61959317,393,393,393,393,0
20250311,171500,61959317,393,393,393,393,0
20250311,171400,61959317,393,393,393,393,0
20250311,171300,61959317,393,393,393,393,0
20250311,171200,61959317,393,393,393,393,0
20250311,171100,61959317,393,393,393,393,0
20250311,171000,61959317,393,393,393,393,0
20250311,170900,61959317,393,393,393,393,0
20250311,170800,61959317,393,393,393,393,0
20250311,170700,61959317,393,393,393,393,0
20250311,170600,61959317,393,393,393,393,0
20250311,170500,61959317,393,393,393,393,0
20250311,170400,61959317,393,393,393,393,0
20250311,170300,61959317,393,393,393,393,0
20250311,170200,61959317,393,393,393,393,0
20250311,170100,61959317,393,393,393,393,0
20250311,170000,61959317,393,393,393,393,0
20250311,165900,61959317,393,393,393,393,0
20250311,165800,61959317,393,393,393,393,0
20250311,165700,61959317,393,393,393,393,0
20250311,165600,61959317,393,393,393,393,0
20250311,165500,61959317,393,393,393,393,0
20250311,165400,61959317,393,393,393,393,0
20250311,165300,61959317,393,393,393,393,0
20250311,165200,61959317,393,393,393,393,0
20250311,165100,61959317,393,393,393,393,2197
20250311,165000,61959317,393,393,393,393,0
20250311,164900,61959317,393,393,393,393,0
20250311,164800,61959317,393,393,393,393,0
20250311,164700,61959317,393,393,393,393,0
20250311,164600,61959317,393,393,393,393,0
20250311,164500,61959317,393,393,393,393,0
20250311,164400,61959317,393,393,393,393,0
20250311,164300,61959317,393,393,393,393,0
20250311,164200,61959317,393,393,393,393,0
20250311,164100,61959317,393,393,393,393,0
20250311,164000,61959317,393,393,393,393,0
20250311,163900,61959317,393,393,393,393,0
20250311,163800,61959317,393,393,393,393,0
20250311,163700,61959317,393,393,393,393,0
20250311,163600,61959317,393,393,393,393,0
20250311,163500,61959317,393,393,393,393,0
20250311,163400,61959317,393,393,393,393,0
20250311,163300,61959317,393,393,393,393,0
20250311,163200,61959317,393,393,393,393,0
20250311,163100,61959317,393,393,393,393,0
20250311,163000,61959317,393,393,393,393,0
20250311,162900,61959317,393,393,393,393,0
20250311,162800,61959317,393,393,393,393,0
20250311,162700,61959317,393,393,393,393,0
20250311,162600,61959317,393,393,393,393,0
20250311,162500,61959317,393,393,393,393,0
20250311,162400,61959317,393,393,393,393,0
20250311,162300,61959317,393,393,393,393,0
20250311,162200,61959317,393,393,393,393,0
20250311,162100,61959317,393,393,393,393,2197
20250311,162000,61959317,393,393,393,393,0
20250311,161900,61959317,393,393,393,393,0
20250311,161800,61959317,393,393,393,393,0
20250311,161700,61959317,393,393,393,393,0
20250311,161600,61959317,393,393,393,393,0
20250311,161500,61959317,393,393,393,393,0
20250311,161400,61959317,393,393,393,393,0
20250311,161300,61959317,393,393,393,393,0
20250311,161200,61959317,393,393,393,393,0
20250311,161100,61959317,393,393,393,393,0
20250311,161000,61959317,393,393,393,393,0
20250311,160900,61959317,393,393,393,393,0
20250311,160800,61959317,393,393,393,393,0
20250311,160700,61959317,393,393,393,393,0
20250311,160600,61959317,393,393,393,393,0
20250311,160500,61959317,393,393,393,393,0
20250311,160400,61959317,393,393,393,393,0
20250311,160300,61959317,393,393,393,393,0
20250311,160200,61959317,393,393,393,393,0
20250311,160100,61959317,393,393,393,393,0
20250311,160000,61959317,393,393,393,393,0
20250311,155900,61959317,393,393,393,393,0
20250311,155800,61959317,393,393,393,393,0
20250311,155700,61959317,393,393,393,393,0
20250311,155600,61959317,393,393,393,393,0
20250311,155500,61959317,393,393,393,393,0
20250311,155400,61959317,393,393,393,393,0
20250311,155300,61959317,393,393,393,393,0
20250311,155200,61959317,393,393,393,393,0
20250311,155100,61959317,393,393,393,393,2197
20250311,155000,61959317,393,393,393,393,0
20250311,154900,61959317,393,393,393,393,0
20250311,154800,61959317,393,393,393,393,0
20250311,154700,61959317,393,393,393,393,0
20250311,154600,61959317,393,393,393,393,0
20250311,154500,61959317,393,393,393,393,0
20250311,154400,61959317,393,393,393,393,0
20250311,154300,61959317,393,393,393,393,0
20250311,154200,61959317,393,393,393,393,0
20250311,154100,61959317,393,393,393,393,0
20250311,154000,61959317,393,393,393,393,0
20250311,153900,61959317,393,393,393,393,0
20250311,153800,61959317,393,393,393,393,0
20250311,153700,61959317,393,393,393,393,0
20250311,153600,61959317,393,393,393,393,0
20250311,153500,61959317,393,393,393,393,0
20250311,153400,61959317,393,393,393,393,0
20250311,153300,61959317,393,393,393,393,0
20250311,153200,61959317,393,393,393,393,0
20250311,153100,61959317,393,393,393,393,0
20250311,153000,61959317,393,393,393,393,2197
20250311,152900,61095896,394,394,394,394,0
20250311,152800,61095896,394,394,394,394,0
20250311,152700,61095896,394,394,394,394,0
20250311,152600,61095896,394,394,394,394,0
20250311,152500,61095896,394,394,394,394,0
20250311,152400,61095896,394,394,394,394,0
20250311,152300,61095896,394,394,394,394,0
20250311,152200,61095896,394,394,394,394,0
20250311,152100,61095896,394,394,394,394,0
20250311,152000,61095896,394,394,394,394,0
20250311,151900,61095896,394,394,394,394,0
20250311,151800,61095896,394,394,394,394,0
20250311,151700,61095896,394,393,394,393,50
20250311,151600,61076245,393,393,393,393,0
20250311,151500,61076245,393,393,393,393,0
20250311,151400,61076245,393,392,393,392,51
20250311,151300,61056212,394,394,394,394,0
20250311,151200,61056212,394,389,394,389,2500
20250311,151100,60076386,389,389,389,389,0
20250311,151000,60076386,389,389,389,389,0
20250311,150900,60076386,389,389,389,389,0
20250311,150800,60076386,389,389,389,389,0
20250311,150700,60076386,389,389,389,389,1
20250311,150600,60075997,387,387,387,387,0
20250311,150500,60075997,387,387,387,387,0
20250311,150400,60075997,387,388,388,387,100
20250311,150300,60037294,388,388,388,388,0
20250311,150200,60037294,388,388,388,388,0
20250311,150100,60037294,388,388,388,388,0
20250311,150000,60037294,388,388,388,388,0
20250311,145900,60037294,388,388,388,388,0
20250311,145800,60037294,388,388,388,388,0
20250311,145700,60037294,388,388,388,388,0
20250311,145600,60037294,388,388,388,388,0
20250311,145500,60037294,388,388,388,388,40
20250311,145400,60021774,387,387,387,387,0
20250311,145300,60021774,387,387,387,387,5836
20250311,145200,57763242,386,386,386,386,0
20250311,145100,57763242,386,386,386,386,0
20250311,145000,57763242,386,386,386,386,53
20250311,144900,57742784,387,387,387,387,0
20250311,144800,57742784,387,387,387,387,1
