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

627
038620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192500,166459344,739,739,739,739,1749
20250311,192400,166459344,739,739,739,739,0
20250311,192300,166459344,739,739,739,739,0
20250311,192200,166459344,739,739,739,739,0
20250311,192100,166459344,739,739,739,739,0
20250311,192000,166459344,739,739,739,739,0
20250311,191900,166459344,739,739,739,739,0
20250311,191800,166459344,739,739,739,739,0
20250311,191700,166459344,739,739,739,739,0
20250311,191600,166459344,739,739,739,739,0
20250311,191500,166459344,739,739,739,739,0
20250311,191400,166459344,739,739,739,739,0
20250311,191300,166459344,739,739,739,739,0
20250311,191200,166459344,739,739,739,739,0
20250311,191100,166459344,739,739,739,739,0
20250311,191000,166459344,739,739,739,739,0
20250311,190900,166459344,739,739,739,739,0
20250311,190800,166459344,739,739,739,739,0
20250311,190700,166459344,739,739,739,739,0
20250311,190600,166459344,739,739,739,739,0
20250311,190500,166459344,739,739,739,739,0
20250311,190400,166459344,739,739,739,739,0
20250311,190300,166459344,739,739,739,739,0
20250311,190200,166459344,739,739,739,739,0
20250311,190100,166459344,739,739,739,739,0
20250311,190000,166459344,739,739,739,739,0
20250311,185900,166459344,739,739,739,739,0
20250311,185800,166459344,739,739,739,739,0
20250311,185700,166459344,739,739,739,739,0
20250311,185600,166459344,739,739,739,739,0
20250311,185500,166459344,739,739,739,739,1749
20250311,185400,166459344,739,739,739,739,0
20250311,185300,166459344,739,739,739,739,0
20250311,185200,166459344,739,739,739,739,0
20250311,185100,166459344,739,739,739,739,0
20250311,185000,166459344,739,739,739,739,0
20250311,184900,166459344,739,739,739,739,0
20250311,184800,166459344,739,739,739,739,0
20250311,184700,166459344,739,739,739,739,0
20250311,184600,166459344,739,739,739,739,0
20250311,184500,166459344,739,739,739,739,0
20250311,184400,166459344,739,739,739,739,0
20250311,184300,166459344,739,739,739,739,0
20250311,184200,166459344,739,739,739,739,0
20250311,184100,166459344,739,739,739,739,0
20250311,184000,166459344,739,739,739,739,0
20250311,183900,166459344,739,739,739,739,0
20250311,183800,166459344,739,739,739,739,0
20250311,183700,166459344,739,739,739,739,0
20250311,183600,166459344,739,739,739,739,0
20250311,183500,166459344,739,739,739,739,0
20250311,183400,166459344,739,739,739,739,0
20250311,183300,166459344,739,739,739,739,0
20250311,183200,166459344,739,739,739,739,0
20250311,183100,166459344,739,739,739,739,0
20250311,183000,166459344,739,739,739,739,0
20250311,182900,166459344,739,739,739,739,0
20250311,182800,166459344,739,739,739,739,0
20250311,182700,166459344,739,739,739,739,0
20250311,182600,166459344,739,739,739,739,0
20250311,182500,166459344,739,739,739,739,1749
20250311,182400,166459344,739,739,739,739,0
20250311,182300,166459344,739,739,739,739,0
20250311,182200,166459344,739,739,739,739,0
20250311,182100,166459344,739,739,739,739,0
20250311,182000,166459344,739,739,739,739,0
20250311,181900,166459344,739,739,739,739,0
20250311,181800,166459344,739,739,739,739,0
20250311,181700,166459344,739,739,739,739,0
20250311,181600,166459344,739,739,739,739,0
20250311,181500,166459344,739,739,739,739,0
20250311,181400,166459344,739,739,739,739,0
20250311,181300,166459344,739,739,739,739,0
20250311,181200,166459344,739,739,739,739,0
20250311,181100,166459344,739,739,739,739,0
20250311,181000,166459344,739,739,739,739,0
20250311,180900,166459344,739,739,739,739,0
20250311,180800,166459344,739,739,739,739,0
20250311,180700,166459344,739,739,739,739,0
20250311,180600,166459344,739,739,739,739,0
20250311,180500,166459344,739,739,739,739,0
20250311,180400,166459344,739,739,739,739,0
20250311,180300,166459344,739,739,739,739,0
20250311,180200,166459344,739,739,739,739,0
20250311,180100,166459344,739,739,739,739,0
20250311,180000,166459344,739,739,739,739,0
20250311,175900,166459344,739,739,739,739,0
20250311,175800,166459344,739,739,739,739,0
20250311,175700,166459344,739,739,739,739,0
20250311,175600,166459344,739,739,739,739,0
20250311,175500,166459344,739,739,739,739,1749
20250311,175400,166459344,739,739,739,739,0
20250311,175300,166459344,739,739,739,739,0
20250311,175200,166459344,739,739,739,739,0
20250311,175100,166459344,739,739,739,739,0
20250311,175000,166459344,739,739,739,739,0
20250311,174900,166459344,739,739,739,739,0
20250311,174800,166459344,739,739,739,739,0
20250311,174700,166459344,739,739,739,739,0
20250311,174600,166459344,739,739,739,739,0
20250311,174500,166459344,739,739,739,739,0
20250311,174400,166459344,739,739,739,739,0
20250311,174300,166459344,739,739,739,739,0
20250311,174200,166459344,739,739,739,739,0
20250311,174100,166459344,739,739,739,739,0
20250311,174000,166459344,739,739,739,739,0
20250311,173900,166459344,739,739,739,739,0
20250311,173800,166459344,739,739,739,739,0
20250311,173700,166459344,739,739,739,739,0
20250311,173600,166459344,739,739,739,739,0
20250311,173500,166459344,739,739,739,739,0
20250311,173400,166459344,739,739,739,739,0
20250311,173300,166459344,739,739,739,739,0
20250311,173200,166459344,739,739,739,739,0
20250311,173100,166459344,739,739,739,739,0
20250311,173000,166459344,739,739,739,739,0
20250311,172900,166459344,739,739,739,739,0
20250311,172800,166459344,739,739,739,739,0
20250311,172700,166459344,739,739,739,739,0
20250311,172600,166459344,739,739,739,739,0
20250311,172500,166459344,739,739,739,739,1749
20250311,172400,166459344,739,739,739,739,0
20250311,172300,166459344,739,739,739,739,0
20250311,172200,166459344,739,739,739,739,0
20250311,172100,166459344,739,739,739,739,0
20250311,172000,166459344,739,739,739,739,0
20250311,171900,166459344,739,739,739,739,0
20250311,171800,166459344,739,739,739,739,0
20250311,171700,166459344,739,739,739,739,0
20250311,171600,166459344,739,739,739,739,0
20250311,171500,166459344,739,739,739,739,0
20250311,171400,166459344,739,739,739,739,0
20250311,171300,166459344,739,739,739,739,0
20250311,171200,166459344,739,739,739,739,0
20250311,171100,166459344,739,739,739,739,0
20250311,171000,166459344,739,739,739,739,0
20250311,170900,166459344,739,739,739,739,0
20250311,170800,166459344,739,739,739,739,0
20250311,170700,166459344,739,739,739,739,0
20250311,170600,166459344,739,739,739,739,0
20250311,170500,166459344,739,739,739,739,0
20250311,170400,166459344,739,739,739,739,0
20250311,170300,166459344,739,739,739,739,0
20250311,170200,166459344,739,739,739,739,0
20250311,170100,166459344,739,739,739,739,0
20250311,170000,166459344,739,739,739,739,0
20250311,165900,166459344,739,739,739,739,0
20250311,165800,166459344,739,739,739,739,0
20250311,165700,166459344,739,739,739,739,0
20250311,165600,166459344,739,739,739,739,0
20250311,165500,166459344,739,739,739,739,1749
20250311,165400,166459344,739,739,739,739,0
20250311,165300,166459344,739,739,739,739,0
20250311,165200,166459344,739,739,739,739,0
20250311,165100,166459344,739,739,739,739,0
20250311,165000,166459344,739,739,739,739,0
20250311,164900,166459344,739,739,739,739,0
20250311,164800,166459344,739,739,739,739,0
