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

624
036170/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192200,86718649,943,943,943,943,5040
20250311,192100,86718649,943,943,943,943,0
20250311,192000,86718649,943,943,943,943,0
20250311,191900,86718649,943,943,943,943,0
20250311,191800,86718649,943,943,943,943,0
20250311,191700,86718649,943,943,943,943,0
20250311,191600,86718649,943,943,943,943,0
20250311,191500,86718649,943,943,943,943,0
20250311,191400,86718649,943,943,943,943,0
20250311,191300,86718649,943,943,943,943,0
20250311,191200,86718649,943,943,943,943,0
20250311,191100,86718649,943,943,943,943,0
20250311,191000,86718649,943,943,943,943,0
20250311,190900,86718649,943,943,943,943,0
20250311,190800,86718649,943,943,943,943,0
20250311,190700,86718649,943,943,943,943,0
20250311,190600,86718649,943,943,943,943,0
20250311,190500,86718649,943,943,943,943,0
20250311,190400,86718649,943,943,943,943,0
20250311,190300,86718649,943,943,943,943,0
20250311,190200,86718649,943,943,943,943,0
20250311,190100,86718649,943,943,943,943,0
20250311,190000,86718649,943,943,943,943,0
20250311,185900,86718649,943,943,943,943,0
20250311,185800,86718649,943,943,943,943,0
20250311,185700,86718649,943,943,943,943,0
20250311,185600,86718649,943,943,943,943,0
20250311,185500,86718649,943,943,943,943,0
20250311,185400,86718649,943,943,943,943,0
20250311,185300,86718649,943,943,943,943,0
20250311,185200,86718649,943,943,943,943,5040
20250311,185100,86718649,943,943,943,943,0
20250311,185000,86718649,943,943,943,943,0
20250311,184900,86718649,943,943,943,943,0
20250311,184800,86718649,943,943,943,943,0
20250311,184700,86718649,943,943,943,943,0
20250311,184600,86718649,943,943,943,943,0
20250311,184500,86718649,943,943,943,943,0
20250311,184400,86718649,943,943,943,943,0
20250311,184300,86718649,943,943,943,943,0
20250311,184200,86718649,943,943,943,943,0
20250311,184100,86718649,943,943,943,943,0
20250311,184000,86718649,943,943,943,943,0
20250311,183900,86718649,943,943,943,943,0
20250311,183800,86718649,943,943,943,943,0
20250311,183700,86718649,943,943,943,943,0
20250311,183600,86718649,943,943,943,943,0
20250311,183500,86718649,943,943,943,943,0
20250311,183400,86718649,943,943,943,943,0
20250311,183300,86718649,943,943,943,943,0
20250311,183200,86718649,943,943,943,943,0
20250311,183100,86718649,943,943,943,943,0
20250311,183000,86718649,943,943,943,943,0
20250311,182900,86718649,943,943,943,943,0
20250311,182800,86718649,943,943,943,943,0
20250311,182700,86718649,943,943,943,943,0
20250311,182600,86718649,943,943,943,943,0
20250311,182500,86718649,943,943,943,943,0
20250311,182400,86718649,943,943,943,943,0
20250311,182300,86718649,943,943,943,943,0
20250311,182200,86718649,943,943,943,943,5040
20250311,182100,86718649,943,943,943,943,0
20250311,182000,86718649,943,943,943,943,0
20250311,181900,86718649,943,943,943,943,0
20250311,181800,86718649,943,943,943,943,0
20250311,181700,86718649,943,943,943,943,0
20250311,181600,86718649,943,943,943,943,0
20250311,181500,86718649,943,943,943,943,0
20250311,181400,86718649,943,943,943,943,0
20250311,181300,86718649,943,943,943,943,0
20250311,181200,86718649,943,943,943,943,0
20250311,181100,86718649,943,943,943,943,0
20250311,181000,86718649,943,943,943,943,0
20250311,180900,86718649,943,943,943,943,0
20250311,180800,86718649,943,943,943,943,0
20250311,180700,86718649,943,943,943,943,0
20250311,180600,86718649,943,943,943,943,0
20250311,180500,86718649,943,943,943,943,0
20250311,180400,86718649,943,943,943,943,0
20250311,180300,86718649,943,943,943,943,0
20250311,180200,86718649,943,943,943,943,0
20250311,180100,86718649,943,943,943,943,0
20250311,180000,86718649,943,943,943,943,0
20250311,175900,86718649,943,943,943,943,0
20250311,175800,86718649,943,943,943,943,0
20250311,175700,86718649,943,943,943,943,0
20250311,175600,86718649,943,943,943,943,0
20250311,175500,86718649,943,943,943,943,0
20250311,175400,86718649,943,943,943,943,0
20250311,175300,86718649,943,943,943,943,0
20250311,175200,86718649,943,943,943,943,5040
20250311,175100,86718649,943,943,943,943,0
20250311,175000,86718649,943,943,943,943,0
20250311,174900,86718649,943,943,943,943,0
20250311,174800,86718649,943,943,943,943,0
20250311,174700,86718649,943,943,943,943,0
20250311,174600,86718649,943,943,943,943,0
20250311,174500,86718649,943,943,943,943,0
20250311,174400,86718649,943,943,943,943,0
20250311,174300,86718649,943,943,943,943,0
20250311,174200,86718649,943,943,943,943,0
20250311,174100,86718649,943,943,943,943,0
20250311,174000,86718649,943,943,943,943,0
20250311,173900,86718649,943,943,943,943,0
20250311,173800,86718649,943,943,943,943,0
20250311,173700,86718649,943,943,943,943,0
20250311,173600,86718649,943,943,943,943,0
20250311,173500,86718649,943,943,943,943,0
20250311,173400,86718649,943,943,943,943,0
20250311,173300,86718649,943,943,943,943,0
20250311,173200,86718649,943,943,943,943,0
20250311,173100,86718649,943,943,943,943,0
20250311,173000,86718649,943,943,943,943,0
20250311,172900,86718649,943,943,943,943,0
20250311,172800,86718649,943,943,943,943,0
20250311,172700,86718649,943,943,943,943,0
20250311,172600,86718649,943,943,943,943,0
20250311,172500,86718649,943,943,943,943,0
20250311,172400,86718649,943,943,943,943,0
20250311,172300,86718649,943,943,943,943,0
20250311,172200,86718649,943,943,943,943,5040
20250311,172100,86718649,943,943,943,943,0
20250311,172000,86718649,943,943,943,943,0
20250311,171900,86718649,943,943,943,943,0
20250311,171800,86718649,943,943,943,943,0
20250311,171700,86718649,943,943,943,943,0
20250311,171600,86718649,943,943,943,943,0
20250311,171500,86718649,943,943,943,943,0
20250311,171400,86718649,943,943,943,943,0
20250311,171300,86718649,943,943,943,943,0
20250311,171200,86718649,943,943,943,943,0
20250311,171100,86718649,943,943,943,943,0
20250311,171000,86718649,943,943,943,943,0
20250311,170900,86718649,943,943,943,943,0
20250311,170800,86718649,943,943,943,943,0
20250311,170700,86718649,943,943,943,943,0
20250311,170600,86718649,943,943,943,943,0
20250311,170500,86718649,943,943,943,943,0
20250311,170400,86718649,943,943,943,943,0
20250311,170300,86718649,943,943,943,943,0
20250311,170200,86718649,943,943,943,943,0
20250311,170100,86718649,943,943,943,943,0
20250311,170000,86718649,943,943,943,943,0
20250311,165900,86718649,943,943,943,943,0
20250311,165800,86718649,943,943,943,943,0
20250311,165700,86718649,943,943,943,943,0
20250311,165600,86718649,943,943,943,943,0
20250311,165500,86718649,943,943,943,943,0
20250311,165400,86718649,943,943,943,943,0
20250311,165300,86718649,943,943,943,943,0
20250311,165200,86718649,943,943,943,943,5040
20250311,165100,86718649,943,943,943,943,0
20250311,165000,86718649,943,943,943,943,0
20250311,164900,86718649,943,943,943,943,0
20250311,164800,86718649,943,943,943,943,0
20250311,164700,86718649,943,943,943,943,0
20250311,164600,86718649,943,943,943,943,0
20250311,164500,86718649,943,943,943,943,0
20250311,164400,86718649,943,943,943,943,0
20250311,164300,86718649,943,943,943,943,0
20250311,164200,86718649,943,943,943,943,0
20250311,164100,86718649,943,943,943,943,0