20250311,144700,57742397,387,387,387,387,0
20250311,144600,57742397,387,387,387,387,0
20250311,144500,57742397,387,387,387,387,200
20250311,144400,57664997,387,387,387,387,0
20250311,144300,57664997,387,387,387,387,0
20250311,144200,57664997,387,387,387,387,1000
20250311,144100,57277997,386,386,386,386,0
20250311,144000,57277997,386,386,386,386,0
20250311,143900,57277997,386,386,386,386,0
20250311,143800,57277997,386,386,386,386,0
20250311,143700,57277997,386,386,386,386,0
20250311,143600,57277997,386,386,386,386,0
20250311,143500,57277997,386,386,386,386,0
20250311,143400,57277997,386,386,386,386,0
20250311,143300,57277997,386,386,386,386,0
20250311,143200,57277997,386,386,386,386,32
20250311,143100,57265645,387,387,387,387,0
20250311,143000,57265645,387,387,387,387,79
20250311,142900,57235072,387,387,387,387,608
20250311,142800,56999776,388,388,388,388,0
20250311,142700,56999776,388,388,388,388,0
20250311,142600,56999776,388,388,388,388,0
20250311,142500,56999776,388,388,388,388,0
20250311,142400,56999776,388,388,388,388,1
20250311,142300,56999388,388,388,388,388,0
20250311,142200,56999388,388,388,388,388,0
20250311,142100,56999388,388,388,388,388,0
20250311,142000,56999388,388,388,388,388,0
20250311,141900,56999388,388,388,388,388,0
20250311,141800,56999388,388,388,388,388,0
20250311,141700,56999388,388,388,388,388,0
20250311,141600,56999388,388,388,388,388,0
20250311,141500,56999388,388,388,388,388,0
20250311,141400,56999388,388,388,388,388,100
20250311,141300,56960588,388,388,388,388,0
20250311,141200,56960588,388,388,388,388,0
20250311,141100,56960588,388,388,388,388,0
20250311,141000,56960588,388,388,388,388,0
20250311,140900,56960588,388,388,388,388,0
20250311,140800,56960588,388,388,388,388,0
20250311,140700,56960588,388,388,388,388,0
20250311,140600,56960588,388,388,388,388,0
20250311,140500,56960588,388,388,388,388,0
20250311,140400,56960588,388,388,388,388,0
20250311,140300,56960588,388,388,388,388,0
20250311,140200,56960588,388,388,388,388,0
20250311,140100,56960588,388,388,388,388,0
20250311,140000,56960588,388,388,388,388,0
20250311,135900,56960588,388,388,388,388,0
20250311,135800,56960588,388,388,388,388,0
20250311,135700,56960588,388,388,388,388,0
20250311,135600,56960588,388,388,388,388,1
20250311,135500,56960200,386,387,387,386,300
20250311,135400,56844398,388,388,388,388,100
20250311,135300,56805598,388,388,388,388,0
20250311,135200,56805598,388,388,388,388,0
20250311,135100,56805598,388,388,388,388,0
20250311,135000,56805598,388,388,388,388,0
20250311,134900,56805598,388,388,388,388,0
20250311,134800,56805598,388,388,388,388,0
20250311,134700,56805598,388,388,388,388,0
20250311,134600,56805598,388,388,388,388,0
20250311,134500,56805598,388,388,388,388,0
20250311,134400,56805598,388,388,388,388,0
20250311,134300,56805598,388,388,388,388,0
20250311,134200,56805598,388,388,388,388,1
20250311,134100,56805210,388,388,388,388,0
20250311,134000,56805210,388,388,388,388,0
20250311,133900,56805210,388,388,388,388,598
20250311,133800,56573186,388,388,388,388,0
20250311,133700,56573186,388,388,388,388,5899
20250311,133600,54284374,388,388,388,388,0
20250311,133500,54284374,388,388,388,388,0
20250311,133400,54284374,388,388,388,388,1
20250311,133300,54283986,387,387,387,387,1313
20250311,133200,53775855,387,387,387,387,0
20250311,133100,53775855,387,387,387,387,0
20250311,133000,53775855,387,387,387,387,70
20250311,132900,53748765,387,387,387,387,0
20250311,132800,53748765,387,389,389,387,4051
20250311,132700,52179986,389,389,389,389,0
20250311,132600,52179986,389,390,390,389,2
20250311,132500,52179207,389,387,390,387,7001
20250311,132400,49461816,387,387,387,387,0
20250311,132300,49461816,387,387,387,387,0
20250311,132200,49461816,387,387,387,387,0
20250311,132100,49461816,387,387,387,387,0
20250311,132000,49461816,387,387,387,387,0
20250311,131900,49461816,387,386,387,386,21
20250311,131800,49453709,387,387,387,387,0
20250311,131700,49453709,387,387,387,387,0
20250311,131600,49453709,387,387,387,387,0
20250311,131500,49453709,387,387,387,387,0
20250311,131400,49453709,387,387,387,387,0
20250311,131300,49453709,387,387,387,387,0
20250311,131200,49453709,387,387,387,387,0
20250311,131100,49453709,387,387,387,387,1
20250311,131000,49453322,386,386,386,386,0
20250311,130900,49453322,386,386,386,386,0
20250311,130800,49453322,386,386,386,386,0
20250311,130700,49453322,386,386,386,386,14
20250311,130600,49447918,387,387,387,387,101
20250311,130500,49408831,387,387,387,387,1
20250311,130400,49408444,386,386,386,386,256
20250311,130300,49309628,386,386,386,386,0
20250311,130200,49309628,386,386,386,386,0
20250311,130100,49309628,386,386,386,386,0
20250311,130000,49309628,386,386,386,386,2000
20250311,125900,48537628,387,387,387,387,0
20250311,125800,48537628,387,387,387,387,0
20250311,125700,48537628,387,387,387,387,0
20250311,125600,48537628,387,387,387,387,0
20250311,125500,48537628,387,387,387,387,0
20250311,125400,48537628,387,387,387,387,0
20250311,125300,48537628,387,387,387,387,21
20250311,125200,48529501,387,387,387,387,140
20250311,125100,48475321,387,387,387,387,0
20250311,125000,48475321,387,387,387,387,0
20250311,124900,48475321,387,387,387,387,0
20250311,124800,48475321,387,387,387,387,0
20250311,124700,48475321,387,387,387,387,0
20250311,124600,48475321,387,387,387,387,0
20250311,124500,48475321,387,387,387,387,0
20250311,124400,48475321,387,387,387,387,0
20250311,124300,48475321,387,387,387,387,0
20250311,124200,48475321,387,387,387,387,0
20250311,124100,48475321,387,387,387,387,0
20250311,124000,48475321,387,387,387,387,0
20250311,123900,48475321,387,387,387,387,0
20250311,123800,48475321,387,387,387,387,0
20250311,123700,48475321,387,387,387,387,0
20250311,123600,48475321,387,387,387,387,0
20250311,123500,48475321,387,387,387,387,0
20250311,123400,48475321,387,387,387,387,0
20250311,123300,48475321,387,387,387,387,1
20250311,123200,48474934,387,387,387,387,0
20250311,123100,48474934,387,387,387,387,0
20250311,123000,48474934,387,387,387,387,0
20250311,122900,48474934,387,387,387,387,0
20250311,122800,48474934,387,387,387,387,4
20250311,122700,48473386,387,387,387,387,3
20250311,122600,48472225,387,387,387,387,0
20250311,122500,48472225,387,387,387,387,0
20250311,122400,48472225,387,387,387,387,80
20250311,122300,48441265,387,387,387,387,100
20250311,122200,48402565,387,387,387,387,0
20250311,122100,48402565,387,387,387,387,0
20250311,122000,48402565,387,387,387,387,0