20250311,164700,166459344,739,739,739,739,0
20250311,164600,166459344,739,739,739,739,0
20250311,164500,166459344,739,739,739,739,0
20250311,164400,166459344,739,739,739,739,0
20250311,164300,166459344,739,739,739,739,0
20250311,164200,166459344,739,739,739,739,0
20250311,164100,166459344,739,739,739,739,0
20250311,164000,166459344,739,739,739,739,0
20250311,163900,166459344,739,739,739,739,0
20250311,163800,166459344,739,739,739,739,0
20250311,163700,166459344,739,739,739,739,0
20250311,163600,166459344,739,739,739,739,0
20250311,163500,166459344,739,739,739,739,0
20250311,163400,166459344,739,739,739,739,0
20250311,163300,166459344,739,739,739,739,0
20250311,163200,166459344,739,739,739,739,0
20250311,163100,166459344,739,739,739,739,0
20250311,163000,166459344,739,739,739,739,0
20250311,162900,166459344,739,739,739,739,0
20250311,162800,166459344,739,739,739,739,0
20250311,162700,166459344,739,739,739,739,0
20250311,162600,166459344,739,739,739,739,0
20250311,162500,166459344,739,739,739,739,1749
20250311,162400,166459344,739,739,739,739,0
20250311,162300,166459344,739,739,739,739,0
20250311,162200,166459344,739,739,739,739,0
20250311,162100,166459344,739,739,739,739,0
20250311,162000,166459344,739,739,739,739,0
20250311,161900,166459344,739,739,739,739,0
20250311,161800,166459344,739,739,739,739,0
20250311,161700,166459344,739,739,739,739,0
20250311,161600,166459344,739,739,739,739,0
20250311,161500,166459344,739,739,739,739,0
20250311,161400,166459344,739,739,739,739,0
20250311,161300,166459344,739,739,739,739,0
20250311,161200,166459344,739,739,739,739,0
20250311,161100,166459344,739,739,739,739,0
20250311,161000,166459344,739,739,739,739,0
20250311,160900,166459344,739,739,739,739,0
20250311,160800,166459344,739,739,739,739,0
20250311,160700,166459344,739,739,739,739,0
20250311,160600,166459344,739,739,739,739,0
20250311,160500,166459344,739,739,739,739,0
20250311,160400,166459344,739,739,739,739,0
20250311,160300,166459344,739,739,739,739,0
20250311,160200,166459344,739,739,739,739,0
20250311,160100,166459344,739,739,739,739,0
20250311,160000,166459344,739,739,739,739,0
20250311,155900,166459344,739,739,739,739,0
20250311,155800,166459344,739,739,739,739,0
20250311,155700,166459344,739,739,739,739,0
20250311,155600,166459344,739,739,739,739,0
20250311,155500,166459344,739,739,739,739,1749
20250311,155400,166459344,739,739,739,739,0
20250311,155300,166459344,739,739,739,739,0
20250311,155200,166459344,739,739,739,739,0
20250311,155100,166459344,739,739,739,739,0
20250311,155000,166459344,739,739,739,739,0
20250311,154900,166459344,739,739,739,739,0
20250311,154800,166459344,739,739,739,739,0
20250311,154700,166459344,739,739,739,739,0
20250311,154600,166459344,739,739,739,739,0
20250311,154500,166459344,739,739,739,739,0
20250311,154400,166459344,739,739,739,739,0
20250311,154300,166459344,739,739,739,739,0
20250311,154200,166459344,739,739,739,739,0
20250311,154100,166459344,739,739,739,739,0
20250311,154000,166459344,739,739,739,739,0
20250311,153900,166459344,739,739,739,739,0
20250311,153800,166459344,739,739,739,739,0
20250311,153700,166459344,739,739,739,739,0
20250311,153600,166459344,739,739,739,739,0
20250311,153500,166459344,739,739,739,739,0
20250311,153400,166459344,739,739,739,739,0
20250311,153300,166459344,739,739,739,739,0
20250311,153200,166459344,739,739,739,739,0
20250311,153100,166459344,739,739,739,739,0
20250311,153000,166459344,739,739,739,739,1749
20250311,152900,165166833,740,740,740,740,0
20250311,152800,165166833,740,740,740,740,0
20250311,152700,165166833,740,740,740,740,0
20250311,152600,165166833,740,740,740,740,0
20250311,152500,165166833,740,740,740,740,0
20250311,152400,165166833,740,740,740,740,0
20250311,152300,165166833,740,740,740,740,0
20250311,152200,165166833,740,740,740,740,0
20250311,152100,165166833,740,740,740,740,0
20250311,152000,165166833,740,740,740,740,0
20250311,151900,165166833,740,740,740,740,1
20250311,151800,165166093,742,742,742,742,0
20250311,151700,165166093,742,742,742,742,0
20250311,151600,165166093,742,742,742,742,0
20250311,151500,165166093,742,742,742,742,1
20250311,151400,165165351,742,742,742,742,0
20250311,151300,165165351,742,742,742,742,0
20250311,151200,165165351,742,742,742,742,24
20250311,151100,165147543,740,740,740,740,0
20250311,151000,165147543,740,740,740,740,0
20250311,150900,165147543,740,740,740,740,0
20250311,150800,165147543,740,740,740,740,500
20250311,150700,164777543,740,740,740,740,0
20250311,150600,164777543,740,743,743,740,8386
20250311,150500,158563656,743,743,743,743,1000
20250311,150400,157820656,743,743,743,743,1000
20250311,150300,157077656,743,743,743,742,1903
20250311,150200,155664762,744,744,744,744,7
20250311,150100,155659554,744,744,744,744,2
20250311,150000,155658066,744,743,744,743,314
20250311,145900,155424750,743,743,743,743,0
20250311,145800,155424750,743,743,743,743,516
20250311,145700,155041362,743,743,743,743,1242
20250311,145600,154118556,743,743,743,743,0
20250311,145500,154118556,743,743,743,743,0
20250311,145400,154118556,743,743,743,743,2000
20250311,145300,152632556,744,744,744,744,600
20250311,145200,152186156,743,744,744,743,400
20250311,145100,151888756,744,744,744,744,0
20250311,145000,151888756,744,744,744,744,1
20250311,144900,151888012,741,741,741,741,0
20250311,144800,151888012,741,741,741,741,0
20250311,144700,151888012,741,741,741,741,1617
20250311,144600,150689815,741,741,741,741,0
20250311,144500,150689815,741,741,741,741,904
20250311,144400,150019951,745,745,745,745,43
20250311,144300,149987916,747,747,747,747,0
20250311,144200,149987916,747,747,747,747,0
20250311,144100,149987916,747,747,747,747,0
20250311,144000,149987916,747,747,747,747,0
20250311,143900,149987916,747,746,747,746,30
20250311,143800,149965523,741,745,745,741,6552
20250311,143700,145084315,745,745,745,745,140
20250311,143600,144980015,745,745,745,745,100
20250311,143500,144905515,745,745,745,745,0
20250311,143400,144905515,745,745,745,745,0
20250311,143300,144905515,745,745,745,745,1
20250311,143200,144904770,744,744,744,744,0
20250311,143100,144904770,744,744,744,744,24
20250311,143000,144886914,744,744,744,744,0
20250311,142900,144886914,744,744,744,744,0
20250311,142800,144886914,744,744,744,744,0
20250311,142700,144886914,744,744,744,744,0
20250311,142600,144886914,744,744,744,744,0
20250311,142500,144886914,744,744,744,744,0
20250311,142400,144886914,744,744,744,744,0
20250311,142300,144886914,744,744,744,744,0
20250311,142200,144886914,744,744,744,744,0
20250311,142100,144886914,744,744,744,744,2759
20250311,142000,142834218,744,744,744,744,0
20250311,141900,142834218,744,744,744,744,0
20250311,141800,142834218,744,744,744,744,0
20250311,141700,142834218,744,744,744,744,0
20250311,141600,142834218,744,744,744,744,39
20250311,141500,142805202,740,740,740,740,0
20250311,141400,142805202,740,740,740,740,0
20250311,141300,142805202,740,741,741,740,2720
20250311,141200,140792395,741,741,741,741,3
20250311,141100,140790172,740,740,740,740,0
20250311,141000,140790172,740,740,740,740,0
20250311,140900,140790172,740,740,740,740,0