20250311,164000,86718649,943,943,943,943,0
20250311,163900,86718649,943,943,943,943,0
20250311,163800,86718649,943,943,943,943,0
20250311,163700,86718649,943,943,943,943,0
20250311,163600,86718649,943,943,943,943,0
20250311,163500,86718649,943,943,943,943,0
20250311,163400,86718649,943,943,943,943,0
20250311,163300,86718649,943,943,943,943,0
20250311,163200,86718649,943,943,943,943,0
20250311,163100,86718649,943,943,943,943,0
20250311,163000,86718649,943,943,943,943,0
20250311,162900,86718649,943,943,943,943,0
20250311,162800,86718649,943,943,943,943,0
20250311,162700,86718649,943,943,943,943,0
20250311,162600,86718649,943,943,943,943,0
20250311,162500,86718649,943,943,943,943,0
20250311,162400,86718649,943,943,943,943,0
20250311,162300,86718649,943,943,943,943,0
20250311,162200,86718649,943,943,943,943,5040
20250311,162100,86718649,943,943,943,943,0
20250311,162000,86718649,943,943,943,943,0
20250311,161900,86718649,943,943,943,943,0
20250311,161800,86718649,943,943,943,943,0
20250311,161700,86718649,943,943,943,943,0
20250311,161600,86718649,943,943,943,943,0
20250311,161500,86718649,943,943,943,943,0
20250311,161400,86718649,943,943,943,943,0
20250311,161300,86718649,943,943,943,943,0
20250311,161200,86718649,943,943,943,943,0
20250311,161100,86718649,943,943,943,943,0
20250311,161000,86718649,943,943,943,943,0
20250311,160900,86718649,943,943,943,943,0
20250311,160800,86718649,943,943,943,943,0
20250311,160700,86718649,943,943,943,943,0
20250311,160600,86718649,943,943,943,943,0
20250311,160500,86718649,943,943,943,943,0
20250311,160400,86718649,943,943,943,943,0
20250311,160300,86718649,943,943,943,943,0
20250311,160200,86718649,943,943,943,943,0
20250311,160100,86718649,943,943,943,943,0
20250311,160000,86718649,943,943,943,943,0
20250311,155900,86718649,943,943,943,943,0
20250311,155800,86718649,943,943,943,943,0
20250311,155700,86718649,943,943,943,943,0
20250311,155600,86718649,943,943,943,943,0
20250311,155500,86718649,943,943,943,943,0
20250311,155400,86718649,943,943,943,943,0
20250311,155300,86718649,943,943,943,943,0
20250311,155200,86718649,943,943,943,943,5040
20250311,155100,86718649,943,943,943,943,0
20250311,155000,86718649,943,943,943,943,0
20250311,154900,86718649,943,943,943,943,0
20250311,154800,86718649,943,943,943,943,0
20250311,154700,86718649,943,943,943,943,0
20250311,154600,86718649,943,943,943,943,0
20250311,154500,86718649,943,943,943,943,0
20250311,154400,86718649,943,943,943,943,0
20250311,154300,86718649,943,943,943,943,0
20250311,154200,86718649,943,943,943,943,0
20250311,154100,86718649,943,943,943,943,0
20250311,154000,86718649,943,943,943,943,0
20250311,153900,86718649,943,943,943,943,0
20250311,153800,86718649,943,943,943,943,0
20250311,153700,86718649,943,943,943,943,0
20250311,153600,86718649,943,943,943,943,0
20250311,153500,86718649,943,943,943,943,0
20250311,153400,86718649,943,943,943,943,0
20250311,153300,86718649,943,943,943,943,0
20250311,153200,86718649,943,943,943,943,0
20250311,153100,86718649,943,943,943,943,0
20250311,153000,86718649,943,943,943,943,5040
20250311,152900,81965929,940,940,940,940,0
20250311,152800,81965929,940,940,940,940,0
20250311,152700,81965929,940,940,940,940,0
20250311,152600,81965929,940,940,940,940,0
20250311,152500,81965929,940,940,940,940,0
20250311,152400,81965929,940,940,940,940,0
20250311,152300,81965929,940,940,940,940,0
20250311,152200,81965929,940,940,940,940,0
20250311,152100,81965929,940,940,940,940,0
20250311,152000,81965929,940,940,940,940,0
20250311,151900,81965929,940,937,940,937,1656
20250311,151800,80412734,938,938,938,938,0
20250311,151700,80412734,938,937,938,937,122
20250311,151600,80298419,938,938,938,938,0
20250311,151500,80298419,938,938,938,938,0
20250311,151400,80298419,938,938,938,938,0
20250311,151300,80298419,938,937,938,937,2
20250311,151200,80296544,938,938,938,938,110
20250311,151100,80193364,938,938,938,938,100
20250311,151000,80099564,938,938,938,937,152
20250311,150900,79956989,938,938,938,938,75
20250311,150800,79886639,937,936,937,936,5000
20250311,150700,75205121,936,935,936,935,3
20250311,150600,75202315,934,935,935,934,2
20250311,150500,75200446,936,936,936,936,0
20250311,150400,75200446,936,936,936,936,140
20250311,150300,75069406,936,936,936,936,0
20250311,150200,75069406,936,936,936,936,0
20250311,150100,75069406,936,936,936,936,0
20250311,150000,75069406,936,936,936,936,0
20250311,145900,75069406,936,936,936,936,0
20250311,145800,75069406,936,936,936,936,0
20250311,145700,75069406,936,936,936,936,0
20250311,145600,75069406,936,936,936,936,0
20250311,145500,75069406,936,936,936,936,1
20250311,145400,75068470,933,933,933,933,0
20250311,145300,75068470,933,933,933,933,0
20250311,145200,75068470,933,933,933,933,0
20250311,145100,75068470,933,933,933,933,0
20250311,145000,75068470,933,933,933,933,0
20250311,144900,75068470,933,933,933,933,1
20250311,144800,75067537,934,934,934,934,0
20250311,144700,75067537,934,934,934,934,0
20250311,144600,75067537,934,934,934,934,0
20250311,144500,75067537,934,934,934,934,0
20250311,144400,75067537,934,934,934,934,0
20250311,144300,75067537,934,934,934,934,1
20250311,144200,75066603,936,936,936,936,0
20250311,144100,75066603,936,936,936,936,132
20250311,144000,74943051,936,936,936,936,1
20250311,143900,74942115,936,936,936,935,165
20250311,143800,74787676,936,936,936,936,0
20250311,143700,74787676,936,936,936,936,0
20250311,143600,74787676,936,936,936,936,0
20250311,143500,74787676,936,936,936,936,0
20250311,143400,74787676,936,936,936,936,0
20250311,143300,74787676,936,936,936,936,0
20250311,143200,74787676,936,936,936,936,0
20250311,143100,74787676,936,936,936,936,1
20250311,143000,74786740,935,936,936,935,3
20250311,142900,74783933,936,936,936,936,0
20250311,142800,74783933,936,936,936,936,5
20250311,142700,74779253,937,935,937,935,7
20250311,142600,74772703,935,933,935,933,26
20250311,142500,74748411,933,933,933,933,1
20250311,142400,74747478,934,935,935,934,2
20250311,142300,74745609,936,936,936,936,0
20250311,142200,74745609,936,936,936,936,0
20250311,142100,74745609,936,936,936,936,0
20250311,142000,74745609,936,936,936,936,69
20250311,141900,74681025,936,936,936,936,0
20250311,141800,74681025,936,936,936,936,0
20250311,141700,74681025,936,936,936,936,0
20250311,141600,74681025,936,936,936,936,0
20250311,141500,74681025,936,936,936,936,0
20250311,141400,74681025,936,936,936,936,0
20250311,141300,74681025,936,936,936,936,0
20250311,141200,74681025,936,936,936,936,0
20250311,141100,74681025,936,936,936,936,0
20250311,141000,74681025,936,936,936,936,0
20250311,140900,74681025,936,936,936,936,0
20250311,140800,74681025,936,933,936,930,5018
20250311,140700,70007177,936,936,936,936,0
20250311,140600,70007177,936,936,936,936,0
20250311,140500,70007177,936,936,936,936,0
20250311,140400,70007177,936,936,936,936,0
20250311,140300,70007177,936,936,936,936,0
20250311,140200,70007177,936,936,936,936,0
20250311,140100,70007177,936,936,936,936,0
20250311,140000,70007177,936,936,936,936,0
20250311,135900,70007177,936,936,936,936,0
20250311,135800,70007177,936,936,936,936,0
20250311,135700,70007177,936,936,936,936,0
20250311,135600,70007177,936,936,936,936,0