20250311,121900,48402565,387,387,387,387,0
20250311,121800,48402565,387,387,387,387,0
20250311,121700,48402565,387,387,387,387,0
20250311,121600,48402565,387,387,387,387,0
20250311,121500,48402565,387,387,387,387,0
20250311,121400,48402565,387,387,387,387,0
20250311,121300,48402565,387,387,387,387,0
20250311,121200,48402565,387,387,387,387,0
20250311,121100,48402565,387,387,387,387,1
20250311,121000,48402178,387,387,387,387,0
20250311,120900,48402178,387,387,387,387,0
20250311,120800,48402178,387,387,387,387,0
20250311,120700,48402178,387,387,387,387,0
20250311,120600,48402178,387,387,387,387,0
20250311,120500,48402178,387,387,387,387,0
20250311,120400,48402178,387,387,387,387,0
20250311,120300,48402178,387,387,387,387,0
20250311,120200,48402178,387,387,387,387,0
20250311,120100,48402178,387,387,387,387,0
20250311,120000,48402178,387,387,387,387,0
20250311,115900,48402178,387,386,387,386,1001
20250311,115800,48015791,387,386,387,386,2001
20250311,115700,47243404,387,387,387,387,0
20250311,115600,47243404,387,387,387,387,0
20250311,115500,47243404,387,387,387,387,0
20250311,115400,47243404,387,387,387,387,0
20250311,115300,47243404,387,387,387,387,0
20250311,115200,47243404,387,387,387,387,0
20250311,115100,47243404,387,387,387,387,0
20250311,115000,47243404,387,387,387,387,95
20250311,114900,47206639,386,386,386,386,1
20250311,114800,47206253,387,387,387,387,0
20250311,114700,47206253,387,387,387,387,0
20250311,114600,47206253,387,387,387,387,5
20250311,114500,47204318,387,387,387,387,543
20250311,114400,46994177,387,387,387,387,1465
20250311,114300,46427222,388,388,388,388,3050
20250311,114200,45243822,388,388,388,388,0
20250311,114100,45243822,388,388,388,388,22
20250311,114000,45235286,388,388,388,388,0
20250311,113900,45235286,388,388,388,388,0
20250311,113800,45235286,388,388,388,388,0
20250311,113700,45235286,388,388,388,388,0
20250311,113600,45235286,388,388,388,388,0
20250311,113500,45235286,388,388,388,388,0
20250311,113400,45235286,388,388,388,388,1
20250311,113300,45234898,387,387,387,387,0
20250311,113200,45234898,387,387,387,387,0
20250311,113100,45234898,387,387,387,387,30
20250311,113000,45223288,387,387,387,387,10
20250311,112900,45219418,387,387,387,387,44
20250311,112800,45202390,388,388,388,388,0
20250311,112700,45202390,388,388,388,388,0
20250311,112600,45202390,388,388,388,388,0
20250311,112500,45202390,388,388,388,388,0
20250311,112400,45202390,388,388,388,388,0
20250311,112300,45202390,388,388,388,388,0
20250311,112200,45202390,388,388,388,388,0
20250311,112100,45202390,388,388,388,388,0
20250311,112000,45202390,388,388,388,388,0
20250311,111900,45202390,388,388,388,388,0
20250311,111800,45202390,388,388,388,388,20
20250311,111700,45194630,388,388,388,388,0
20250311,111600,45194630,388,388,388,388,0
20250311,111500,45194630,388,388,388,388,0
20250311,111400,45194630,388,388,388,388,0
20250311,111300,45194630,388,388,388,388,370
20250311,111200,45051070,388,388,388,388,10
20250311,111100,45047190,388,388,388,388,0
20250311,111000,45047190,388,388,388,388,0
20250311,110900,45047190,388,388,388,388,0
20250311,110800,45047190,388,388,388,388,1
20250311,110700,45046802,388,388,388,388,300
20250311,110600,44930402,388,388,388,388,300
20250311,110500,44814002,388,388,388,388,0
20250311,110400,44814002,388,388,388,388,1
20250311,110300,44813614,388,388,388,388,0
20250311,110200,44813614,388,388,388,388,0
20250311,110100,44813614,388,388,388,388,0
20250311,110000,44813614,388,388,388,388,0
20250311,105900,44813614,388,388,388,388,1000
20250311,105800,44425614,387,387,387,387,0
20250311,105700,44425614,387,387,387,387,13
20250311,105600,44420583,388,388,388,388,0
20250311,105500,44420583,388,388,388,388,0
20250311,105400,44420583,388,388,388,388,30
20250311,105300,44408943,387,387,387,387,0
20250311,105200,44408943,387,387,387,387,0
20250311,105100,44408943,387,387,387,387,13
20250311,105000,44403912,388,388,388,388,51
20250311,104900,44384124,387,387,387,387,13
20250311,104800,44379093,388,388,388,388,0
20250311,104700,44379093,388,388,388,388,0
20250311,104600,44379093,388,388,388,388,0
20250311,104500,44379093,388,388,388,388,0
20250311,104400,44379093,388,388,388,388,0
20250311,104300,44379093,388,388,388,388,0
20250311,104200,44379093,388,388,388,388,3
20250311,104100,44377929,388,387,388,387,17
20250311,104000,44371346,388,388,388,388,2585
20250311,103900,43368366,387,387,387,387,0
20250311,103800,43368366,387,387,387,387,0
20250311,103700,43368366,387,387,387,387,13
20250311,103600,43363335,386,387,387,386,3000
20250311,103500,42203483,387,387,387,387,1000
20250311,103400,41816483,388,388,388,388,0
20250311,103300,41816483,388,388,388,388,5
20250311,103200,41814543,389,389,389,389,0
20250311,103100,41814543,389,389,389,389,0
20250311,103000,41814543,389,389,389,389,0
20250311,102900,41814543,389,389,389,389,0
20250311,102800,41814543,389,389,389,389,0
20250311,102700,41814543,389,389,389,389,0
20250311,102600,41814543,389,388,389,388,1055
20250311,102500,41404578,388,388,388,388,2501
20250311,102400,40434190,389,389,389,389,25
20250311,102300,40424465,389,389,389,389,2500
20250311,102200,39451965,388,388,388,388,193
20250311,102100,39377081,387,387,387,387,2501
20250311,102000,38409194,387,386,387,386,142
20250311,101900,38354369,386,383,386,383,1947
20250311,101800,37608385,383,387,387,383,8193
20250311,101700,34469414,384,387,387,384,5011
20250311,101600,32538636,386,386,386,386,5014
20250311,101500,30603232,387,387,387,387,7
20250311,101400,30600523,387,387,387,387,0
20250311,101300,30600523,387,389,389,387,1913
20250311,101200,29860109,389,389,389,389,2
20250311,101100,29859331,388,388,388,388,14
20250311,101000,29853899,389,389,389,389,0
20250311,100900,29853899,389,389,389,389,0
20250311,100800,29853899,389,389,389,389,24
20250311,100700,29844563,389,389,389,389,1
20250311,100600,29844174,388,388,388,388,14
20250311,100500,29838742,389,390,390,389,827
20250311,100400,29517036,389,390,390,389,13
20250311,100300,29511978,390,390,390,390,0
20250311,100200,29511978,390,390,390,389,168
20250311,100100,29446624,389,389,389,389,14
20250311,100000,29441178,389,389,389,389,0
20250311,095900,29441178,389,389,389,389,0
20250311,095800,29441178,389,389,389,389,0
20250311,095700,29441178,389,389,389,389,0
20250311,095600,29441178,389,389,389,389,13
20250311,095500,29436121,390,390,390,390,2020
20250311,095400,28648321,390,390,390,390,0
20250311,095300,28648321,390,390,390,390,0