20250311,140800,140790172,740,741,741,740,3204
20250311,140700,138418710,744,744,744,744,0
20250311,140600,138418710,744,744,744,744,0
20250311,140500,138418710,744,744,744,744,0
20250311,140400,138418710,744,744,744,744,3
20250311,140300,138416478,740,740,740,740,0
20250311,140200,138416478,740,740,740,740,0
20250311,140100,138416478,740,740,740,740,0
20250311,140000,138416478,740,740,740,740,2051
20250311,135900,136898738,741,741,741,741,2750
20250311,135800,134860988,745,747,747,745,171
20250311,135700,134733573,742,742,742,742,1201
20250311,135600,133842431,749,749,749,749,0
20250311,135500,133842431,749,749,749,749,0
20250311,135400,133842431,749,749,749,749,0
20250311,135300,133842431,749,749,749,749,10
20250311,135200,133834941,743,751,755,743,1828
20250311,135100,132470788,753,747,753,747,220
20250311,135000,132305774,744,747,748,744,3917
20250311,134900,129379966,747,742,748,742,835
20250311,134800,128758071,742,741,742,741,4
20250311,134700,128755105,740,740,740,740,472
20250311,134600,128405825,740,740,740,740,1552
20250311,134500,127257345,739,739,739,739,23
20250311,134400,127240348,739,740,740,739,195
20250311,134300,127096143,738,738,738,738,0
20250311,134200,127096143,738,738,738,738,300
20250311,134100,126874743,738,738,738,738,0
20250311,134000,126874743,738,738,738,738,0
20250311,133900,126874743,738,738,738,738,0
20250311,133800,126874743,738,738,738,738,200
20250311,133700,126727143,738,739,739,738,1166
20250311,133600,125866505,737,737,737,737,0
20250311,133500,125866505,737,737,737,737,0
20250311,133400,125866505,737,737,737,737,0
20250311,133300,125866505,737,737,737,737,0
20250311,133200,125866505,737,737,737,737,0
20250311,133100,125866505,737,737,737,737,50
20250311,133000,125829655,738,738,738,738,0
20250311,132900,125829655,738,738,738,738,0
20250311,132800,125829655,738,738,738,738,0
20250311,132700,125829655,738,738,738,735,222
20250311,132600,125666223,736,736,736,736,0
20250311,132500,125666223,736,736,736,736,0
20250311,132400,125666223,736,736,736,736,0
20250311,132300,125666223,736,736,736,736,0
20250311,132200,125666223,736,736,736,736,0
20250311,132100,125666223,736,736,736,736,0
20250311,132000,125666223,736,736,736,736,120
20250311,131900,125577903,736,736,736,736,180
20250311,131800,125445423,735,735,735,735,0
20250311,131700,125445423,735,735,735,735,0
20250311,131600,125445423,735,735,735,735,0
20250311,131500,125445423,735,735,735,735,0
20250311,131400,125445423,735,735,735,735,8333
20250311,131300,119320668,735,735,735,735,0
20250311,131200,119320668,735,735,735,735,0
20250311,131100,119320668,735,735,735,735,0
20250311,131000,119320668,735,735,735,735,1608
20250311,130900,118138788,735,735,735,735,25
20250311,130800,118120413,736,736,736,736,0
20250311,130700,118120413,736,735,736,735,14
20250311,130600,118110118,735,735,735,735,0
20250311,130500,118110118,735,735,735,735,0
20250311,130400,118110118,735,735,735,735,0
20250311,130300,118110118,735,734,736,734,4638
20250311,130200,114705584,735,734,735,734,3002
20250311,130100,112502114,735,735,735,735,0
20250311,130000,112502114,735,735,735,735,0
20250311,125900,112502114,735,735,735,735,0
20250311,125800,112502114,735,735,735,735,0
20250311,125700,112502114,735,735,735,735,3
20250311,125600,112499909,735,735,735,735,0
20250311,125500,112499909,735,735,735,735,0
20250311,125400,112499909,735,735,735,735,0
20250311,125300,112499909,735,735,735,735,0
20250311,125200,112499909,735,735,735,735,5
20250311,125100,112496234,733,733,733,733,500
20250311,125000,112129734,733,733,733,733,0
20250311,124900,112129734,733,733,733,733,0
20250311,124800,112129734,733,733,733,733,368
20250311,124700,111859990,733,733,733,733,0
20250311,124600,111859990,733,733,733,733,6000
20250311,124500,107461990,733,733,733,733,1100
20250311,124400,106655690,733,733,733,733,0
20250311,124300,106655690,733,733,733,733,1640
20250311,124200,105453570,733,733,733,733,4
20250311,124100,105450638,733,733,733,733,0
20250311,124000,105450638,733,733,733,733,0
20250311,123900,105450638,733,734,734,733,728
20250311,123800,104917011,734,733,734,733,949
20250311,123700,104220845,733,733,733,733,0
20250311,123600,104220845,733,733,733,733,0
20250311,123500,104220845,733,733,733,733,0
20250311,123400,104220845,733,733,733,733,499
20250311,123300,103855078,733,733,733,733,0
20250311,123200,103855078,733,733,733,733,1235
20250311,123100,102949823,733,733,733,733,0
20250311,123000,102949823,733,733,733,733,0
20250311,122900,102949823,733,733,733,733,0
20250311,122800,102949823,733,733,733,733,11446
20250311,122700,94559905,733,734,734,733,9554
20250311,122600,87549549,734,734,734,734,5
20250311,122500,87545879,733,733,733,733,0
20250311,122400,87545879,733,733,733,733,0
20250311,122300,87545879,733,733,733,733,0
20250311,122200,87545879,733,733,733,733,1050
20250311,122100,86776229,733,733,733,733,0
20250311,122000,86776229,733,733,733,733,0
20250311,121900,86776229,733,733,733,733,0
20250311,121800,86776229,733,731,733,731,4256
20250311,121700,83659583,733,732,733,732,1419
20250311,121600,82620858,731,731,731,731,2000
20250311,121500,81158858,730,730,730,730,0
20250311,121400,81158858,730,730,730,730,0
20250311,121300,81158858,730,730,730,730,0
20250311,121200,81158858,730,730,730,730,604
20250311,121100,80717938,730,729,730,729,2804
20250311,121000,78673764,729,729,729,729,0
20250311,120900,78673764,729,729,729,729,0
20250311,120800,78673764,729,729,729,729,0
20250311,120700,78673764,729,729,729,729,0
20250311,120600,78673764,729,729,729,729,0
20250311,120500,78673764,729,729,729,729,0
20250311,120400,78673764,729,729,729,729,0
20250311,120300,78673764,729,729,729,729,0
20250311,120200,78673764,729,728,729,728,846
20250311,120100,78057826,726,726,726,726,0
20250311,120000,78057826,726,726,726,726,0
20250311,115900,78057826,726,726,726,726,0
20250311,115800,78057826,726,726,726,726,0
20250311,115700,78057826,726,726,726,726,0
20250311,115600,78057826,726,726,726,726,0
20250311,115500,78057826,726,726,726,726,493
20250311,115400,77699908,726,726,726,726,0
20250311,115300,77699908,726,726,726,726,0
20250311,115200,77699908,726,726,726,726,0
20250311,115100,77699908,726,726,726,726,0
20250311,115000,77699908,726,726,726,726,11
20250311,114900,77691922,727,727,727,727,0
20250311,114800,77691922,727,727,727,727,2500
20250311,114700,75874422,727,727,727,727,0
20250311,114600,75874422,727,727,727,727,806
20250311,114500,75288460,726,726,726,726,0
20250311,114400,75288460,726,726,726,726,0
20250311,114300,75288460,726,726,726,726,0
20250311,114200,75288460,726,726,726,726,3
20250311,114100,75286282,727,726,727,726,515
20250311,114000,74912154,727,727,727,727,13
20250311,113900,74902703,727,727,727,727,16
20250311,113800,74891071,728,728,728,728,0
20250311,113700,74891071,728,728,728,728,0
20250311,113600,74891071,728,728,728,728,1
20250311,113500,74890343,727,727,727,727,0
20250311,113400,74890343,727,727,727,727,0
20250311,113300,74890343,727,727,727,727,5
20250311,113200,74886708,725,725,725,725,0
20250311,113100,74886708,725,725,725,725,200
20250311,113000,74741708,725,725,725,725,200