20250311,135500,70007177,936,936,936,936,0
20250311,135400,70007177,936,936,936,936,0
20250311,135300,70007177,936,936,936,936,0
20250311,135200,70007177,936,936,936,936,0
20250311,135100,70007177,936,936,936,936,0
20250311,135000,70007177,936,936,936,936,0
20250311,134900,70007177,936,936,936,936,0
20250311,134800,70007177,936,936,936,936,0
20250311,134700,70007177,936,936,936,936,0
20250311,134600,70007177,936,936,936,936,0
20250311,134500,70007177,936,936,936,936,0
20250311,134400,70007177,936,936,936,936,0
20250311,134300,70007177,936,936,936,936,0
20250311,134200,70007177,936,936,936,936,0
20250311,134100,70007177,936,936,936,936,0
20250311,134000,70007177,936,936,936,936,0
20250311,133900,70007177,936,936,936,936,0
20250311,133800,70007177,936,936,936,936,0
20250311,133700,70007177,936,936,936,936,50
20250311,133600,69960377,936,936,936,936,0
20250311,133500,69960377,936,936,936,936,0
20250311,133400,69960377,936,936,936,936,0
20250311,133300,69960377,936,936,936,936,0
20250311,133200,69960377,936,936,936,936,0
20250311,133100,69960377,936,936,936,936,0
20250311,133000,69960377,936,936,936,936,0
20250311,132900,69960377,936,936,936,936,0
20250311,132800,69960377,936,936,936,936,0
20250311,132700,69960377,936,936,936,936,0
20250311,132600,69960377,936,936,936,936,0
20250311,132500,69960377,936,936,936,936,0
20250311,132400,69960377,936,930,936,927,4001
20250311,132300,66249458,937,937,937,937,0
20250311,132200,66249458,937,937,937,937,0
20250311,132100,66249458,937,937,937,937,0
20250311,132000,66249458,937,937,937,937,0
20250311,131900,66249458,937,937,937,937,0
20250311,131800,66249458,937,937,937,937,1
20250311,131700,66248521,937,937,937,937,0
20250311,131600,66248521,937,937,937,937,0
20250311,131500,66248521,937,937,937,937,0
20250311,131400,66248521,937,937,937,937,300
20250311,131300,65967421,937,937,937,937,0
20250311,131200,65967421,937,937,937,937,0
20250311,131100,65967421,937,937,937,937,0
20250311,131000,65967421,937,937,937,937,0
20250311,130900,65967421,937,937,937,937,0
20250311,130800,65967421,937,937,937,937,0
20250311,130700,65967421,937,937,937,937,0
20250311,130600,65967421,937,937,937,937,0
20250311,130500,65967421,937,937,937,937,0
20250311,130400,65967421,937,937,937,937,11
20250311,130300,65957114,937,937,937,937,0
20250311,130200,65957114,937,937,937,937,0
20250311,130100,65957114,937,937,937,937,0
20250311,130000,65957114,937,937,937,937,0
20250311,125900,65957114,937,937,937,937,0
20250311,125800,65957114,937,937,937,937,7
20250311,125700,65950555,937,937,937,937,0
20250311,125600,65950555,937,937,937,937,0
20250311,125500,65950555,937,937,937,937,0
20250311,125400,65950555,937,937,937,937,0
20250311,125300,65950555,937,937,937,937,0
20250311,125200,65950555,937,937,937,937,0
20250311,125100,65950555,937,937,937,937,0
20250311,125000,65950555,937,937,937,937,0
20250311,124900,65950555,937,937,937,937,0
20250311,124800,65950555,937,937,937,937,0
20250311,124700,65950555,937,937,937,937,0
20250311,124600,65950555,937,937,937,937,0
20250311,124500,65950555,937,937,937,937,0
20250311,124400,65950555,937,937,937,937,0
20250311,124300,65950555,937,937,937,937,0
20250311,124200,65950555,937,937,937,937,0
20250311,124100,65950555,937,937,937,937,0
20250311,124000,65950555,937,937,937,937,0
20250311,123900,65950555,937,937,937,937,0
20250311,123800,65950555,937,937,937,937,0
20250311,123700,65950555,937,937,937,937,0
20250311,123600,65950555,937,937,937,937,0
20250311,123500,65950555,937,937,937,937,0
20250311,123400,65950555,937,937,937,937,0
20250311,123300,65950555,937,937,937,937,0
20250311,123200,65950555,937,937,937,937,0
20250311,123100,65950555,937,937,937,937,0
20250311,123000,65950555,937,936,937,936,1000
20250311,122900,65013751,937,937,937,937,0
20250311,122800,65013751,937,937,937,937,0
20250311,122700,65013751,937,937,937,937,0
20250311,122600,65013751,937,937,937,937,0
20250311,122500,65013751,937,932,937,932,296
20250311,122400,64736408,931,931,931,931,0
20250311,122300,64736408,931,931,931,931,0
20250311,122200,64736408,931,931,931,931,0
20250311,122100,64736408,931,931,931,931,0
20250311,122000,64736408,931,931,931,931,0
20250311,121900,64736408,931,931,931,931,0
20250311,121800,64736408,931,930,931,930,158
20250311,121700,64589447,930,930,930,930,0
20250311,121600,64589447,930,930,930,930,0
20250311,121500,64589447,930,930,930,930,0
20250311,121400,64589447,930,930,930,930,0
20250311,121300,64589447,930,930,930,930,0
20250311,121200,64589447,930,930,930,930,0
20250311,121100,64589447,930,930,930,930,119
20250311,121000,64478777,930,930,930,930,0
20250311,120900,64478777,930,930,930,930,0
20250311,120800,64478777,930,930,930,930,0
20250311,120700,64478777,930,930,930,930,0
20250311,120600,64478777,930,930,930,930,0
20250311,120500,64478777,930,930,930,930,0
20250311,120400,64478777,930,930,930,930,0
20250311,120300,64478777,930,930,930,930,0
20250311,120200,64478777,930,930,930,930,0
20250311,120100,64478777,930,930,930,930,0
20250311,120000,64478777,930,930,930,930,0
20250311,115900,64478777,930,930,930,930,0
20250311,115800,64478777,930,930,930,930,1
20250311,115700,64477847,928,928,928,928,0
20250311,115600,64477847,928,928,928,928,0
20250311,115500,64477847,928,928,928,928,0
20250311,115400,64477847,928,928,928,928,0
20250311,115300,64477847,928,928,928,928,0
20250311,115200,64477847,928,928,928,928,1116
20250311,115100,63442199,928,928,928,928,0
20250311,115000,63442199,928,928,928,928,0
20250311,114900,63442199,928,928,928,928,0
20250311,114800,63442199,928,928,928,928,0
20250311,114700,63442199,928,928,928,928,0
20250311,114600,63442199,928,928,928,928,4
20250311,114500,63438487,927,927,927,927,0
20250311,114400,63438487,927,927,927,927,0
20250311,114300,63438487,927,927,927,927,0
20250311,114200,63438487,927,925,927,925,1623
20250311,114100,61937100,925,925,925,925,0
20250311,114000,61937100,925,925,925,925,0
20250311,113900,61937100,925,925,925,925,0
20250311,113800,61937100,925,925,925,925,0
20250311,113700,61937100,925,925,925,925,0
20250311,113600,61937100,925,925,925,925,0
20250311,113500,61937100,925,925,925,925,0
20250311,113400,61937100,925,925,925,925,0
20250311,113300,61937100,925,925,925,925,0
20250311,113200,61937100,925,925,925,925,0
20250311,113100,61937100,925,925,925,925,0
20250311,113000,61937100,925,925,925,925,0
20250311,112900,61937100,925,925,925,925,0
20250311,112800,61937100,925,925,925,925,0
20250311,112700,61937100,925,925,925,925,0
20250311,112600,61937100,925,925,925,925,0
20250311,112500,61937100,925,925,925,925,0
20250311,112400,61937100,925,925,925,925,0
20250311,112300,61937100,925,925,925,925,0
20250311,112200,61937100,925,925,925,925,0
20250311,112100,61937100,925,925,925,925,0
20250311,112000,61937100,925,925,925,925,0
20250311,111900,61937100,925,925,925,925,0
20250311,111800,61937100,925,925,925,925,0
20250311,111700,61937100,925,925,925,925,0
20250311,111600,61937100,925,925,925,925,0
20250311,111500,61937100,925,925,925,925,0
20250311,111400,61937100,925,925,925,925,0
20250311,111300,61937100,925,925,925,925,0
20250311,111200,61937100,925,925,925,925,0
20250311,111100,61937100,925,925,925,925,0