20250311,095200,28648321,390,390,390,390,0
20250311,095100,28648321,390,390,390,390,13
20250311,095000,28643251,391,391,391,391,1
20250311,094900,28642860,392,392,392,392,0
20250311,094800,28642860,392,392,392,392,0
20250311,094700,28642860,392,392,392,392,0
20250311,094600,28642860,392,388,392,387,4001
20250311,094500,27094166,388,392,392,388,19142
20250311,094400,19643323,392,392,392,392,31
20250311,094300,19631171,392,392,392,392,1
20250311,094200,19630779,391,392,392,391,27
20250311,094100,19620221,391,391,391,391,32
20250311,094000,19607709,392,392,392,392,0
20250311,093900,19607709,392,392,392,392,0
20250311,093800,19607709,392,392,392,392,0
20250311,093700,19607709,392,392,392,392,4
20250311,093600,19606141,391,391,391,391,0
20250311,093500,19606141,391,391,391,391,0
20250311,093400,19606141,391,391,391,391,0
20250311,093300,19606141,391,391,391,391,2
20250311,093200,19605359,391,391,391,391,26
20250311,093100,19595193,392,392,392,392,13
20250311,093000,19590097,391,391,391,391,0
20250311,092900,19590097,391,391,391,391,0
20250311,092800,19590097,391,391,391,391,0
20250311,092700,19590097,391,391,391,391,231
20250311,092600,19499776,391,391,391,391,508
20250311,092500,19301148,392,392,392,392,0
20250311,092400,19301148,392,392,392,392,51
20250311,092300,19281156,393,393,393,393,0
20250311,092200,19281156,393,393,393,393,0
20250311,092100,19281156,393,393,393,393,0
20250311,092000,19281156,393,391,393,389,5112
20250311,091900,17292581,391,392,392,391,2501
20250311,091800,16312190,392,393,393,392,3
20250311,091700,16311013,390,391,391,390,9000
20250311,091600,12798673,391,393,393,391,3000
20250311,091500,11623128,394,394,394,394,0
20250311,091400,11623128,394,394,394,394,10
20250311,091300,11619188,395,395,395,395,0
20250311,091200,11619188,395,395,395,395,81
20250311,091100,11587193,395,395,395,395,0
20250311,091000,11587193,395,395,395,395,1
20250311,090900,11586798,394,393,394,393,5917
20250311,090800,9261386,393,393,393,393,0
20250311,090700,9261386,393,393,393,385,7001
20250311,090600,6543690,393,400,400,393,16537
20250311,090500,13283,402,402,402,402,0
20250311,090400,13283,402,402,402,402,0
20250311,090300,13283,402,402,402,402,1
20250311,090200,12881,400,400,400,400,0
20250311,090100,12881,400,400,400,400,0
20250311,090000,12881,400,403,403,400,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192100 61959317 393 393 393 393 2197
3 20250311 192000 61959317 393 393 393 393 0
4 20250311 191900 61959317 393 393 393 393 0
5 20250311 191800 61959317 393 393 393 393 0
6 20250311 191700 61959317 393 393 393 393 0
7 20250311 191600 61959317 393 393 393 393 0
8 20250311 191500 61959317 393 393 393 393 0
9 20250311 191400 61959317 393 393 393 393 0
10 20250311 191300 61959317 393 393 393 393 0
11 20250311 191200 61959317 393 393 393 393 0
12 20250311 191100 61959317 393 393 393 393 0
13 20250311 191000 61959317 393 393 393 393 0
14 20250311 190900 61959317 393 393 393 393 0
15 20250311 190800 61959317 393 393 393 393 0
16 20250311 190700 61959317 393 393 393 393 0
17 20250311 190600 61959317 393 393 393 393 0
18 20250311 190500 61959317 393 393 393 393 0
19 20250311 190400 61959317 393 393 393 393 0
20 20250311 190300 61959317 393 393 393 393 0
21 20250311 190200 61959317 393 393 393 393 0
22 20250311 190100 61959317 393 393 393 393 0
23 20250311 190000 61959317 393 393 393 393 0
24 20250311 185900 61959317 393 393 393 393 0
25 20250311 185800 61959317 393 393 393 393 0
26 20250311 185700 61959317 393 393 393 393 0
27 20250311 185600 61959317 393 393 393 393 0
28 20250311 185500 61959317 393 393 393 393 0
29 20250311 185400 61959317 393 393 393 393 0
30 20250311 185300 61959317 393 393 393 393 0
31 20250311 185200 61959317 393 393 393 393 0
32 20250311 185100 61959317 393 393 393 393 2197
33 20250311 185000 61959317 393 393 393 393 0
34 20250311 184900 61959317 393 393 393 393 0
35 20250311 184800 61959317 393 393 393 393 0
36 20250311 184700 61959317 393 393 393 393 0
37 20250311 184600 61959317 393 393 393 393 0
38 20250311 184500 61959317 393 393 393 393 0
39 20250311 184400 61959317 393 393 393 393 0
40 20250311 184300 61959317 393 393 393 393 0
41 20250311 184200 61959317 393 393 393 393 0
42 20250311 184100 61959317 393 393 393 393 0
43 20250311 184000 61959317 393 393 393 393 0
44 20250311 183900 61959317 393 393 393 393 0
45 20250311 183800 61959317 393 393 393 393 0
46 20250311 183700 61959317 393 393 393 393 0
47 20250311 183600 61959317 393 393 393 393 0
48 20250311 183500 61959317 393 393 393 393 0
49 20250311 183400 61959317 393 393 393 393 0
50 20250311 183300 61959317 393 393 393 393 0
51 20250311 183200 61959317 393 393 393 393 0
52 20250311 183100 61959317 393 393 393 393 0
53 20250311 183000 61959317 393 393 393 393 0
54 20250311 182900 61959317 393 393 393 393 0
55 20250311 182800 61959317 393 393 393 393 0
56 20250311 182700 61959317 393 393 393 393 0
57 20250311 182600 61959317 393 393 393 393 0
58 20250311 182500 61959317 393 393 393 393 0
59 20250311 182400 61959317 393 393 393 393 0
60 20250311 182300 61959317 393 393 393 393 0
61 20250311 182200 61959317 393 393 393 393 0
62 20250311 182100 61959317 393 393 393 393 2197
63 20250311 182000 61959317 393 393 393 393 0
64 20250311 181900 61959317 393 393 393 393 0
65 20250311 181800 61959317 393 393 393 393 0
66 20250311 181700 61959317 393 393 393 393 0
67 20250311 181600 61959317 393 393 393 393 0
68 20250311 181500 61959317 393 393 393 393 0
69 20250311 181400 61959317 393 393 393 393 0
70 20250311 181300 61959317 393 393 393 393 0
71 20250311 181200 61959317 393 393 393 393 0
72 20250311 181100 61959317 393 393 393 393 0
73 20250311 181000 61959317 393 393 393 393 0
74 20250311 180900 61959317 393 393 393 393 0
75 20250311 180800 61959317 393 393 393 393 0
76 20250311 180700 61959317 393 393 393 393 0
77 20250311 180600 61959317 393 393 393 393 0
78 20250311 180500 61959317 393 393 393 393 0
79 20250311 180400 61959317 393 393 393 393 0
80 20250311 180300 61959317 393 393 393 393 0
81 20250311 180200 61959317 393 393 393 393 0
82 20250311 180100 61959317 393 393 393 393 0
83 20250311 180000 61959317 393 393 393 393 0
84 20250311 175900 61959317 393 393 393 393 0
85 20250311 175800 61959317 393 393 393 393 0
86 20250311 175700 61959317 393 393 393 393 0
87 20250311 175600 61959317 393 393 393 393 0
88 20250311 175500 61959317 393 393 393 393 0
89 20250311 175400 61959317 393 393 393 393 0
90 20250311 175300 61959317 393 393 393 393 0