20250311,112900,74596708,725,725,725,725,100
20250311,112800,74524208,725,725,725,725,1000
20250311,112700,73799208,725,725,725,725,0
20250311,112600,73799208,725,725,725,725,0
20250311,112500,73799208,725,725,725,725,0
20250311,112400,73799208,725,725,725,725,0
20250311,112300,73799208,725,728,728,725,2413
20250311,112200,72046962,728,728,728,728,10
20250311,112100,72039682,729,730,730,729,39
20250311,112000,72011223,730,729,730,729,42
20250311,111900,71980591,726,727,727,726,2700
20250311,111800,70020372,728,728,728,728,0
20250311,111700,70020372,728,728,728,728,2022
20250311,111600,68548356,729,730,730,729,2767
20250311,111500,66531203,731,731,731,731,0
20250311,111400,66531203,731,734,734,731,22
20250311,111300,66515108,730,730,730,730,0
20250311,111200,66515108,730,728,732,728,6298
20250311,111100,61918027,729,729,729,729,53
20250311,111000,61879390,729,729,729,729,113
20250311,110900,61797013,729,726,729,726,83
20250311,110800,61736643,724,724,724,724,3482
20250311,110700,59215675,724,724,724,724,0
20250311,110600,59215675,724,724,724,724,1
20250311,110500,59214951,723,723,723,723,0
20250311,110400,59214951,723,723,723,723,9
20250311,110300,59208444,723,723,723,723,0
20250311,110200,59208444,723,723,723,723,9
20250311,110100,59201937,724,724,724,724,0
20250311,110000,59201937,724,724,724,724,260
20250311,105900,59013697,724,723,724,723,467
20250311,105800,58675597,724,724,724,724,0
20250311,105700,58675597,724,724,724,724,0
20250311,105600,58675597,724,724,724,724,100
20250311,105500,58603197,724,724,724,724,150
20250311,105400,58494597,724,724,724,724,0
20250311,105300,58494597,724,722,724,722,86
20250311,105200,58432357,724,724,724,724,0
20250311,105100,58432357,724,724,724,724,0
20250311,105000,58432357,724,724,724,724,0
20250311,104900,58432357,724,724,724,724,0
20250311,104800,58432357,724,724,724,724,0
20250311,104700,58432357,724,724,724,724,0
20250311,104600,58432357,724,724,724,724,0
20250311,104500,58432357,724,724,724,724,3
20250311,104400,58430185,723,723,723,723,0
20250311,104300,58430185,723,722,723,722,2542
20250311,104200,56594773,721,720,721,720,112
20250311,104100,56514029,719,720,720,719,500
20250311,104000,56154063,722,722,722,722,0
20250311,103900,56154063,722,722,722,722,0
20250311,103800,56154063,722,722,722,722,0
20250311,103700,56154063,722,722,722,722,0
20250311,103600,56154063,722,722,722,722,0
20250311,103500,56154063,722,722,722,722,1
20250311,103400,56153341,721,722,722,721,499
20250311,103300,55793330,726,726,726,726,0
20250311,103200,55793330,726,720,726,720,2773
20250311,103100,53793464,717,717,717,717,0
20250311,103000,53793464,717,717,717,717,0
20250311,102900,53793464,717,717,717,717,0
20250311,102800,53793464,717,717,717,717,0
20250311,102700,53793464,717,718,718,717,501
20250311,102600,53434246,717,717,717,717,0
20250311,102500,53434246,717,717,717,717,0
20250311,102400,53434246,717,717,717,717,3274
20250311,102300,51086788,715,715,715,715,0
20250311,102200,51086788,715,715,715,715,33
20250311,102100,51063193,714,713,714,713,608
20250311,102000,50629656,711,711,711,711,0
20250311,101900,50629656,711,711,711,711,0
20250311,101800,50629656,711,711,711,711,7
20250311,101700,50624679,711,711,711,711,20
20250311,101600,50610459,711,711,711,711,970
20250311,101500,49920789,712,712,714,712,1130
20250311,101400,49116163,712,712,712,712,0
20250311,101300,49116163,712,713,713,712,730
20250311,101200,48595723,713,713,713,713,80
20250311,101100,48538683,714,714,714,714,85
20250311,101000,48477993,714,714,714,714,500
20250311,100900,48120993,714,714,714,714,428
20250311,100800,47815401,715,718,718,715,1000
20250311,100700,47100392,719,722,722,719,3688
20250311,100600,44440786,723,723,723,723,35
20250311,100500,44415481,724,724,724,724,0
20250311,100400,44415481,724,724,724,724,0
20250311,100300,44415481,724,725,725,724,995
20250311,100200,43695100,725,725,725,725,10
20250311,100100,43687850,725,724,725,724,2644
20250311,100000,41773580,721,721,721,721,0
20250311,095900,41773580,721,721,721,721,0
20250311,095800,41773580,721,721,721,721,0
20250311,095700,41773580,721,721,721,721,0
20250311,095600,41773580,721,721,721,721,0
20250311,095500,41773580,721,721,721,721,0
20250311,095400,41773580,721,721,721,721,9885
20250311,095300,34646495,721,724,724,721,6220
20250311,095200,30155706,725,725,725,725,0
20250311,095100,30155706,725,725,725,725,0
20250311,095000,30155706,725,725,725,725,0
20250311,094900,30155706,725,725,725,725,112
20250311,094800,30074506,726,726,726,726,0
20250311,094700,30074506,726,726,726,726,0
20250311,094600,30074506,726,726,726,726,0
20250311,094500,30074506,726,726,726,726,2
20250311,094400,30073054,726,724,726,724,4
20250311,094300,30070152,726,725,726,723,282
20250311,094200,29866192,725,725,725,725,0
20250311,094100,29866192,725,725,725,725,0
20250311,094000,29866192,725,725,725,725,0
20250311,093900,29866192,725,725,725,725,0
20250311,093800,29866192,725,725,725,725,0
20250311,093700,29866192,725,725,725,725,162
20250311,093600,29748742,725,725,725,725,0
20250311,093500,29748742,725,725,725,725,0
20250311,093400,29748742,725,725,725,725,1
20250311,093300,29748017,722,722,722,722,0
20250311,093200,29748017,722,723,724,722,2859
20250311,093100,27678264,722,720,722,720,2295
20250311,093000,26022213,721,721,721,721,1013
20250311,092900,25291840,721,721,721,721,1
20250311,092800,25291119,713,726,726,713,10509
20250311,092700,17750091,726,720,726,720,613
20250311,092600,17308719,718,716,718,716,2027
20250311,092500,15853905,716,716,716,716,100
20250311,092400,15782305,716,716,716,716,1410
20250311,092300,14772745,716,715,716,715,150
20250311,092200,14665354,716,716,716,716,0
20250311,092100,14665354,716,716,716,716,104
20250311,092000,14590890,716,716,716,716,0
20250311,091900,14590890,716,716,716,716,0
20250311,091800,14590890,716,716,716,716,50
20250311,091700,14555090,716,712,716,712,1070
20250311,091600,13789652,711,711,711,711,500
20250311,091500,13434152,711,711,711,711,0
20250311,091400,13434152,711,711,711,711,0
20250311,091300,13434152,711,711,711,711,0
20250311,091200,13434152,711,711,711,711,2
20250311,091100,13432730,711,711,711,711,0
20250311,091000,13432730,711,711,711,711,0
20250311,090900,13432730,711,707,711,707,2405
20250311,090800,11730168,706,706,706,706,0
20250311,090700,11730168,706,706,706,706,369
20250311,090600,11469654,707,707,707,707,13
20250311,090500,11460463,707,707,707,707,131
20250311,090400,11367846,702,702,702,702,0
20250311,090300,11367846,702,702,704,702,8518
20250311,090200,5388009,703,707,707,702,1996
20250311,090100,3984822,709,713,713,709,4
20250311,090000,3981978,714,714,714,714,5577
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192500 166459344 739 739 739 739 1749
3 20250311 192400 166459344 739 739 739 739 0
4 20250311 192300 166459344 739 739 739 739 0
5 20250311 192200 166459344 739 739 739 739 0
6 20250311 192100 166459344 739 739 739 739 0
7 20250311 192000 166459344 739 739 739 739 0
8 20250311 191900 166459344 739 739 739 739 0
9 20250311 191800 166459344 739 739 739 739 0
10 20250311 191700 166459344 739 739 739 739 0