20250311,111000,61937100,925,925,925,925,0
20250311,110900,61937100,925,925,925,925,0
20250311,110800,61937100,925,925,925,925,0
20250311,110700,61937100,925,925,925,925,0
20250311,110600,61937100,925,925,925,925,0
20250311,110500,61937100,925,925,925,925,0
20250311,110400,61937100,925,925,925,925,0
20250311,110300,61937100,925,925,925,925,0
20250311,110200,61937100,925,925,925,925,0
20250311,110100,61937100,925,925,925,925,0
20250311,110000,61937100,925,925,925,925,0
20250311,105900,61937100,925,925,925,925,0
20250311,105800,61937100,925,925,925,925,0
20250311,105700,61937100,925,925,925,925,0
20250311,105600,61937100,925,925,925,925,0
20250311,105500,61937100,925,925,925,925,16
20250311,105400,61922300,925,925,925,925,0
20250311,105300,61922300,925,922,925,920,811
20250311,105200,61175911,928,928,928,928,0
20250311,105100,61175911,928,928,928,928,0
20250311,105000,61175911,928,928,928,928,0
20250311,104900,61175911,928,928,928,928,0
20250311,104800,61175911,928,928,928,928,0
20250311,104700,61175911,928,928,928,928,0
20250311,104600,61175911,928,928,928,928,0
20250311,104500,61175911,928,928,928,928,0
20250311,104400,61175911,928,928,928,928,0
20250311,104300,61175911,928,928,928,928,1
20250311,104200,61174983,929,929,929,929,0
20250311,104100,61174983,929,929,929,929,0
20250311,104000,61174983,929,929,929,929,0
20250311,103900,61174983,929,929,929,929,0
20250311,103800,61174983,929,929,929,929,0
20250311,103700,61174983,929,929,929,929,0
20250311,103600,61174983,929,929,929,929,0
20250311,103500,61174983,929,929,929,929,0
20250311,103400,61174983,929,929,929,929,0
20250311,103300,61174983,929,929,929,929,0
20250311,103200,61174983,929,929,929,929,0
20250311,103100,61174983,929,929,929,929,0
20250311,103000,61174983,929,929,929,929,0
20250311,102900,61174983,929,929,929,929,0
20250311,102800,61174983,929,929,929,929,0
20250311,102700,61174983,929,929,929,929,0
20250311,102600,61174983,929,929,929,929,0
20250311,102500,61174983,929,929,929,929,0
20250311,102400,61174983,929,929,929,929,0
20250311,102300,61174983,929,929,929,929,0
20250311,102200,61174983,929,929,929,929,0
20250311,102100,61174983,929,929,929,929,9
20250311,102000,61166622,929,929,929,929,0
20250311,101900,61166622,929,929,929,929,0
20250311,101800,61166622,929,929,929,929,0
20250311,101700,61166622,929,929,929,929,100
20250311,101600,61073722,929,929,929,929,0
20250311,101500,61073722,929,929,929,929,0
20250311,101400,61073722,929,929,929,929,2
20250311,101300,61071864,920,924,924,920,3000
20250311,101200,58311136,924,925,925,924,1000
20250311,101100,57387029,929,929,929,929,0
20250311,101000,57387029,929,929,929,929,0
20250311,100900,57387029,929,929,929,929,0
20250311,100800,57387029,929,929,929,929,0
20250311,100700,57387029,929,929,929,929,0
20250311,100600,57387029,929,929,929,929,0
20250311,100500,57387029,929,925,929,925,101
20250311,100400,57293600,925,925,925,925,0
20250311,100300,57293600,925,925,925,925,0
20250311,100200,57293600,925,929,929,925,510
20250311,100100,56821810,929,929,929,929,0
20250311,100000,56821810,929,927,929,925,3001
20250311,095900,54042874,929,929,929,929,0
20250311,095800,54042874,929,929,929,929,0
20250311,095700,54042874,929,929,929,929,0
20250311,095600,54042874,929,929,929,929,0
20250311,095500,54042874,929,929,929,929,0
20250311,095400,54042874,929,929,929,929,0
20250311,095300,54042874,929,929,929,929,0
20250311,095200,54042874,929,929,929,929,0
20250311,095100,54042874,929,929,929,929,0
20250311,095000,54042874,929,929,929,929,0
20250311,094900,54042874,929,929,929,929,0
20250311,094800,54042874,929,929,929,929,0
20250311,094700,54042874,929,929,929,929,0
20250311,094600,54042874,929,926,929,926,2
20250311,094500,54041019,929,929,929,929,2
20250311,094400,54039161,929,929,929,929,3
20250311,094300,54036374,930,930,930,930,0
20250311,094200,54036374,930,930,930,930,0
20250311,094100,54036374,930,930,930,930,0
20250311,094000,54036374,930,930,930,930,0
20250311,093900,54036374,930,930,930,930,0
20250311,093800,54036374,930,925,930,925,101
20250311,093700,53942944,930,930,930,930,0
20250311,093600,53942944,930,930,930,930,0
20250311,093500,53942944,930,930,930,930,0
20250311,093400,53942944,930,925,930,925,501
20250311,093300,53479514,930,930,930,930,1
20250311,093200,53478584,923,928,931,901,10671
20250311,093100,43725971,929,927,930,927,2019
20250311,093000,41852906,927,917,927,916,4025
20250311,092900,38163139,917,917,917,917,152
20250311,092800,38023755,922,924,924,916,10501
20250311,092700,28374524,930,930,930,930,0
20250311,092600,28374524,930,930,930,930,1
20250311,092500,28373594,920,920,920,920,0
20250311,092400,28373594,920,933,933,920,20000
20250311,092300,9831372,933,935,935,933,2000
20250311,092200,7964370,935,935,935,935,1003
20250311,092100,7026565,937,937,937,937,0
20250311,092000,7026565,937,937,937,937,0
20250311,091900,7026565,937,937,937,937,0
20250311,091800,7026565,937,937,937,937,0
20250311,091700,7026565,937,937,937,937,0
20250311,091600,7026565,937,937,937,937,0
20250311,091500,7026565,937,937,937,937,0
20250311,091400,7026565,937,937,937,937,0
20250311,091300,7026565,937,937,937,937,0
20250311,091200,7026565,937,935,939,935,2078
20250311,091100,5076759,935,935,935,935,5
20250311,091000,5072084,935,939,939,935,556
20250311,090900,4550224,939,939,939,939,0
20250311,090800,4550224,939,939,939,939,0
20250311,090700,4550224,939,939,939,939,0
20250311,090600,4550224,939,939,939,939,0
20250311,090500,4550224,939,939,939,939,0
20250311,090400,4550224,939,939,939,939,20
20250311,090300,4531444,937,937,937,937,10
20250311,090200,4522074,939,935,939,927,3833
20250311,090100,959570,935,936,936,935,910
20250311,090000,108460,935,935,935,935,116
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192200 86718649 943 943 943 943 5040
3 20250311 192100 86718649 943 943 943 943 0
4 20250311 192000 86718649 943 943 943 943 0
5 20250311 191900 86718649 943 943 943 943 0
6 20250311 191800 86718649 943 943 943 943 0
7 20250311 191700 86718649 943 943 943 943 0
8 20250311 191600 86718649 943 943 943 943 0
9 20250311 191500 86718649 943 943 943 943 0
10 20250311 191400 86718649 943 943 943 943 0
11 20250311 191300 86718649 943 943 943 943 0
12 20250311 191200 86718649 943 943 943 943 0
13 20250311 191100 86718649 943 943 943 943 0
14 20250311 191000 86718649 943 943 943 943 0
15 20250311 190900 86718649 943 943 943 943 0
16 20250311 190800 86718649 943 943 943 943 0
17 20250311 190700 86718649 943 943 943 943 0
18 20250311 190600 86718649 943 943 943 943 0
19 20250311 190500 86718649 943 943 943 943 0
20 20250311 190400 86718649 943 943 943 943 0
21 20250311 190300 86718649 943 943 943 943 0
22 20250311 190200 86718649 943 943 943 943 0
23 20250311 190100 86718649 943 943 943 943 0
24 20250311 190000 86718649 943 943 943 943 0
25 20250311 185900 86718649 943 943 943 943 0
26 20250311 185800 86718649 943 943 943 943 0
27 20250311 185700 86718649 943 943 943 943 0
28 20250311 185600 86718649 943 943 943 943 0
29 20250311 185500 86718649 943 943 943 943 0
30 20250311 185400 86718649 943 943 943 943 0
31 20250311 185300 86718649 943 943 943 943 0