91 20250311 175200 61959317 393 393 393 393 0
92 20250311 175100 61959317 393 393 393 393 2197
93 20250311 175000 61959317 393 393 393 393 0
94 20250311 174900 61959317 393 393 393 393 0
95 20250311 174800 61959317 393 393 393 393 0
96 20250311 174700 61959317 393 393 393 393 0
97 20250311 174600 61959317 393 393 393 393 0
98 20250311 174500 61959317 393 393 393 393 0
99 20250311 174400 61959317 393 393 393 393 0
100 20250311 174300 61959317 393 393 393 393 0
101 20250311 174200 61959317 393 393 393 393 0
102 20250311 174100 61959317 393 393 393 393 0
103 20250311 174000 61959317 393 393 393 393 0
104 20250311 173900 61959317 393 393 393 393 0
105 20250311 173800 61959317 393 393 393 393 0
106 20250311 173700 61959317 393 393 393 393 0
107 20250311 173600 61959317 393 393 393 393 0
108 20250311 173500 61959317 393 393 393 393 0
109 20250311 173400 61959317 393 393 393 393 0
110 20250311 173300 61959317 393 393 393 393 0
111 20250311 173200 61959317 393 393 393 393 0
112 20250311 173100 61959317 393 393 393 393 0
113 20250311 173000 61959317 393 393 393 393 0
114 20250311 172900 61959317 393 393 393 393 0
115 20250311 172800 61959317 393 393 393 393 0
116 20250311 172700 61959317 393 393 393 393 0
117 20250311 172600 61959317 393 393 393 393 0
118 20250311 172500 61959317 393 393 393 393 0
119 20250311 172400 61959317 393 393 393 393 0
120 20250311 172300 61959317 393 393 393 393 0
121 20250311 172200 61959317 393 393 393 393 0
122 20250311 172100 61959317 393 393 393 393 2197
123 20250311 172000 61959317 393 393 393 393 0
124 20250311 171900 61959317 393 393 393 393 0
125 20250311 171800 61959317 393 393 393 393 0
126 20250311 171700 61959317 393 393 393 393 0
127 20250311 171600 61959317 393 393 393 393 0
128 20250311 171500 61959317 393 393 393 393 0
129 20250311 171400 61959317 393 393 393 393 0
130 20250311 171300 61959317 393 393 393 393 0
131 20250311 171200 61959317 393 393 393 393 0
132 20250311 171100 61959317 393 393 393 393 0
133 20250311 171000 61959317 393 393 393 393 0
134 20250311 170900 61959317 393 393 393 393 0
135 20250311 170800 61959317 393 393 393 393 0
136 20250311 170700 61959317 393 393 393 393 0
137 20250311 170600 61959317 393 393 393 393 0
138 20250311 170500 61959317 393 393 393 393 0
139 20250311 170400 61959317 393 393 393 393 0
140 20250311 170300 61959317 393 393 393 393 0
141 20250311 170200 61959317 393 393 393 393 0
142 20250311 170100 61959317 393 393 393 393 0
143 20250311 170000 61959317 393 393 393 393 0
144 20250311 165900 61959317 393 393 393 393 0
145 20250311 165800 61959317 393 393 393 393 0
146 20250311 165700 61959317 393 393 393 393 0
147 20250311 165600 61959317 393 393 393 393 0
148 20250311 165500 61959317 393 393 393 393 0
149 20250311 165400 61959317 393 393 393 393 0
150 20250311 165300 61959317 393 393 393 393 0
151 20250311 165200 61959317 393 393 393 393 0
152 20250311 165100 61959317 393 393 393 393 2197
153 20250311 165000 61959317 393 393 393 393 0
154 20250311 164900 61959317 393 393 393 393 0
155 20250311 164800 61959317 393 393 393 393 0
156 20250311 164700 61959317 393 393 393 393 0
157 20250311 164600 61959317 393 393 393 393 0
158 20250311 164500 61959317 393 393 393 393 0
159 20250311 164400 61959317 393 393 393 393 0
160 20250311 164300 61959317 393 393 393 393 0
161 20250311 164200 61959317 393 393 393 393 0
162 20250311 164100 61959317 393 393 393 393 0
163 20250311 164000 61959317 393 393 393 393 0
164 20250311 163900 61959317 393 393 393 393 0
165 20250311 163800 61959317 393 393 393 393 0
166 20250311 163700 61959317 393 393 393 393 0
167 20250311 163600 61959317 393 393 393 393 0
168 20250311 163500 61959317 393 393 393 393 0
169 20250311 163400 61959317 393 393 393 393 0
170 20250311 163300 61959317 393 393 393 393 0
171 20250311 163200 61959317 393 393 393 393 0
172 20250311 163100 61959317 393 393 393 393 0
173 20250311 163000 61959317 393 393 393 393 0
174 20250311 162900 61959317 393 393 393 393 0
175 20250311 162800 61959317 393 393 393 393 0
176 20250311 162700 61959317 393 393 393 393 0
177 20250311 162600 61959317 393 393 393 393 0
178 20250311 162500 61959317 393 393 393 393 0
179 20250311 162400 61959317 393 393 393 393 0
180 20250311 162300 61959317 393 393 393 393 0
181 20250311 162200 61959317 393 393 393 393 0
182 20250311 162100 61959317 393 393 393 393 2197
183 20250311 162000 61959317 393 393 393 393 0
184 20250311 161900 61959317 393 393 393 393 0
185 20250311 161800 61959317 393 393 393 393 0
186 20250311 161700 61959317 393 393 393 393 0
187 20250311 161600 61959317 393 393 393 393 0
188 20250311 161500 61959317 393 393 393 393 0
189 20250311 161400 61959317 393 393 393 393 0
190 20250311 161300 61959317 393 393 393 393 0
191 20250311 161200 61959317 393 393 393 393 0
192 20250311 161100 61959317 393 393 393 393 0
193 20250311 161000 61959317 393 393 393 393 0
194 20250311 160900 61959317 393 393 393 393 0
195 20250311 160800 61959317 393 393 393 393 0
196 20250311 160700 61959317 393 393 393 393 0
197 20250311 160600 61959317 393 393 393 393 0
198 20250311 160500 61959317 393 393 393 393 0
199 20250311 160400 61959317 393 393 393 393 0
200 20250311 160300 61959317 393 393 393 393 0
201 20250311 160200 61959317 393 393 393 393 0
202 20250311 160100 61959317 393 393 393 393 0
203 20250311 160000 61959317 393 393 393 393 0
204 20250311 155900 61959317 393 393 393 393 0
205 20250311 155800 61959317 393 393 393 393 0
206 20250311 155700 61959317 393 393 393 393 0
207 20250311 155600 61959317 393 393 393 393 0
208 20250311 155500 61959317 393 393 393 393 0
209 20250311 155400 61959317 393 393 393 393 0
210 20250311 155300 61959317 393 393 393 393 0
211 20250311 155200 61959317 393 393 393 393 0
212 20250311 155100 61959317 393 393 393 393 2197
213 20250311 155000 61959317 393 393 393 393 0
214 20250311 154900 61959317 393 393 393 393 0
215 20250311 154800 61959317 393 393 393 393 0
216 20250311 154700 61959317 393 393 393 393 0
217 20250311 154600 61959317 393 393 393 393 0
218 20250311 154500 61959317 393 393 393 393 0
219 20250311 154400 61959317 393 393 393 393 0
220 20250311 154300 61959317 393 393 393 393 0
221 20250311 154200 61959317 393 393 393 393 0
222 20250311 154100 61959317 393 393 393 393 0
223 20250311 154000 61959317 393 393 393 393 0
224 20250311 153900 61959317 393 393 393 393 0
225 20250311 153800 61959317 393 393 393 393 0
226 20250311 153700 61959317 393 393 393 393 0