11 20250311 191600 166459344 739 739 739 739 0
12 20250311 191500 166459344 739 739 739 739 0
13 20250311 191400 166459344 739 739 739 739 0
14 20250311 191300 166459344 739 739 739 739 0
15 20250311 191200 166459344 739 739 739 739 0
16 20250311 191100 166459344 739 739 739 739 0
17 20250311 191000 166459344 739 739 739 739 0
18 20250311 190900 166459344 739 739 739 739 0
19 20250311 190800 166459344 739 739 739 739 0
20 20250311 190700 166459344 739 739 739 739 0
21 20250311 190600 166459344 739 739 739 739 0
22 20250311 190500 166459344 739 739 739 739 0
23 20250311 190400 166459344 739 739 739 739 0
24 20250311 190300 166459344 739 739 739 739 0
25 20250311 190200 166459344 739 739 739 739 0
26 20250311 190100 166459344 739 739 739 739 0
27 20250311 190000 166459344 739 739 739 739 0
28 20250311 185900 166459344 739 739 739 739 0
29 20250311 185800 166459344 739 739 739 739 0
30 20250311 185700 166459344 739 739 739 739 0
31 20250311 185600 166459344 739 739 739 739 0
32 20250311 185500 166459344 739 739 739 739 1749
33 20250311 185400 166459344 739 739 739 739 0
34 20250311 185300 166459344 739 739 739 739 0
35 20250311 185200 166459344 739 739 739 739 0
36 20250311 185100 166459344 739 739 739 739 0
37 20250311 185000 166459344 739 739 739 739 0
38 20250311 184900 166459344 739 739 739 739 0
39 20250311 184800 166459344 739 739 739 739 0
40 20250311 184700 166459344 739 739 739 739 0
41 20250311 184600 166459344 739 739 739 739 0
42 20250311 184500 166459344 739 739 739 739 0
43 20250311 184400 166459344 739 739 739 739 0
44 20250311 184300 166459344 739 739 739 739 0
45 20250311 184200 166459344 739 739 739 739 0
46 20250311 184100 166459344 739 739 739 739 0
47 20250311 184000 166459344 739 739 739 739 0
48 20250311 183900 166459344 739 739 739 739 0
49 20250311 183800 166459344 739 739 739 739 0
50 20250311 183700 166459344 739 739 739 739 0
51 20250311 183600 166459344 739 739 739 739 0
52 20250311 183500 166459344 739 739 739 739 0
53 20250311 183400 166459344 739 739 739 739 0
54 20250311 183300 166459344 739 739 739 739 0
55 20250311 183200 166459344 739 739 739 739 0
56 20250311 183100 166459344 739 739 739 739 0
57 20250311 183000 166459344 739 739 739 739 0
58 20250311 182900 166459344 739 739 739 739 0
59 20250311 182800 166459344 739 739 739 739 0
60 20250311 182700 166459344 739 739 739 739 0
61 20250311 182600 166459344 739 739 739 739 0
62 20250311 182500 166459344 739 739 739 739 1749
63 20250311 182400 166459344 739 739 739 739 0
64 20250311 182300 166459344 739 739 739 739 0
65 20250311 182200 166459344 739 739 739 739 0
66 20250311 182100 166459344 739 739 739 739 0
67 20250311 182000 166459344 739 739 739 739 0
68 20250311 181900 166459344 739 739 739 739 0
69 20250311 181800 166459344 739 739 739 739 0
70 20250311 181700 166459344 739 739 739 739 0
71 20250311 181600 166459344 739 739 739 739 0
72 20250311 181500 166459344 739 739 739 739 0
73 20250311 181400 166459344 739 739 739 739 0
74 20250311 181300 166459344 739 739 739 739 0
75 20250311 181200 166459344 739 739 739 739 0
76 20250311 181100 166459344 739 739 739 739 0
77 20250311 181000 166459344 739 739 739 739 0
78 20250311 180900 166459344 739 739 739 739 0
79 20250311 180800 166459344 739 739 739 739 0
80 20250311 180700 166459344 739 739 739 739 0
81 20250311 180600 166459344 739 739 739 739 0
82 20250311 180500 166459344 739 739 739 739 0
83 20250311 180400 166459344 739 739 739 739 0
84 20250311 180300 166459344 739 739 739 739 0
85 20250311 180200 166459344 739 739 739 739 0
86 20250311 180100 166459344 739 739 739 739 0
87 20250311 180000 166459344 739 739 739 739 0
88 20250311 175900 166459344 739 739 739 739 0
89 20250311 175800 166459344 739 739 739 739 0
90 20250311 175700 166459344 739 739 739 739 0
91 20250311 175600 166459344 739 739 739 739 0
92 20250311 175500 166459344 739 739 739 739 1749
93 20250311 175400 166459344 739 739 739 739 0
94 20250311 175300 166459344 739 739 739 739 0
95 20250311 175200 166459344 739 739 739 739 0
96 20250311 175100 166459344 739 739 739 739 0
97 20250311 175000 166459344 739 739 739 739 0
98 20250311 174900 166459344 739 739 739 739 0
99 20250311 174800 166459344 739 739 739 739 0
100 20250311 174700 166459344 739 739 739 739 0
101 20250311 174600 166459344 739 739 739 739 0
102 20250311 174500 166459344 739 739 739 739 0
103 20250311 174400 166459344 739 739 739 739 0
104 20250311 174300 166459344 739 739 739 739 0
105 20250311 174200 166459344 739 739 739 739 0
106 20250311 174100 166459344 739 739 739 739 0
107 20250311 174000 166459344 739 739 739 739 0
108 20250311 173900 166459344 739 739 739 739 0
109 20250311 173800 166459344 739 739 739 739 0
110 20250311 173700 166459344 739 739 739 739 0
111 20250311 173600 166459344 739 739 739 739 0
112 20250311 173500 166459344 739 739 739 739 0
113 20250311 173400 166459344 739 739 739 739 0
114 20250311 173300 166459344 739 739 739 739 0
115 20250311 173200 166459344 739 739 739 739 0
116 20250311 173100 166459344 739 739 739 739 0
117 20250311 173000 166459344 739 739 739 739 0
118 20250311 172900 166459344 739 739 739 739 0
119 20250311 172800 166459344 739 739 739 739 0
120 20250311 172700 166459344 739 739 739 739 0
121 20250311 172600 166459344 739 739 739 739 0
122 20250311 172500 166459344 739 739 739 739 1749
123 20250311 172400 166459344 739 739 739 739 0
124 20250311 172300 166459344 739 739 739 739 0
125 20250311 172200 166459344 739 739 739 739 0
126 20250311 172100 166459344 739 739 739 739 0
127 20250311 172000 166459344 739 739 739 739 0
128 20250311 171900 166459344 739 739 739 739 0
129 20250311 171800 166459344 739 739 739 739 0
130 20250311 171700 166459344 739 739 739 739 0
131 20250311 171600 166459344 739 739 739 739 0
132 20250311 171500 166459344 739 739 739 739 0
133 20250311 171400 166459344 739 739 739 739 0
134 20250311 171300 166459344 739 739 739 739 0
135 20250311 171200 166459344 739 739 739 739 0
136 20250311 171100 166459344 739 739 739 739 0
137 20250311 171000 166459344 739 739 739 739 0
138 20250311 170900 166459344 739 739 739 739 0
139 20250311 170800 166459344 739 739 739 739 0
140 20250311 170700 166459344 739 739 739 739 0
141 20250311 170600 166459344 739 739 739 739 0
142 20250311 170500 166459344 739 739 739 739 0
143 20250311 170400 166459344 739 739 739 739 0
144 20250311 170300 166459344 739 739 739 739 0
145 20250311 170200 166459344 739 739 739 739 0
146 20250311 170100 166459344 739 739 739 739 0
147 20250311 170000 166459344 739 739 739 739 0
148 20250311 165900 166459344 739 739 739 739 0
149 20250311 165800 166459344 739 739 739 739 0
150 20250311 165700 166459344 739 739 739 739 0
151 20250311 165600 166459344 739 739 739 739 0
152 20250311 165500 166459344 739 739 739 739 1749
153 20250311 165400 166459344 739 739 739 739 0
154 20250311 165300 166459344 739 739 739 739 0
155 20250311 165200 166459344 739 739 739 739 0
156 20250311 165100 166459344 739 739 739 739 0
157 20250311 165000 166459344 739 739 739 739 0
158 20250311 164900 166459344 739 739 739 739 0
159 20250311 164800 166459344 739 739 739 739 0