32 20250311 185200 86718649 943 943 943 943 5040
33 20250311 185100 86718649 943 943 943 943 0
34 20250311 185000 86718649 943 943 943 943 0
35 20250311 184900 86718649 943 943 943 943 0
36 20250311 184800 86718649 943 943 943 943 0
37 20250311 184700 86718649 943 943 943 943 0
38 20250311 184600 86718649 943 943 943 943 0
39 20250311 184500 86718649 943 943 943 943 0
40 20250311 184400 86718649 943 943 943 943 0
41 20250311 184300 86718649 943 943 943 943 0
42 20250311 184200 86718649 943 943 943 943 0
43 20250311 184100 86718649 943 943 943 943 0
44 20250311 184000 86718649 943 943 943 943 0
45 20250311 183900 86718649 943 943 943 943 0
46 20250311 183800 86718649 943 943 943 943 0
47 20250311 183700 86718649 943 943 943 943 0
48 20250311 183600 86718649 943 943 943 943 0
49 20250311 183500 86718649 943 943 943 943 0
50 20250311 183400 86718649 943 943 943 943 0
51 20250311 183300 86718649 943 943 943 943 0
52 20250311 183200 86718649 943 943 943 943 0
53 20250311 183100 86718649 943 943 943 943 0
54 20250311 183000 86718649 943 943 943 943 0
55 20250311 182900 86718649 943 943 943 943 0
56 20250311 182800 86718649 943 943 943 943 0
57 20250311 182700 86718649 943 943 943 943 0
58 20250311 182600 86718649 943 943 943 943 0
59 20250311 182500 86718649 943 943 943 943 0
60 20250311 182400 86718649 943 943 943 943 0
61 20250311 182300 86718649 943 943 943 943 0
62 20250311 182200 86718649 943 943 943 943 5040
63 20250311 182100 86718649 943 943 943 943 0
64 20250311 182000 86718649 943 943 943 943 0
65 20250311 181900 86718649 943 943 943 943 0
66 20250311 181800 86718649 943 943 943 943 0
67 20250311 181700 86718649 943 943 943 943 0
68 20250311 181600 86718649 943 943 943 943 0
69 20250311 181500 86718649 943 943 943 943 0
70 20250311 181400 86718649 943 943 943 943 0
71 20250311 181300 86718649 943 943 943 943 0
72 20250311 181200 86718649 943 943 943 943 0
73 20250311 181100 86718649 943 943 943 943 0
74 20250311 181000 86718649 943 943 943 943 0
75 20250311 180900 86718649 943 943 943 943 0
76 20250311 180800 86718649 943 943 943 943 0
77 20250311 180700 86718649 943 943 943 943 0
78 20250311 180600 86718649 943 943 943 943 0
79 20250311 180500 86718649 943 943 943 943 0
80 20250311 180400 86718649 943 943 943 943 0
81 20250311 180300 86718649 943 943 943 943 0
82 20250311 180200 86718649 943 943 943 943 0
83 20250311 180100 86718649 943 943 943 943 0
84 20250311 180000 86718649 943 943 943 943 0
85 20250311 175900 86718649 943 943 943 943 0
86 20250311 175800 86718649 943 943 943 943 0
87 20250311 175700 86718649 943 943 943 943 0
88 20250311 175600 86718649 943 943 943 943 0
89 20250311 175500 86718649 943 943 943 943 0
90 20250311 175400 86718649 943 943 943 943 0
91 20250311 175300 86718649 943 943 943 943 0
92 20250311 175200 86718649 943 943 943 943 5040
93 20250311 175100 86718649 943 943 943 943 0
94 20250311 175000 86718649 943 943 943 943 0
95 20250311 174900 86718649 943 943 943 943 0
96 20250311 174800 86718649 943 943 943 943 0
97 20250311 174700 86718649 943 943 943 943 0
98 20250311 174600 86718649 943 943 943 943 0
99 20250311 174500 86718649 943 943 943 943 0
100 20250311 174400 86718649 943 943 943 943 0
101 20250311 174300 86718649 943 943 943 943 0
102 20250311 174200 86718649 943 943 943 943 0
103 20250311 174100 86718649 943 943 943 943 0
104 20250311 174000 86718649 943 943 943 943 0
105 20250311 173900 86718649 943 943 943 943 0
106 20250311 173800 86718649 943 943 943 943 0
107 20250311 173700 86718649 943 943 943 943 0
108 20250311 173600 86718649 943 943 943 943 0
109 20250311 173500 86718649 943 943 943 943 0
110 20250311 173400 86718649 943 943 943 943 0
111 20250311 173300 86718649 943 943 943 943 0
112 20250311 173200 86718649 943 943 943 943 0
113 20250311 173100 86718649 943 943 943 943 0
114 20250311 173000 86718649 943 943 943 943 0
115 20250311 172900 86718649 943 943 943 943 0
116 20250311 172800 86718649 943 943 943 943 0
117 20250311 172700 86718649 943 943 943 943 0
118 20250311 172600 86718649 943 943 943 943 0
119 20250311 172500 86718649 943 943 943 943 0
120 20250311 172400 86718649 943 943 943 943 0
121 20250311 172300 86718649 943 943 943 943 0
122 20250311 172200 86718649 943 943 943 943 5040
123 20250311 172100 86718649 943 943 943 943 0
124 20250311 172000 86718649 943 943 943 943 0
125 20250311 171900 86718649 943 943 943 943 0
126 20250311 171800 86718649 943 943 943 943 0
127 20250311 171700 86718649 943 943 943 943 0
128 20250311 171600 86718649 943 943 943 943 0
129 20250311 171500 86718649 943 943 943 943 0
130 20250311 171400 86718649 943 943 943 943 0
131 20250311 171300 86718649 943 943 943 943 0
132 20250311 171200 86718649 943 943 943 943 0
133 20250311 171100 86718649 943 943 943 943 0
134 20250311 171000 86718649 943 943 943 943 0
135 20250311 170900 86718649 943 943 943 943 0
136 20250311 170800 86718649 943 943 943 943 0
137 20250311 170700 86718649 943 943 943 943 0
138 20250311 170600 86718649 943 943 943 943 0
139 20250311 170500 86718649 943 943 943 943 0
140 20250311 170400 86718649 943 943 943 943 0
141 20250311 170300 86718649 943 943 943 943 0
142 20250311 170200 86718649 943 943 943 943 0
143 20250311 170100 86718649 943 943 943 943 0
144 20250311 170000 86718649 943 943 943 943 0
145 20250311 165900 86718649 943 943 943 943 0
146 20250311 165800 86718649 943 943 943 943 0
147 20250311 165700 86718649 943 943 943 943 0
148 20250311 165600 86718649 943 943 943 943 0
149 20250311 165500 86718649 943 943 943 943 0
150 20250311 165400 86718649 943 943 943 943 0
151 20250311 165300 86718649 943 943 943 943 0
152 20250311 165200 86718649 943 943 943 943 5040
153 20250311 165100 86718649 943 943 943 943 0
154 20250311 165000 86718649 943 943 943 943 0
155 20250311 164900 86718649 943 943 943 943 0
156 20250311 164800 86718649 943 943 943 943 0
157 20250311 164700 86718649 943 943 943 943 0
158 20250311 164600 86718649 943 943 943 943 0
159 20250311 164500 86718649 943 943 943 943 0
160 20250311 164400 86718649 943 943 943 943 0
161 20250311 164300 86718649 943 943 943 943 0
162 20250311 164200 86718649 943 943 943 943 0
163 20250311 164100 86718649 943 943 943 943 0
164 20250311 164000 86718649 943 943 943 943 0
165 20250311 163900 86718649 943 943 943 943 0
166 20250311 163800 86718649 943 943 943 943 0
167 20250311 163700 86718649 943 943 943 943 0
168 20250311 163600 86718649 943 943 943 943 0
169 20250311 163500 86718649 943 943 943 943 0
170 20250311 163400 86718649 943 943 943 943 0
171 20250311 163300 86718649 943 943 943 943 0
172 20250311 163200 86718649 943 943 943 943 0
173 20250311 163100 86718649 943 943 943 943 0
174 20250311 163000 86718649 943 943 943 943 0
175 20250311 162900 86718649 943 943 943 943 0
176 20250311 162800 86718649 943 943 943 943 0
177 20250311 162700 86718649 943 943 943 943 0
178 20250311 162600 86718649 943 943 943 943 0
179 20250311 162500 86718649 943 943 943 943 0
180 20250311 162400 86718649 943 943 943 943 0
181 20250311 162300 86718649 943 943 943 943 0
182 20250311 162200 86718649 943 943 943 943 5040
183 20250311 162100 86718649 943 943 943 943 0