227 20250311 153600 61959317 393 393 393 393 0
228 20250311 153500 61959317 393 393 393 393 0
229 20250311 153400 61959317 393 393 393 393 0
230 20250311 153300 61959317 393 393 393 393 0
231 20250311 153200 61959317 393 393 393 393 0
232 20250311 153100 61959317 393 393 393 393 0
233 20250311 153000 61959317 393 393 393 393 2197
234 20250311 152900 61095896 394 394 394 394 0
235 20250311 152800 61095896 394 394 394 394 0
236 20250311 152700 61095896 394 394 394 394 0
237 20250311 152600 61095896 394 394 394 394 0
238 20250311 152500 61095896 394 394 394 394 0
239 20250311 152400 61095896 394 394 394 394 0
240 20250311 152300 61095896 394 394 394 394 0
241 20250311 152200 61095896 394 394 394 394 0
242 20250311 152100 61095896 394 394 394 394 0
243 20250311 152000 61095896 394 394 394 394 0
244 20250311 151900 61095896 394 394 394 394 0
245 20250311 151800 61095896 394 394 394 394 0
246 20250311 151700 61095896 394 393 394 393 50
247 20250311 151600 61076245 393 393 393 393 0
248 20250311 151500 61076245 393 393 393 393 0
249 20250311 151400 61076245 393 392 393 392 51
250 20250311 151300 61056212 394 394 394 394 0
251 20250311 151200 61056212 394 389 394 389 2500
252 20250311 151100 60076386 389 389 389 389 0
253 20250311 151000 60076386 389 389 389 389 0
254 20250311 150900 60076386 389 389 389 389 0
255 20250311 150800 60076386 389 389 389 389 0
256 20250311 150700 60076386 389 389 389 389 1
257 20250311 150600 60075997 387 387 387 387 0
258 20250311 150500 60075997 387 387 387 387 0
259 20250311 150400 60075997 387 388 388 387 100
260 20250311 150300 60037294 388 388 388 388 0
261 20250311 150200 60037294 388 388 388 388 0
262 20250311 150100 60037294 388 388 388 388 0
263 20250311 150000 60037294 388 388 388 388 0
264 20250311 145900 60037294 388 388 388 388 0
265 20250311 145800 60037294 388 388 388 388 0
266 20250311 145700 60037294 388 388 388 388 0
267 20250311 145600 60037294 388 388 388 388 0
268 20250311 145500 60037294 388 388 388 388 40
269 20250311 145400 60021774 387 387 387 387 0
270 20250311 145300 60021774 387 387 387 387 5836
271 20250311 145200 57763242 386 386 386 386 0
272 20250311 145100 57763242 386 386 386 386 0
273 20250311 145000 57763242 386 386 386 386 53
274 20250311 144900 57742784 387 387 387 387 0
275 20250311 144800 57742784 387 387 387 387 1
276 20250311 144700 57742397 387 387 387 387 0
277 20250311 144600 57742397 387 387 387 387 0
278 20250311 144500 57742397 387 387 387 387 200
279 20250311 144400 57664997 387 387 387 387 0
280 20250311 144300 57664997 387 387 387 387 0
281 20250311 144200 57664997 387 387 387 387 1000
282 20250311 144100 57277997 386 386 386 386 0
283 20250311 144000 57277997 386 386 386 386 0
284 20250311 143900 57277997 386 386 386 386 0
285 20250311 143800 57277997 386 386 386 386 0
286 20250311 143700 57277997 386 386 386 386 0
287 20250311 143600 57277997 386 386 386 386 0
288 20250311 143500 57277997 386 386 386 386 0
289 20250311 143400 57277997 386 386 386 386 0
290 20250311 143300 57277997 386 386 386 386 0
291 20250311 143200 57277997 386 386 386 386 32
292 20250311 143100 57265645 387 387 387 387 0
293 20250311 143000 57265645 387 387 387 387 79
294 20250311 142900 57235072 387 387 387 387 608
295 20250311 142800 56999776 388 388 388 388 0
296 20250311 142700 56999776 388 388 388 388 0
297 20250311 142600 56999776 388 388 388 388 0
298 20250311 142500 56999776 388 388 388 388 0
299 20250311 142400 56999776 388 388 388 388 1
300 20250311 142300 56999388 388 388 388 388 0
301 20250311 142200 56999388 388 388 388 388 0
302 20250311 142100 56999388 388 388 388 388 0
303 20250311 142000 56999388 388 388 388 388 0
304 20250311 141900 56999388 388 388 388 388 0
305 20250311 141800 56999388 388 388 388 388 0
306 20250311 141700 56999388 388 388 388 388 0
307 20250311 141600 56999388 388 388 388 388 0
308 20250311 141500 56999388 388 388 388 388 0
309 20250311 141400 56999388 388 388 388 388 100
310 20250311 141300 56960588 388 388 388 388 0
311 20250311 141200 56960588 388 388 388 388 0
312 20250311 141100 56960588 388 388 388 388 0
313 20250311 141000 56960588 388 388 388 388 0
314 20250311 140900 56960588 388 388 388 388 0
315 20250311 140800 56960588 388 388 388 388 0
316 20250311 140700 56960588 388 388 388 388 0
317 20250311 140600 56960588 388 388 388 388 0
318 20250311 140500 56960588 388 388 388 388 0
319 20250311 140400 56960588 388 388 388 388 0
320 20250311 140300 56960588 388 388 388 388 0
321 20250311 140200 56960588 388 388 388 388 0
322 20250311 140100 56960588 388 388 388 388 0
323 20250311 140000 56960588 388 388 388 388 0
324 20250311 135900 56960588 388 388 388 388 0
325 20250311 135800 56960588 388 388 388 388 0
326 20250311 135700 56960588 388 388 388 388 0
327 20250311 135600 56960588 388 388 388 388 1
328 20250311 135500 56960200 386 387 387 386 300
329 20250311 135400 56844398 388 388 388 388 100
330 20250311 135300 56805598 388 388 388 388 0
331 20250311 135200 56805598 388 388 388 388 0
332 20250311 135100 56805598 388 388 388 388 0
333 20250311 135000 56805598 388 388 388 388 0
334 20250311 134900 56805598 388 388 388 388 0
335 20250311 134800 56805598 388 388 388 388 0
336 20250311 134700 56805598 388 388 388 388 0
337 20250311 134600 56805598 388 388 388 388 0
338 20250311 134500 56805598 388 388 388 388 0
339 20250311 134400 56805598 388 388 388 388 0
340 20250311 134300 56805598 388 388 388 388 0
341 20250311 134200 56805598 388 388 388 388 1
342 20250311 134100 56805210 388 388 388 388 0
343 20250311 134000 56805210 388 388 388 388 0
344 20250311 133900 56805210 388 388 388 388 598
345 20250311 133800 56573186 388 388 388 388 0
346 20250311 133700 56573186 388 388 388 388 5899
347 20250311 133600 54284374 388 388 388 388 0
348 20250311 133500 54284374 388 388 388 388 0
349 20250311 133400 54284374 388 388 388 388 1
350 20250311 133300 54283986 387 387 387 387 1313
351 20250311 133200 53775855 387 387 387 387 0
352 20250311 133100 53775855 387 387 387 387 0
353 20250311 133000 53775855 387 387 387 387 70
354 20250311 132900 53748765 387 387 387 387 0
355 20250311 132800 53748765 387 389 389 387 4051
356 20250311 132700 52179986 389 389 389 389 0
357 20250311 132600 52179986 389 390 390 389 2
358 20250311 132500 52179207 389 387 390 387 7001
359 20250311 132400 49461816 387 387 387 387 0
360 20250311 132300 49461816 387 387 387 387 0
361 20250311 132200 49461816 387 387 387 387 0