160 20250311 164700 166459344 739 739 739 739 0
161 20250311 164600 166459344 739 739 739 739 0
162 20250311 164500 166459344 739 739 739 739 0
163 20250311 164400 166459344 739 739 739 739 0
164 20250311 164300 166459344 739 739 739 739 0
165 20250311 164200 166459344 739 739 739 739 0
166 20250311 164100 166459344 739 739 739 739 0
167 20250311 164000 166459344 739 739 739 739 0
168 20250311 163900 166459344 739 739 739 739 0
169 20250311 163800 166459344 739 739 739 739 0
170 20250311 163700 166459344 739 739 739 739 0
171 20250311 163600 166459344 739 739 739 739 0
172 20250311 163500 166459344 739 739 739 739 0
173 20250311 163400 166459344 739 739 739 739 0
174 20250311 163300 166459344 739 739 739 739 0
175 20250311 163200 166459344 739 739 739 739 0
176 20250311 163100 166459344 739 739 739 739 0
177 20250311 163000 166459344 739 739 739 739 0
178 20250311 162900 166459344 739 739 739 739 0
179 20250311 162800 166459344 739 739 739 739 0
180 20250311 162700 166459344 739 739 739 739 0
181 20250311 162600 166459344 739 739 739 739 0
182 20250311 162500 166459344 739 739 739 739 1749
183 20250311 162400 166459344 739 739 739 739 0
184 20250311 162300 166459344 739 739 739 739 0
185 20250311 162200 166459344 739 739 739 739 0
186 20250311 162100 166459344 739 739 739 739 0
187 20250311 162000 166459344 739 739 739 739 0
188 20250311 161900 166459344 739 739 739 739 0
189 20250311 161800 166459344 739 739 739 739 0
190 20250311 161700 166459344 739 739 739 739 0
191 20250311 161600 166459344 739 739 739 739 0
192 20250311 161500 166459344 739 739 739 739 0
193 20250311 161400 166459344 739 739 739 739 0
194 20250311 161300 166459344 739 739 739 739 0
195 20250311 161200 166459344 739 739 739 739 0
196 20250311 161100 166459344 739 739 739 739 0
197 20250311 161000 166459344 739 739 739 739 0
198 20250311 160900 166459344 739 739 739 739 0
199 20250311 160800 166459344 739 739 739 739 0
200 20250311 160700 166459344 739 739 739 739 0
201 20250311 160600 166459344 739 739 739 739 0
202 20250311 160500 166459344 739 739 739 739 0
203 20250311 160400 166459344 739 739 739 739 0
204 20250311 160300 166459344 739 739 739 739 0
205 20250311 160200 166459344 739 739 739 739 0
206 20250311 160100 166459344 739 739 739 739 0
207 20250311 160000 166459344 739 739 739 739 0
208 20250311 155900 166459344 739 739 739 739 0
209 20250311 155800 166459344 739 739 739 739 0
210 20250311 155700 166459344 739 739 739 739 0
211 20250311 155600 166459344 739 739 739 739 0
212 20250311 155500 166459344 739 739 739 739 1749
213 20250311 155400 166459344 739 739 739 739 0
214 20250311 155300 166459344 739 739 739 739 0
215 20250311 155200 166459344 739 739 739 739 0
216 20250311 155100 166459344 739 739 739 739 0
217 20250311 155000 166459344 739 739 739 739 0
218 20250311 154900 166459344 739 739 739 739 0
219 20250311 154800 166459344 739 739 739 739 0
220 20250311 154700 166459344 739 739 739 739 0
221 20250311 154600 166459344 739 739 739 739 0
222 20250311 154500 166459344 739 739 739 739 0
223 20250311 154400 166459344 739 739 739 739 0
224 20250311 154300 166459344 739 739 739 739 0
225 20250311 154200 166459344 739 739 739 739 0
226 20250311 154100 166459344 739 739 739 739 0
227 20250311 154000 166459344 739 739 739 739 0
228 20250311 153900 166459344 739 739 739 739 0
229 20250311 153800 166459344 739 739 739 739 0
230 20250311 153700 166459344 739 739 739 739 0
231 20250311 153600 166459344 739 739 739 739 0
232 20250311 153500 166459344 739 739 739 739 0
233 20250311 153400 166459344 739 739 739 739 0
234 20250311 153300 166459344 739 739 739 739 0
235 20250311 153200 166459344 739 739 739 739 0
236 20250311 153100 166459344 739 739 739 739 0
237 20250311 153000 166459344 739 739 739 739 1749
238 20250311 152900 165166833 740 740 740 740 0
239 20250311 152800 165166833 740 740 740 740 0
240 20250311 152700 165166833 740 740 740 740 0
241 20250311 152600 165166833 740 740 740 740 0
242 20250311 152500 165166833 740 740 740 740 0
243 20250311 152400 165166833 740 740 740 740 0
244 20250311 152300 165166833 740 740 740 740 0
245 20250311 152200 165166833 740 740 740 740 0
246 20250311 152100 165166833 740 740 740 740 0
247 20250311 152000 165166833 740 740 740 740 0
248 20250311 151900 165166833 740 740 740 740 1
249 20250311 151800 165166093 742 742 742 742 0
250 20250311 151700 165166093 742 742 742 742 0
251 20250311 151600 165166093 742 742 742 742 0
252 20250311 151500 165166093 742 742 742 742 1
253 20250311 151400 165165351 742 742 742 742 0
254 20250311 151300 165165351 742 742 742 742 0
255 20250311 151200 165165351 742 742 742 742 24
256 20250311 151100 165147543 740 740 740 740 0
257 20250311 151000 165147543 740 740 740 740 0
258 20250311 150900 165147543 740 740 740 740 0
259 20250311 150800 165147543 740 740 740 740 500
260 20250311 150700 164777543 740 740 740 740 0
261 20250311 150600 164777543 740 743 743 740 8386
262 20250311 150500 158563656 743 743 743 743 1000
263 20250311 150400 157820656 743 743 743 743 1000
264 20250311 150300 157077656 743 743 743 742 1903
265 20250311 150200 155664762 744 744 744 744 7
266 20250311 150100 155659554 744 744 744 744 2
267 20250311 150000 155658066 744 743 744 743 314
268 20250311 145900 155424750 743 743 743 743 0
269 20250311 145800 155424750 743 743 743 743 516
270 20250311 145700 155041362 743 743 743 743 1242
271 20250311 145600 154118556 743 743 743 743 0
272 20250311 145500 154118556 743 743 743 743 0
273 20250311 145400 154118556 743 743 743 743 2000
274 20250311 145300 152632556 744 744 744 744 600
275 20250311 145200 152186156 743 744 744 743 400
276 20250311 145100 151888756 744 744 744 744 0
277 20250311 145000 151888756 744 744 744 744 1
278 20250311 144900 151888012 741 741 741 741 0
279 20250311 144800 151888012 741 741 741 741 0
280 20250311 144700 151888012 741 741 741 741 1617
281 20250311 144600 150689815 741 741 741 741 0
282 20250311 144500 150689815 741 741 741 741 904
283 20250311 144400 150019951 745 745 745 745 43
284 20250311 144300 149987916 747 747 747 747 0
285 20250311 144200 149987916 747 747 747 747 0
286 20250311 144100 149987916 747 747 747 747 0
287 20250311 144000 149987916 747 747 747 747 0
288 20250311 143900 149987916 747 746 747 746 30
289 20250311 143800 149965523 741 745 745 741 6552
290 20250311 143700 145084315 745 745 745 745 140
291 20250311 143600 144980015 745 745 745 745 100
292 20250311 143500 144905515 745 745 745 745 0
293 20250311 143400 144905515 745 745 745 745 0
294 20250311 143300 144905515 745 745 745 745 1
295 20250311 143200 144904770 744 744 744 744 0
296 20250311 143100 144904770 744 744 744 744 24
297 20250311 143000 144886914 744 744 744 744 0
298 20250311 142900 144886914 744 744 744 744 0
299 20250311 142800 144886914 744 744 744 744 0
300 20250311 142700 144886914 744 744 744 744 0
301 20250311 142600 144886914 744 744 744 744 0
302 20250311 142500 144886914 744 744 744 744 0
303 20250311 142400 144886914 744 744 744 744 0
304 20250311 142300 144886914 744 744 744 744 0
305 20250311 142200 144886914 744 744 744 744 0