184 20250311 162000 86718649 943 943 943 943 0
185 20250311 161900 86718649 943 943 943 943 0
186 20250311 161800 86718649 943 943 943 943 0
187 20250311 161700 86718649 943 943 943 943 0
188 20250311 161600 86718649 943 943 943 943 0
189 20250311 161500 86718649 943 943 943 943 0
190 20250311 161400 86718649 943 943 943 943 0
191 20250311 161300 86718649 943 943 943 943 0
192 20250311 161200 86718649 943 943 943 943 0
193 20250311 161100 86718649 943 943 943 943 0
194 20250311 161000 86718649 943 943 943 943 0
195 20250311 160900 86718649 943 943 943 943 0
196 20250311 160800 86718649 943 943 943 943 0
197 20250311 160700 86718649 943 943 943 943 0
198 20250311 160600 86718649 943 943 943 943 0
199 20250311 160500 86718649 943 943 943 943 0
200 20250311 160400 86718649 943 943 943 943 0
201 20250311 160300 86718649 943 943 943 943 0
202 20250311 160200 86718649 943 943 943 943 0
203 20250311 160100 86718649 943 943 943 943 0
204 20250311 160000 86718649 943 943 943 943 0
205 20250311 155900 86718649 943 943 943 943 0
206 20250311 155800 86718649 943 943 943 943 0
207 20250311 155700 86718649 943 943 943 943 0
208 20250311 155600 86718649 943 943 943 943 0
209 20250311 155500 86718649 943 943 943 943 0
210 20250311 155400 86718649 943 943 943 943 0
211 20250311 155300 86718649 943 943 943 943 0
212 20250311 155200 86718649 943 943 943 943 5040
213 20250311 155100 86718649 943 943 943 943 0
214 20250311 155000 86718649 943 943 943 943 0
215 20250311 154900 86718649 943 943 943 943 0
216 20250311 154800 86718649 943 943 943 943 0
217 20250311 154700 86718649 943 943 943 943 0
218 20250311 154600 86718649 943 943 943 943 0
219 20250311 154500 86718649 943 943 943 943 0
220 20250311 154400 86718649 943 943 943 943 0
221 20250311 154300 86718649 943 943 943 943 0
222 20250311 154200 86718649 943 943 943 943 0
223 20250311 154100 86718649 943 943 943 943 0
224 20250311 154000 86718649 943 943 943 943 0
225 20250311 153900 86718649 943 943 943 943 0
226 20250311 153800 86718649 943 943 943 943 0
227 20250311 153700 86718649 943 943 943 943 0
228 20250311 153600 86718649 943 943 943 943 0
229 20250311 153500 86718649 943 943 943 943 0
230 20250311 153400 86718649 943 943 943 943 0
231 20250311 153300 86718649 943 943 943 943 0
232 20250311 153200 86718649 943 943 943 943 0
233 20250311 153100 86718649 943 943 943 943 0
234 20250311 153000 86718649 943 943 943 943 5040
235 20250311 152900 81965929 940 940 940 940 0
236 20250311 152800 81965929 940 940 940 940 0
237 20250311 152700 81965929 940 940 940 940 0
238 20250311 152600 81965929 940 940 940 940 0
239 20250311 152500 81965929 940 940 940 940 0
240 20250311 152400 81965929 940 940 940 940 0
241 20250311 152300 81965929 940 940 940 940 0
242 20250311 152200 81965929 940 940 940 940 0
243 20250311 152100 81965929 940 940 940 940 0
244 20250311 152000 81965929 940 940 940 940 0
245 20250311 151900 81965929 940 937 940 937 1656
246 20250311 151800 80412734 938 938 938 938 0
247 20250311 151700 80412734 938 937 938 937 122
248 20250311 151600 80298419 938 938 938 938 0
249 20250311 151500 80298419 938 938 938 938 0
250 20250311 151400 80298419 938 938 938 938 0
251 20250311 151300 80298419 938 937 938 937 2
252 20250311 151200 80296544 938 938 938 938 110
253 20250311 151100 80193364 938 938 938 938 100
254 20250311 151000 80099564 938 938 938 937 152
255 20250311 150900 79956989 938 938 938 938 75
256 20250311 150800 79886639 937 936 937 936 5000
257 20250311 150700 75205121 936 935 936 935 3
258 20250311 150600 75202315 934 935 935 934 2
259 20250311 150500 75200446 936 936 936 936 0
260 20250311 150400 75200446 936 936 936 936 140
261 20250311 150300 75069406 936 936 936 936 0
262 20250311 150200 75069406 936 936 936 936 0
263 20250311 150100 75069406 936 936 936 936 0
264 20250311 150000 75069406 936 936 936 936 0
265 20250311 145900 75069406 936 936 936 936 0
266 20250311 145800 75069406 936 936 936 936 0
267 20250311 145700 75069406 936 936 936 936 0
268 20250311 145600 75069406 936 936 936 936 0
269 20250311 145500 75069406 936 936 936 936 1
270 20250311 145400 75068470 933 933 933 933 0
271 20250311 145300 75068470 933 933 933 933 0
272 20250311 145200 75068470 933 933 933 933 0
273 20250311 145100 75068470 933 933 933 933 0
274 20250311 145000 75068470 933 933 933 933 0
275 20250311 144900 75068470 933 933 933 933 1
276 20250311 144800 75067537 934 934 934 934 0
277 20250311 144700 75067537 934 934 934 934 0
278 20250311 144600 75067537 934 934 934 934 0
279 20250311 144500 75067537 934 934 934 934 0
280 20250311 144400 75067537 934 934 934 934 0
281 20250311 144300 75067537 934 934 934 934 1
282 20250311 144200 75066603 936 936 936 936 0
283 20250311 144100 75066603 936 936 936 936 132
284 20250311 144000 74943051 936 936 936 936 1
285 20250311 143900 74942115 936 936 936 935 165
286 20250311 143800 74787676 936 936 936 936 0
287 20250311 143700 74787676 936 936 936 936 0
288 20250311 143600 74787676 936 936 936 936 0
289 20250311 143500 74787676 936 936 936 936 0
290 20250311 143400 74787676 936 936 936 936 0
291 20250311 143300 74787676 936 936 936 936 0
292 20250311 143200 74787676 936 936 936 936 0
293 20250311 143100 74787676 936 936 936 936 1
294 20250311 143000 74786740 935 936 936 935 3
295 20250311 142900 74783933 936 936 936 936 0
296 20250311 142800 74783933 936 936 936 936 5
297 20250311 142700 74779253 937 935 937 935 7
298 20250311 142600 74772703 935 933 935 933 26
299 20250311 142500 74748411 933 933 933 933 1
300 20250311 142400 74747478 934 935 935 934 2
301 20250311 142300 74745609 936 936 936 936 0
302 20250311 142200 74745609 936 936 936 936 0
303 20250311 142100 74745609 936 936 936 936 0
304 20250311 142000 74745609 936 936 936 936 69
305 20250311 141900 74681025 936 936 936 936 0
306 20250311 141800 74681025 936 936 936 936 0
307 20250311 141700 74681025 936 936 936 936 0
308 20250311 141600 74681025 936 936 936 936 0
309 20250311 141500 74681025 936 936 936 936 0
310 20250311 141400 74681025 936 936 936 936 0
311 20250311 141300 74681025 936 936 936 936 0
312 20250311 141200 74681025 936 936 936 936 0
313 20250311 141100 74681025 936 936 936 936 0
314 20250311 141000 74681025 936 936 936 936 0
315 20250311 140900 74681025 936 936 936 936 0
316 20250311 140800 74681025 936 933 936 930 5018
317 20250311 140700 70007177 936 936 936 936 0
318 20250311 140600 70007177 936 936 936 936 0
319 20250311 140500 70007177 936 936 936 936 0
320 20250311 140400 70007177 936 936 936 936 0
321 20250311 140300 70007177 936 936 936 936 0
322 20250311 140200 70007177 936 936 936 936 0
323 20250311 140100 70007177 936 936 936 936 0
324 20250311 140000 70007177 936 936 936 936 0
325 20250311 135900 70007177 936 936 936 936 0
326 20250311 135800 70007177 936 936 936 936 0
327 20250311 135700 70007177 936 936 936 936 0
328 20250311 135600 70007177 936 936 936 936 0
329 20250311 135500 70007177 936 936 936 936 0
330 20250311 135400 70007177 936 936 936 936 0
331 20250311 135300 70007177 936 936 936 936 0
332 20250311 135200 70007177 936 936 936 936 0
333 20250311 135100 70007177 936 936 936 936 0
334 20250311 135000 70007177 936 936 936 936 0