362 20250311 132100 49461816 387 387 387 387 0
363 20250311 132000 49461816 387 387 387 387 0
364 20250311 131900 49461816 387 386 387 386 21
365 20250311 131800 49453709 387 387 387 387 0
366 20250311 131700 49453709 387 387 387 387 0
367 20250311 131600 49453709 387 387 387 387 0
368 20250311 131500 49453709 387 387 387 387 0
369 20250311 131400 49453709 387 387 387 387 0
370 20250311 131300 49453709 387 387 387 387 0
371 20250311 131200 49453709 387 387 387 387 0
372 20250311 131100 49453709 387 387 387 387 1
373 20250311 131000 49453322 386 386 386 386 0
374 20250311 130900 49453322 386 386 386 386 0
375 20250311 130800 49453322 386 386 386 386 0
376 20250311 130700 49453322 386 386 386 386 14
377 20250311 130600 49447918 387 387 387 387 101
378 20250311 130500 49408831 387 387 387 387 1
379 20250311 130400 49408444 386 386 386 386 256
380 20250311 130300 49309628 386 386 386 386 0
381 20250311 130200 49309628 386 386 386 386 0
382 20250311 130100 49309628 386 386 386 386 0
383 20250311 130000 49309628 386 386 386 386 2000
384 20250311 125900 48537628 387 387 387 387 0
385 20250311 125800 48537628 387 387 387 387 0
386 20250311 125700 48537628 387 387 387 387 0
387 20250311 125600 48537628 387 387 387 387 0
388 20250311 125500 48537628 387 387 387 387 0
389 20250311 125400 48537628 387 387 387 387 0
390 20250311 125300 48537628 387 387 387 387 21
391 20250311 125200 48529501 387 387 387 387 140
392 20250311 125100 48475321 387 387 387 387 0
393 20250311 125000 48475321 387 387 387 387 0
394 20250311 124900 48475321 387 387 387 387 0
395 20250311 124800 48475321 387 387 387 387 0
396 20250311 124700 48475321 387 387 387 387 0
397 20250311 124600 48475321 387 387 387 387 0
398 20250311 124500 48475321 387 387 387 387 0
399 20250311 124400 48475321 387 387 387 387 0
400 20250311 124300 48475321 387 387 387 387 0
401 20250311 124200 48475321 387 387 387 387 0
402 20250311 124100 48475321 387 387 387 387 0
403 20250311 124000 48475321 387 387 387 387 0
404 20250311 123900 48475321 387 387 387 387 0
405 20250311 123800 48475321 387 387 387 387 0
406 20250311 123700 48475321 387 387 387 387 0
407 20250311 123600 48475321 387 387 387 387 0
408 20250311 123500 48475321 387 387 387 387 0
409 20250311 123400 48475321 387 387 387 387 0
410 20250311 123300 48475321 387 387 387 387 1
411 20250311 123200 48474934 387 387 387 387 0
412 20250311 123100 48474934 387 387 387 387 0
413 20250311 123000 48474934 387 387 387 387 0
414 20250311 122900 48474934 387 387 387 387 0
415 20250311 122800 48474934 387 387 387 387 4
416 20250311 122700 48473386 387 387 387 387 3
417 20250311 122600 48472225 387 387 387 387 0
418 20250311 122500 48472225 387 387 387 387 0
419 20250311 122400 48472225 387 387 387 387 80
420 20250311 122300 48441265 387 387 387 387 100
421 20250311 122200 48402565 387 387 387 387 0
422 20250311 122100 48402565 387 387 387 387 0
423 20250311 122000 48402565 387 387 387 387 0
424 20250311 121900 48402565 387 387 387 387 0
425 20250311 121800 48402565 387 387 387 387 0
426 20250311 121700 48402565 387 387 387 387 0
427 20250311 121600 48402565 387 387 387 387 0
428 20250311 121500 48402565 387 387 387 387 0
429 20250311 121400 48402565 387 387 387 387 0
430 20250311 121300 48402565 387 387 387 387 0
431 20250311 121200 48402565 387 387 387 387 0
432 20250311 121100 48402565 387 387 387 387 1
433 20250311 121000 48402178 387 387 387 387 0
434 20250311 120900 48402178 387 387 387 387 0
435 20250311 120800 48402178 387 387 387 387 0
436 20250311 120700 48402178 387 387 387 387 0
437 20250311 120600 48402178 387 387 387 387 0
438 20250311 120500 48402178 387 387 387 387 0
439 20250311 120400 48402178 387 387 387 387 0
440 20250311 120300 48402178 387 387 387 387 0
441 20250311 120200 48402178 387 387 387 387 0
442 20250311 120100 48402178 387 387 387 387 0
443 20250311 120000 48402178 387 387 387 387 0
444 20250311 115900 48402178 387 386 387 386 1001
445 20250311 115800 48015791 387 386 387 386 2001
446 20250311 115700 47243404 387 387 387 387 0
447 20250311 115600 47243404 387 387 387 387 0
448 20250311 115500 47243404 387 387 387 387 0
449 20250311 115400 47243404 387 387 387 387 0
450 20250311 115300 47243404 387 387 387 387 0
451 20250311 115200 47243404 387 387 387 387 0
452 20250311 115100 47243404 387 387 387 387 0
453 20250311 115000 47243404 387 387 387 387 95
454 20250311 114900 47206639 386 386 386 386 1
455 20250311 114800 47206253 387 387 387 387 0
456 20250311 114700 47206253 387 387 387 387 0
457 20250311 114600 47206253 387 387 387 387 5
458 20250311 114500 47204318 387 387 387 387 543
459 20250311 114400 46994177 387 387 387 387 1465
460 20250311 114300 46427222 388 388 388 388 3050
461 20250311 114200 45243822 388 388 388 388 0
462 20250311 114100 45243822 388 388 388 388 22
463 20250311 114000 45235286 388 388 388 388 0
464 20250311 113900 45235286 388 388 388 388 0
465 20250311 113800 45235286 388 388 388 388 0
466 20250311 113700 45235286 388 388 388 388 0
467 20250311 113600 45235286 388 388 388 388 0
468 20250311 113500 45235286 388 388 388 388 0
469 20250311 113400 45235286 388 388 388 388 1
470 20250311 113300 45234898 387 387 387 387 0
471 20250311 113200 45234898 387 387 387 387 0
472 20250311 113100 45234898 387 387 387 387 30
473 20250311 113000 45223288 387 387 387 387 10
474 20250311 112900 45219418 387 387 387 387 44
475 20250311 112800 45202390 388 388 388 388 0
476 20250311 112700 45202390 388 388 388 388 0
477 20250311 112600 45202390 388 388 388 388 0
478 20250311 112500 45202390 388 388 388 388 0
479 20250311 112400 45202390 388 388 388 388 0
480 20250311 112300 45202390 388 388 388 388 0
481 20250311 112200 45202390 388 388 388 388 0
482 20250311 112100 45202390 388 388 388 388 0
483 20250311 112000 45202390 388 388 388 388 0
484 20250311 111900 45202390 388 388 388 388 0
485 20250311 111800 45202390 388 388 388 388 20
486 20250311 111700 45194630 388 388 388 388 0
487 20250311 111600 45194630 388 388 388 388 0
488 20250311 111500 45194630 388 388 388 388 0
489 20250311 111400 45194630 388 388 388 388 0
490 20250311 111300 45194630 388 388 388 388 370
491 20250311 111200 45051070 388 388 388 388 10
492 20250311 111100 45047190 388 388 388 388 0
493 20250311 111000 45047190 388 388 388 388 0
494 20250311 110900 45047190 388 388 388 388 0
495 20250311 110800 45047190 388 388 388 388 1
496 20250311 110700 45046802 388 388 388 388 300
497 20250311 110600 44930402 388 388 388 388 300