306 20250311 142100 144886914 744 744 744 744 2759
307 20250311 142000 142834218 744 744 744 744 0
308 20250311 141900 142834218 744 744 744 744 0
309 20250311 141800 142834218 744 744 744 744 0
310 20250311 141700 142834218 744 744 744 744 0
311 20250311 141600 142834218 744 744 744 744 39
312 20250311 141500 142805202 740 740 740 740 0
313 20250311 141400 142805202 740 740 740 740 0
314 20250311 141300 142805202 740 741 741 740 2720
315 20250311 141200 140792395 741 741 741 741 3
316 20250311 141100 140790172 740 740 740 740 0
317 20250311 141000 140790172 740 740 740 740 0
318 20250311 140900 140790172 740 740 740 740 0
319 20250311 140800 140790172 740 741 741 740 3204
320 20250311 140700 138418710 744 744 744 744 0
321 20250311 140600 138418710 744 744 744 744 0
322 20250311 140500 138418710 744 744 744 744 0
323 20250311 140400 138418710 744 744 744 744 3
324 20250311 140300 138416478 740 740 740 740 0
325 20250311 140200 138416478 740 740 740 740 0
326 20250311 140100 138416478 740 740 740 740 0
327 20250311 140000 138416478 740 740 740 740 2051
328 20250311 135900 136898738 741 741 741 741 2750
329 20250311 135800 134860988 745 747 747 745 171
330 20250311 135700 134733573 742 742 742 742 1201
331 20250311 135600 133842431 749 749 749 749 0
332 20250311 135500 133842431 749 749 749 749 0
333 20250311 135400 133842431 749 749 749 749 0
334 20250311 135300 133842431 749 749 749 749 10
335 20250311 135200 133834941 743 751 755 743 1828
336 20250311 135100 132470788 753 747 753 747 220
337 20250311 135000 132305774 744 747 748 744 3917
338 20250311 134900 129379966 747 742 748 742 835
339 20250311 134800 128758071 742 741 742 741 4
340 20250311 134700 128755105 740 740 740 740 472
341 20250311 134600 128405825 740 740 740 740 1552
342 20250311 134500 127257345 739 739 739 739 23
343 20250311 134400 127240348 739 740 740 739 195
344 20250311 134300 127096143 738 738 738 738 0
345 20250311 134200 127096143 738 738 738 738 300
346 20250311 134100 126874743 738 738 738 738 0
347 20250311 134000 126874743 738 738 738 738 0
348 20250311 133900 126874743 738 738 738 738 0
349 20250311 133800 126874743 738 738 738 738 200
350 20250311 133700 126727143 738 739 739 738 1166
351 20250311 133600 125866505 737 737 737 737 0
352 20250311 133500 125866505 737 737 737 737 0
353 20250311 133400 125866505 737 737 737 737 0
354 20250311 133300 125866505 737 737 737 737 0
355 20250311 133200 125866505 737 737 737 737 0
356 20250311 133100 125866505 737 737 737 737 50
357 20250311 133000 125829655 738 738 738 738 0
358 20250311 132900 125829655 738 738 738 738 0
359 20250311 132800 125829655 738 738 738 738 0
360 20250311 132700 125829655 738 738 738 735 222
361 20250311 132600 125666223 736 736 736 736 0
362 20250311 132500 125666223 736 736 736 736 0
363 20250311 132400 125666223 736 736 736 736 0
364 20250311 132300 125666223 736 736 736 736 0
365 20250311 132200 125666223 736 736 736 736 0
366 20250311 132100 125666223 736 736 736 736 0
367 20250311 132000 125666223 736 736 736 736 120
368 20250311 131900 125577903 736 736 736 736 180
369 20250311 131800 125445423 735 735 735 735 0
370 20250311 131700 125445423 735 735 735 735 0
371 20250311 131600 125445423 735 735 735 735 0
372 20250311 131500 125445423 735 735 735 735 0
373 20250311 131400 125445423 735 735 735 735 8333
374 20250311 131300 119320668 735 735 735 735 0
375 20250311 131200 119320668 735 735 735 735 0
376 20250311 131100 119320668 735 735 735 735 0
377 20250311 131000 119320668 735 735 735 735 1608
378 20250311 130900 118138788 735 735 735 735 25
379 20250311 130800 118120413 736 736 736 736 0
380 20250311 130700 118120413 736 735 736 735 14
381 20250311 130600 118110118 735 735 735 735 0
382 20250311 130500 118110118 735 735 735 735 0
383 20250311 130400 118110118 735 735 735 735 0
384 20250311 130300 118110118 735 734 736 734 4638
385 20250311 130200 114705584 735 734 735 734 3002
386 20250311 130100 112502114 735 735 735 735 0
387 20250311 130000 112502114 735 735 735 735 0
388 20250311 125900 112502114 735 735 735 735 0
389 20250311 125800 112502114 735 735 735 735 0
390 20250311 125700 112502114 735 735 735 735 3
391 20250311 125600 112499909 735 735 735 735 0
392 20250311 125500 112499909 735 735 735 735 0
393 20250311 125400 112499909 735 735 735 735 0
394 20250311 125300 112499909 735 735 735 735 0
395 20250311 125200 112499909 735 735 735 735 5
396 20250311 125100 112496234 733 733 733 733 500
397 20250311 125000 112129734 733 733 733 733 0
398 20250311 124900 112129734 733 733 733 733 0
399 20250311 124800 112129734 733 733 733 733 368
400 20250311 124700 111859990 733 733 733 733 0
401 20250311 124600 111859990 733 733 733 733 6000
402 20250311 124500 107461990 733 733 733 733 1100
403 20250311 124400 106655690 733 733 733 733 0
404 20250311 124300 106655690 733 733 733 733 1640
405 20250311 124200 105453570 733 733 733 733 4
406 20250311 124100 105450638 733 733 733 733 0
407 20250311 124000 105450638 733 733 733 733 0
408 20250311 123900 105450638 733 734 734 733 728
409 20250311 123800 104917011 734 733 734 733 949
410 20250311 123700 104220845 733 733 733 733 0
411 20250311 123600 104220845 733 733 733 733 0
412 20250311 123500 104220845 733 733 733 733 0
413 20250311 123400 104220845 733 733 733 733 499
414 20250311 123300 103855078 733 733 733 733 0
415 20250311 123200 103855078 733 733 733 733 1235
416 20250311 123100 102949823 733 733 733 733 0
417 20250311 123000 102949823 733 733 733 733 0
418 20250311 122900 102949823 733 733 733 733 0
419 20250311 122800 102949823 733 733 733 733 11446
420 20250311 122700 94559905 733 734 734 733 9554
421 20250311 122600 87549549 734 734 734 734 5
422 20250311 122500 87545879 733 733 733 733 0
423 20250311 122400 87545879 733 733 733 733 0
424 20250311 122300 87545879 733 733 733 733 0
425 20250311 122200 87545879 733 733 733 733 1050
426 20250311 122100 86776229 733 733 733 733 0
427 20250311 122000 86776229 733 733 733 733 0
428 20250311 121900 86776229 733 733 733 733 0
429 20250311 121800 86776229 733 731 733 731 4256
430 20250311 121700 83659583 733 732 733 732 1419
431 20250311 121600 82620858 731 731 731 731 2000
432 20250311 121500 81158858 730 730 730 730 0
433 20250311 121400 81158858 730 730 730 730 0
434 20250311 121300 81158858 730 730 730 730 0
435 20250311 121200 81158858 730 730 730 730 604
436 20250311 121100 80717938 730 729 730 729 2804
437 20250311 121000 78673764 729 729 729 729 0
438 20250311 120900 78673764 729 729 729 729 0
439 20250311 120800 78673764 729 729 729 729 0
440 20250311 120700 78673764 729 729 729 729 0
441 20250311 120600 78673764 729 729 729 729 0
442 20250311 120500 78673764 729 729 729 729 0
443 20250311 120400 78673764 729 729 729 729 0
444 20250311 120300 78673764 729 729 729 729 0
445 20250311 120200 78673764 729 728 729 728 846
446 20250311 120100 78057826 726 726 726 726 0
447 20250311 120000 78057826 726 726 726 726 0
448 20250311 115900 78057826 726 726 726 726 0
449 20250311 115800 78057826 726 726 726 726 0
450 20250311 115700 78057826 726 726 726 726 0