335 20250311 134900 70007177 936 936 936 936 0
336 20250311 134800 70007177 936 936 936 936 0
337 20250311 134700 70007177 936 936 936 936 0
338 20250311 134600 70007177 936 936 936 936 0
339 20250311 134500 70007177 936 936 936 936 0
340 20250311 134400 70007177 936 936 936 936 0
341 20250311 134300 70007177 936 936 936 936 0
342 20250311 134200 70007177 936 936 936 936 0
343 20250311 134100 70007177 936 936 936 936 0
344 20250311 134000 70007177 936 936 936 936 0
345 20250311 133900 70007177 936 936 936 936 0
346 20250311 133800 70007177 936 936 936 936 0
347 20250311 133700 70007177 936 936 936 936 50
348 20250311 133600 69960377 936 936 936 936 0
349 20250311 133500 69960377 936 936 936 936 0
350 20250311 133400 69960377 936 936 936 936 0
351 20250311 133300 69960377 936 936 936 936 0
352 20250311 133200 69960377 936 936 936 936 0
353 20250311 133100 69960377 936 936 936 936 0
354 20250311 133000 69960377 936 936 936 936 0
355 20250311 132900 69960377 936 936 936 936 0
356 20250311 132800 69960377 936 936 936 936 0
357 20250311 132700 69960377 936 936 936 936 0
358 20250311 132600 69960377 936 936 936 936 0
359 20250311 132500 69960377 936 936 936 936 0
360 20250311 132400 69960377 936 930 936 927 4001
361 20250311 132300 66249458 937 937 937 937 0
362 20250311 132200 66249458 937 937 937 937 0
363 20250311 132100 66249458 937 937 937 937 0
364 20250311 132000 66249458 937 937 937 937 0
365 20250311 131900 66249458 937 937 937 937 0
366 20250311 131800 66249458 937 937 937 937 1
367 20250311 131700 66248521 937 937 937 937 0
368 20250311 131600 66248521 937 937 937 937 0
369 20250311 131500 66248521 937 937 937 937 0
370 20250311 131400 66248521 937 937 937 937 300
371 20250311 131300 65967421 937 937 937 937 0
372 20250311 131200 65967421 937 937 937 937 0
373 20250311 131100 65967421 937 937 937 937 0
374 20250311 131000 65967421 937 937 937 937 0
375 20250311 130900 65967421 937 937 937 937 0
376 20250311 130800 65967421 937 937 937 937 0
377 20250311 130700 65967421 937 937 937 937 0
378 20250311 130600 65967421 937 937 937 937 0
379 20250311 130500 65967421 937 937 937 937 0
380 20250311 130400 65967421 937 937 937 937 11
381 20250311 130300 65957114 937 937 937 937 0
382 20250311 130200 65957114 937 937 937 937 0
383 20250311 130100 65957114 937 937 937 937 0
384 20250311 130000 65957114 937 937 937 937 0
385 20250311 125900 65957114 937 937 937 937 0
386 20250311 125800 65957114 937 937 937 937 7
387 20250311 125700 65950555 937 937 937 937 0
388 20250311 125600 65950555 937 937 937 937 0
389 20250311 125500 65950555 937 937 937 937 0
390 20250311 125400 65950555 937 937 937 937 0
391 20250311 125300 65950555 937 937 937 937 0
392 20250311 125200 65950555 937 937 937 937 0
393 20250311 125100 65950555 937 937 937 937 0
394 20250311 125000 65950555 937 937 937 937 0
395 20250311 124900 65950555 937 937 937 937 0
396 20250311 124800 65950555 937 937 937 937 0
397 20250311 124700 65950555 937 937 937 937 0
398 20250311 124600 65950555 937 937 937 937 0
399 20250311 124500 65950555 937 937 937 937 0
400 20250311 124400 65950555 937 937 937 937 0
401 20250311 124300 65950555 937 937 937 937 0
402 20250311 124200 65950555 937 937 937 937 0
403 20250311 124100 65950555 937 937 937 937 0
404 20250311 124000 65950555 937 937 937 937 0
405 20250311 123900 65950555 937 937 937 937 0
406 20250311 123800 65950555 937 937 937 937 0
407 20250311 123700 65950555 937 937 937 937 0
408 20250311 123600 65950555 937 937 937 937 0
409 20250311 123500 65950555 937 937 937 937 0
410 20250311 123400 65950555 937 937 937 937 0
411 20250311 123300 65950555 937 937 937 937 0
412 20250311 123200 65950555 937 937 937 937 0
413 20250311 123100 65950555 937 937 937 937 0
414 20250311 123000 65950555 937 936 937 936 1000
415 20250311 122900 65013751 937 937 937 937 0
416 20250311 122800 65013751 937 937 937 937 0
417 20250311 122700 65013751 937 937 937 937 0
418 20250311 122600 65013751 937 937 937 937 0
419 20250311 122500 65013751 937 932 937 932 296
420 20250311 122400 64736408 931 931 931 931 0
421 20250311 122300 64736408 931 931 931 931 0
422 20250311 122200 64736408 931 931 931 931 0
423 20250311 122100 64736408 931 931 931 931 0
424 20250311 122000 64736408 931 931 931 931 0
425 20250311 121900 64736408 931 931 931 931 0
426 20250311 121800 64736408 931 930 931 930 158
427 20250311 121700 64589447 930 930 930 930 0
428 20250311 121600 64589447 930 930 930 930 0
429 20250311 121500 64589447 930 930 930 930 0
430 20250311 121400 64589447 930 930 930 930 0
431 20250311 121300 64589447 930 930 930 930 0
432 20250311 121200 64589447 930 930 930 930 0
433 20250311 121100 64589447 930 930 930 930 119
434 20250311 121000 64478777 930 930 930 930 0
435 20250311 120900 64478777 930 930 930 930 0
436 20250311 120800 64478777 930 930 930 930 0
437 20250311 120700 64478777 930 930 930 930 0
438 20250311 120600 64478777 930 930 930 930 0
439 20250311 120500 64478777 930 930 930 930 0
440 20250311 120400 64478777 930 930 930 930 0
441 20250311 120300 64478777 930 930 930 930 0
442 20250311 120200 64478777 930 930 930 930 0
443 20250311 120100 64478777 930 930 930 930 0
444 20250311 120000 64478777 930 930 930 930 0
445 20250311 115900 64478777 930 930 930 930 0
446 20250311 115800 64478777 930 930 930 930 1
447 20250311 115700 64477847 928 928 928 928 0
448 20250311 115600 64477847 928 928 928 928 0
449 20250311 115500 64477847 928 928 928 928 0
450 20250311 115400 64477847 928 928 928 928 0
451 20250311 115300 64477847 928 928 928 928 0
452 20250311 115200 64477847 928 928 928 928 1116
453 20250311 115100 63442199 928 928 928 928 0
454 20250311 115000 63442199 928 928 928 928 0
455 20250311 114900 63442199 928 928 928 928 0
456 20250311 114800 63442199 928 928 928 928 0
457 20250311 114700 63442199 928 928 928 928 0
458 20250311 114600 63442199 928 928 928 928 4
459 20250311 114500 63438487 927 927 927 927 0
460 20250311 114400 63438487 927 927 927 927 0
461 20250311 114300 63438487 927 927 927 927 0
462 20250311 114200 63438487 927 925 927 925 1623
463 20250311 114100 61937100 925 925 925 925 0
464 20250311 114000 61937100 925 925 925 925 0
465 20250311 113900 61937100 925 925 925 925 0
466 20250311 113800 61937100 925 925 925 925 0
467 20250311 113700 61937100 925 925 925 925 0
468 20250311 113600 61937100 925 925 925 925 0
469 20250311 113500 61937100 925 925 925 925 0
470 20250311 113400 61937100 925 925 925 925 0
471 20250311 113300 61937100 925 925 925 925 0
472 20250311 113200 61937100 925 925 925 925 0
473 20250311 113100 61937100 925 925 925 925 0
474 20250311 113000 61937100 925 925 925 925 0
475 20250311 112900 61937100 925 925 925 925 0
476 20250311 112800 61937100 925 925 925 925 0
477 20250311 112700 61937100 925 925 925 925 0
478 20250311 112600 61937100 925 925 925 925 0
479 20250311 112500 61937100 925 925 925 925 0
480 20250311 112400 61937100 925 925 925 925 0
481 20250311 112300 61937100 925 925 925 925 0
482 20250311 112200 61937100 925 925 925 925 0
483 20250311 112100 61937100 925 925 925 925 0
484 20250311 112000 61937100 925 925 925 925 0
485 20250311 111900 61937100 925 925 925 925 0