498 20250311 110500 44814002 388 388 388 388 0
499 20250311 110400 44814002 388 388 388 388 1
500 20250311 110300 44813614 388 388 388 388 0
501 20250311 110200 44813614 388 388 388 388 0
502 20250311 110100 44813614 388 388 388 388 0
503 20250311 110000 44813614 388 388 388 388 0
504 20250311 105900 44813614 388 388 388 388 1000
505 20250311 105800 44425614 387 387 387 387 0
506 20250311 105700 44425614 387 387 387 387 13
507 20250311 105600 44420583 388 388 388 388 0
508 20250311 105500 44420583 388 388 388 388 0
509 20250311 105400 44420583 388 388 388 388 30
510 20250311 105300 44408943 387 387 387 387 0
511 20250311 105200 44408943 387 387 387 387 0
512 20250311 105100 44408943 387 387 387 387 13
513 20250311 105000 44403912 388 388 388 388 51
514 20250311 104900 44384124 387 387 387 387 13
515 20250311 104800 44379093 388 388 388 388 0
516 20250311 104700 44379093 388 388 388 388 0
517 20250311 104600 44379093 388 388 388 388 0
518 20250311 104500 44379093 388 388 388 388 0
519 20250311 104400 44379093 388 388 388 388 0
520 20250311 104300 44379093 388 388 388 388 0
521 20250311 104200 44379093 388 388 388 388 3
522 20250311 104100 44377929 388 387 388 387 17
523 20250311 104000 44371346 388 388 388 388 2585
524 20250311 103900 43368366 387 387 387 387 0
525 20250311 103800 43368366 387 387 387 387 0
526 20250311 103700 43368366 387 387 387 387 13
527 20250311 103600 43363335 386 387 387 386 3000
528 20250311 103500 42203483 387 387 387 387 1000
529 20250311 103400 41816483 388 388 388 388 0
530 20250311 103300 41816483 388 388 388 388 5
531 20250311 103200 41814543 389 389 389 389 0
532 20250311 103100 41814543 389 389 389 389 0
533 20250311 103000 41814543 389 389 389 389 0
534 20250311 102900 41814543 389 389 389 389 0
535 20250311 102800 41814543 389 389 389 389 0
536 20250311 102700 41814543 389 389 389 389 0
537 20250311 102600 41814543 389 388 389 388 1055
538 20250311 102500 41404578 388 388 388 388 2501
539 20250311 102400 40434190 389 389 389 389 25
540 20250311 102300 40424465 389 389 389 389 2500
541 20250311 102200 39451965 388 388 388 388 193
542 20250311 102100 39377081 387 387 387 387 2501
543 20250311 102000 38409194 387 386 387 386 142
544 20250311 101900 38354369 386 383 386 383 1947
545 20250311 101800 37608385 383 387 387 383 8193
546 20250311 101700 34469414 384 387 387 384 5011
547 20250311 101600 32538636 386 386 386 386 5014
548 20250311 101500 30603232 387 387 387 387 7
549 20250311 101400 30600523 387 387 387 387 0
550 20250311 101300 30600523 387 389 389 387 1913
551 20250311 101200 29860109 389 389 389 389 2
552 20250311 101100 29859331 388 388 388 388 14
553 20250311 101000 29853899 389 389 389 389 0
554 20250311 100900 29853899 389 389 389 389 0
555 20250311 100800 29853899 389 389 389 389 24
556 20250311 100700 29844563 389 389 389 389 1
557 20250311 100600 29844174 388 388 388 388 14
558 20250311 100500 29838742 389 390 390 389 827
559 20250311 100400 29517036 389 390 390 389 13
560 20250311 100300 29511978 390 390 390 390 0
561 20250311 100200 29511978 390 390 390 389 168
562 20250311 100100 29446624 389 389 389 389 14
563 20250311 100000 29441178 389 389 389 389 0
564 20250311 095900 29441178 389 389 389 389 0
565 20250311 095800 29441178 389 389 389 389 0
566 20250311 095700 29441178 389 389 389 389 0
567 20250311 095600 29441178 389 389 389 389 13
568 20250311 095500 29436121 390 390 390 390 2020
569 20250311 095400 28648321 390 390 390 390 0
570 20250311 095300 28648321 390 390 390 390 0
571 20250311 095200 28648321 390 390 390 390 0
572 20250311 095100 28648321 390 390 390 390 13
573 20250311 095000 28643251 391 391 391 391 1
574 20250311 094900 28642860 392 392 392 392 0
575 20250311 094800 28642860 392 392 392 392 0
576 20250311 094700 28642860 392 392 392 392 0
577 20250311 094600 28642860 392 388 392 387 4001
578 20250311 094500 27094166 388 392 392 388 19142
579 20250311 094400 19643323 392 392 392 392 31
580 20250311 094300 19631171 392 392 392 392 1
581 20250311 094200 19630779 391 392 392 391 27
582 20250311 094100 19620221 391 391 391 391 32
583 20250311 094000 19607709 392 392 392 392 0
584 20250311 093900 19607709 392 392 392 392 0
585 20250311 093800 19607709 392 392 392 392 0
586 20250311 093700 19607709 392 392 392 392 4
587 20250311 093600 19606141 391 391 391 391 0
588 20250311 093500 19606141 391 391 391 391 0
589 20250311 093400 19606141 391 391 391 391 0
590 20250311 093300 19606141 391 391 391 391 2
591 20250311 093200 19605359 391 391 391 391 26
592 20250311 093100 19595193 392 392 392 392 13
593 20250311 093000 19590097 391 391 391 391 0
594 20250311 092900 19590097 391 391 391 391 0
595 20250311 092800 19590097 391 391 391 391 0
596 20250311 092700 19590097 391 391 391 391 231
597 20250311 092600 19499776 391 391 391 391 508
598 20250311 092500 19301148 392 392 392 392 0
599 20250311 092400 19301148 392 392 392 392 51
600 20250311 092300 19281156 393 393 393 393 0
601 20250311 092200 19281156 393 393 393 393 0
602 20250311 092100 19281156 393 393 393 393 0
603 20250311 092000 19281156 393 391 393 389 5112
604 20250311 091900 17292581 391 392 392 391 2501
605 20250311 091800 16312190 392 393 393 392 3
606 20250311 091700 16311013 390 391 391 390 9000
607 20250311 091600 12798673 391 393 393 391 3000
608 20250311 091500 11623128 394 394 394 394 0
609 20250311 091400 11623128 394 394 394 394 10
610 20250311 091300 11619188 395 395 395 395 0
611 20250311 091200 11619188 395 395 395 395 81
612 20250311 091100 11587193 395 395 395 395 0
613 20250311 091000 11587193 395 395 395 395 1
614 20250311 090900 11586798 394 393 394 393 5917
615 20250311 090800 9261386 393 393 393 393 0
616 20250311 090700 9261386 393 393 393 385 7001
617 20250311 090600 6543690 393 400 400 393 16537
618 20250311 090500 13283 402 402 402 402 0
619 20250311 090400 13283 402 402 402 402 0
620 20250311 090300 13283 402 402 402 402 1
621 20250311 090200 12881 400 400 400 400 0
622 20250311 090100 12881 400 400 400 400 0
623 20250311 090000 12881 400 403 403 400 32

1
035620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,74439675,0,30445827075,0.00
20250306,0,74439675,0,31190223825,0.00
20250305,0,74439675,0,31413542850,0.00
20250304,0,74439675,0,31487982525,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 74439675 0 30445827075 0.00
3 20250306 0 74439675 0 31190223825 0.00
4 20250305 0 74439675 0 31413542850 0.00
5 20250304 0 74439675 0 31487982525 0.00