486 20250311 111800 61937100 925 925 925 925 0
487 20250311 111700 61937100 925 925 925 925 0
488 20250311 111600 61937100 925 925 925 925 0
489 20250311 111500 61937100 925 925 925 925 0
490 20250311 111400 61937100 925 925 925 925 0
491 20250311 111300 61937100 925 925 925 925 0
492 20250311 111200 61937100 925 925 925 925 0
493 20250311 111100 61937100 925 925 925 925 0
494 20250311 111000 61937100 925 925 925 925 0
495 20250311 110900 61937100 925 925 925 925 0
496 20250311 110800 61937100 925 925 925 925 0
497 20250311 110700 61937100 925 925 925 925 0
498 20250311 110600 61937100 925 925 925 925 0
499 20250311 110500 61937100 925 925 925 925 0
500 20250311 110400 61937100 925 925 925 925 0
501 20250311 110300 61937100 925 925 925 925 0
502 20250311 110200 61937100 925 925 925 925 0
503 20250311 110100 61937100 925 925 925 925 0
504 20250311 110000 61937100 925 925 925 925 0
505 20250311 105900 61937100 925 925 925 925 0
506 20250311 105800 61937100 925 925 925 925 0
507 20250311 105700 61937100 925 925 925 925 0
508 20250311 105600 61937100 925 925 925 925 0
509 20250311 105500 61937100 925 925 925 925 16
510 20250311 105400 61922300 925 925 925 925 0
511 20250311 105300 61922300 925 922 925 920 811
512 20250311 105200 61175911 928 928 928 928 0
513 20250311 105100 61175911 928 928 928 928 0
514 20250311 105000 61175911 928 928 928 928 0
515 20250311 104900 61175911 928 928 928 928 0
516 20250311 104800 61175911 928 928 928 928 0
517 20250311 104700 61175911 928 928 928 928 0
518 20250311 104600 61175911 928 928 928 928 0
519 20250311 104500 61175911 928 928 928 928 0
520 20250311 104400 61175911 928 928 928 928 0
521 20250311 104300 61175911 928 928 928 928 1
522 20250311 104200 61174983 929 929 929 929 0
523 20250311 104100 61174983 929 929 929 929 0
524 20250311 104000 61174983 929 929 929 929 0
525 20250311 103900 61174983 929 929 929 929 0
526 20250311 103800 61174983 929 929 929 929 0
527 20250311 103700 61174983 929 929 929 929 0
528 20250311 103600 61174983 929 929 929 929 0
529 20250311 103500 61174983 929 929 929 929 0
530 20250311 103400 61174983 929 929 929 929 0
531 20250311 103300 61174983 929 929 929 929 0
532 20250311 103200 61174983 929 929 929 929 0
533 20250311 103100 61174983 929 929 929 929 0
534 20250311 103000 61174983 929 929 929 929 0
535 20250311 102900 61174983 929 929 929 929 0
536 20250311 102800 61174983 929 929 929 929 0
537 20250311 102700 61174983 929 929 929 929 0
538 20250311 102600 61174983 929 929 929 929 0
539 20250311 102500 61174983 929 929 929 929 0
540 20250311 102400 61174983 929 929 929 929 0
541 20250311 102300 61174983 929 929 929 929 0
542 20250311 102200 61174983 929 929 929 929 0
543 20250311 102100 61174983 929 929 929 929 9
544 20250311 102000 61166622 929 929 929 929 0
545 20250311 101900 61166622 929 929 929 929 0
546 20250311 101800 61166622 929 929 929 929 0
547 20250311 101700 61166622 929 929 929 929 100
548 20250311 101600 61073722 929 929 929 929 0
549 20250311 101500 61073722 929 929 929 929 0
550 20250311 101400 61073722 929 929 929 929 2
551 20250311 101300 61071864 920 924 924 920 3000
552 20250311 101200 58311136 924 925 925 924 1000
553 20250311 101100 57387029 929 929 929 929 0
554 20250311 101000 57387029 929 929 929 929 0
555 20250311 100900 57387029 929 929 929 929 0
556 20250311 100800 57387029 929 929 929 929 0
557 20250311 100700 57387029 929 929 929 929 0
558 20250311 100600 57387029 929 929 929 929 0
559 20250311 100500 57387029 929 925 929 925 101
560 20250311 100400 57293600 925 925 925 925 0
561 20250311 100300 57293600 925 925 925 925 0
562 20250311 100200 57293600 925 929 929 925 510
563 20250311 100100 56821810 929 929 929 929 0
564 20250311 100000 56821810 929 927 929 925 3001
565 20250311 095900 54042874 929 929 929 929 0
566 20250311 095800 54042874 929 929 929 929 0
567 20250311 095700 54042874 929 929 929 929 0
568 20250311 095600 54042874 929 929 929 929 0
569 20250311 095500 54042874 929 929 929 929 0
570 20250311 095400 54042874 929 929 929 929 0
571 20250311 095300 54042874 929 929 929 929 0
572 20250311 095200 54042874 929 929 929 929 0
573 20250311 095100 54042874 929 929 929 929 0
574 20250311 095000 54042874 929 929 929 929 0
575 20250311 094900 54042874 929 929 929 929 0
576 20250311 094800 54042874 929 929 929 929 0
577 20250311 094700 54042874 929 929 929 929 0
578 20250311 094600 54042874 929 926 929 926 2
579 20250311 094500 54041019 929 929 929 929 2
580 20250311 094400 54039161 929 929 929 929 3
581 20250311 094300 54036374 930 930 930 930 0
582 20250311 094200 54036374 930 930 930 930 0
583 20250311 094100 54036374 930 930 930 930 0
584 20250311 094000 54036374 930 930 930 930 0
585 20250311 093900 54036374 930 930 930 930 0
586 20250311 093800 54036374 930 925 930 925 101
587 20250311 093700 53942944 930 930 930 930 0
588 20250311 093600 53942944 930 930 930 930 0
589 20250311 093500 53942944 930 930 930 930 0
590 20250311 093400 53942944 930 925 930 925 501
591 20250311 093300 53479514 930 930 930 930 1
592 20250311 093200 53478584 923 928 931 901 10671
593 20250311 093100 43725971 929 927 930 927 2019
594 20250311 093000 41852906 927 917 927 916 4025
595 20250311 092900 38163139 917 917 917 917 152
596 20250311 092800 38023755 922 924 924 916 10501
597 20250311 092700 28374524 930 930 930 930 0
598 20250311 092600 28374524 930 930 930 930 1
599 20250311 092500 28373594 920 920 920 920 0
600 20250311 092400 28373594 920 933 933 920 20000
601 20250311 092300 9831372 933 935 935 933 2000
602 20250311 092200 7964370 935 935 935 935 1003
603 20250311 092100 7026565 937 937 937 937 0
604 20250311 092000 7026565 937 937 937 937 0
605 20250311 091900 7026565 937 937 937 937 0
606 20250311 091800 7026565 937 937 937 937 0
607 20250311 091700 7026565 937 937 937 937 0
608 20250311 091600 7026565 937 937 937 937 0
609 20250311 091500 7026565 937 937 937 937 0
610 20250311 091400 7026565 937 937 937 937 0
611 20250311 091300 7026565 937 937 937 937 0
612 20250311 091200 7026565 937 935 939 935 2078
613 20250311 091100 5076759 935 935 935 935 5
614 20250311 091000 5072084 935 939 939 935 556
615 20250311 090900 4550224 939 939 939 939 0
616 20250311 090800 4550224 939 939 939 939 0
617 20250311 090700 4550224 939 939 939 939 0
618 20250311 090600 4550224 939 939 939 939 0
619 20250311 090500 4550224 939 939 939 939 0
620 20250311 090400 4550224 939 939 939 939 20
621 20250311 090300 4531444 937 937 937 937 10
622 20250311 090200 4522074 939 935 939 927 3833
623 20250311 090100 959570 935 936 936 935 910
624 20250311 090000 108460 935 935 935 935 116

1
036170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,138232,61365626,131182168,58235979074,0.23
20250306,138232,61365626,131458632,58358710326,0.23
20250305,138232,61365626,129661616,57560957188,0.23
20250304,138232,61365626,127449904,56579107172,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 138232 61365626 131182168 58235979074 0.23
3 20250306 138232 61365626 131458632 58358710326 0.23
4 20250305 138232 61365626 129661616 57560957188 0.23
5 20250304 138232 61365626 127449904 56579107172 0.23