451 20250311 115600 78057826 726 726 726 726 0
452 20250311 115500 78057826 726 726 726 726 493
453 20250311 115400 77699908 726 726 726 726 0
454 20250311 115300 77699908 726 726 726 726 0
455 20250311 115200 77699908 726 726 726 726 0
456 20250311 115100 77699908 726 726 726 726 0
457 20250311 115000 77699908 726 726 726 726 11
458 20250311 114900 77691922 727 727 727 727 0
459 20250311 114800 77691922 727 727 727 727 2500
460 20250311 114700 75874422 727 727 727 727 0
461 20250311 114600 75874422 727 727 727 727 806
462 20250311 114500 75288460 726 726 726 726 0
463 20250311 114400 75288460 726 726 726 726 0
464 20250311 114300 75288460 726 726 726 726 0
465 20250311 114200 75288460 726 726 726 726 3
466 20250311 114100 75286282 727 726 727 726 515
467 20250311 114000 74912154 727 727 727 727 13
468 20250311 113900 74902703 727 727 727 727 16
469 20250311 113800 74891071 728 728 728 728 0
470 20250311 113700 74891071 728 728 728 728 0
471 20250311 113600 74891071 728 728 728 728 1
472 20250311 113500 74890343 727 727 727 727 0
473 20250311 113400 74890343 727 727 727 727 0
474 20250311 113300 74890343 727 727 727 727 5
475 20250311 113200 74886708 725 725 725 725 0
476 20250311 113100 74886708 725 725 725 725 200
477 20250311 113000 74741708 725 725 725 725 200
478 20250311 112900 74596708 725 725 725 725 100
479 20250311 112800 74524208 725 725 725 725 1000
480 20250311 112700 73799208 725 725 725 725 0
481 20250311 112600 73799208 725 725 725 725 0
482 20250311 112500 73799208 725 725 725 725 0
483 20250311 112400 73799208 725 725 725 725 0
484 20250311 112300 73799208 725 728 728 725 2413
485 20250311 112200 72046962 728 728 728 728 10
486 20250311 112100 72039682 729 730 730 729 39
487 20250311 112000 72011223 730 729 730 729 42
488 20250311 111900 71980591 726 727 727 726 2700
489 20250311 111800 70020372 728 728 728 728 0
490 20250311 111700 70020372 728 728 728 728 2022
491 20250311 111600 68548356 729 730 730 729 2767
492 20250311 111500 66531203 731 731 731 731 0
493 20250311 111400 66531203 731 734 734 731 22
494 20250311 111300 66515108 730 730 730 730 0
495 20250311 111200 66515108 730 728 732 728 6298
496 20250311 111100 61918027 729 729 729 729 53
497 20250311 111000 61879390 729 729 729 729 113
498 20250311 110900 61797013 729 726 729 726 83
499 20250311 110800 61736643 724 724 724 724 3482
500 20250311 110700 59215675 724 724 724 724 0
501 20250311 110600 59215675 724 724 724 724 1
502 20250311 110500 59214951 723 723 723 723 0
503 20250311 110400 59214951 723 723 723 723 9
504 20250311 110300 59208444 723 723 723 723 0
505 20250311 110200 59208444 723 723 723 723 9
506 20250311 110100 59201937 724 724 724 724 0
507 20250311 110000 59201937 724 724 724 724 260
508 20250311 105900 59013697 724 723 724 723 467
509 20250311 105800 58675597 724 724 724 724 0
510 20250311 105700 58675597 724 724 724 724 0
511 20250311 105600 58675597 724 724 724 724 100
512 20250311 105500 58603197 724 724 724 724 150
513 20250311 105400 58494597 724 724 724 724 0
514 20250311 105300 58494597 724 722 724 722 86
515 20250311 105200 58432357 724 724 724 724 0
516 20250311 105100 58432357 724 724 724 724 0
517 20250311 105000 58432357 724 724 724 724 0
518 20250311 104900 58432357 724 724 724 724 0
519 20250311 104800 58432357 724 724 724 724 0
520 20250311 104700 58432357 724 724 724 724 0
521 20250311 104600 58432357 724 724 724 724 0
522 20250311 104500 58432357 724 724 724 724 3
523 20250311 104400 58430185 723 723 723 723 0
524 20250311 104300 58430185 723 722 723 722 2542
525 20250311 104200 56594773 721 720 721 720 112
526 20250311 104100 56514029 719 720 720 719 500
527 20250311 104000 56154063 722 722 722 722 0
528 20250311 103900 56154063 722 722 722 722 0
529 20250311 103800 56154063 722 722 722 722 0
530 20250311 103700 56154063 722 722 722 722 0
531 20250311 103600 56154063 722 722 722 722 0
532 20250311 103500 56154063 722 722 722 722 1
533 20250311 103400 56153341 721 722 722 721 499
534 20250311 103300 55793330 726 726 726 726 0
535 20250311 103200 55793330 726 720 726 720 2773
536 20250311 103100 53793464 717 717 717 717 0
537 20250311 103000 53793464 717 717 717 717 0
538 20250311 102900 53793464 717 717 717 717 0
539 20250311 102800 53793464 717 717 717 717 0
540 20250311 102700 53793464 717 718 718 717 501
541 20250311 102600 53434246 717 717 717 717 0
542 20250311 102500 53434246 717 717 717 717 0
543 20250311 102400 53434246 717 717 717 717 3274
544 20250311 102300 51086788 715 715 715 715 0
545 20250311 102200 51086788 715 715 715 715 33
546 20250311 102100 51063193 714 713 714 713 608
547 20250311 102000 50629656 711 711 711 711 0
548 20250311 101900 50629656 711 711 711 711 0
549 20250311 101800 50629656 711 711 711 711 7
550 20250311 101700 50624679 711 711 711 711 20
551 20250311 101600 50610459 711 711 711 711 970
552 20250311 101500 49920789 712 712 714 712 1130
553 20250311 101400 49116163 712 712 712 712 0
554 20250311 101300 49116163 712 713 713 712 730
555 20250311 101200 48595723 713 713 713 713 80
556 20250311 101100 48538683 714 714 714 714 85
557 20250311 101000 48477993 714 714 714 714 500
558 20250311 100900 48120993 714 714 714 714 428
559 20250311 100800 47815401 715 718 718 715 1000
560 20250311 100700 47100392 719 722 722 719 3688
561 20250311 100600 44440786 723 723 723 723 35
562 20250311 100500 44415481 724 724 724 724 0
563 20250311 100400 44415481 724 724 724 724 0
564 20250311 100300 44415481 724 725 725 724 995
565 20250311 100200 43695100 725 725 725 725 10
566 20250311 100100 43687850 725 724 725 724 2644
567 20250311 100000 41773580 721 721 721 721 0
568 20250311 095900 41773580 721 721 721 721 0
569 20250311 095800 41773580 721 721 721 721 0
570 20250311 095700 41773580 721 721 721 721 0
571 20250311 095600 41773580 721 721 721 721 0
572 20250311 095500 41773580 721 721 721 721 0
573 20250311 095400 41773580 721 721 721 721 9885
574 20250311 095300 34646495 721 724 724 721 6220
575 20250311 095200 30155706 725 725 725 725 0
576 20250311 095100 30155706 725 725 725 725 0
577 20250311 095000 30155706 725 725 725 725 0
578 20250311 094900 30155706 725 725 725 725 112
579 20250311 094800 30074506 726 726 726 726 0
580 20250311 094700 30074506 726 726 726 726 0
581 20250311 094600 30074506 726 726 726 726 0
582 20250311 094500 30074506 726 726 726 726 2
583 20250311 094400 30073054 726 724 726 724 4
584 20250311 094300 30070152 726 725 726 723 282
585 20250311 094200 29866192 725 725 725 725 0
586 20250311 094100 29866192 725 725 725 725 0
587 20250311 094000 29866192 725 725 725 725 0
588 20250311 093900 29866192 725 725 725 725 0
589 20250311 093800 29866192 725 725 725 725 0
590 20250311 093700 29866192 725 725 725 725 162
591 20250311 093600 29748742 725 725 725 725 0
592 20250311 093500 29748742 725 725 725 725 0
593 20250311 093400 29748742 725 725 725 725 1
594 20250311 093300 29748017 722 722 722 722 0
595 20250311 093200 29748017 722 723 724 722 2859
596 20250311 093100 27678264 722 720 722 720 2295
597 20250311 093000 26022213 721 721 721 721 1013
598 20250311 092900 25291840 721 721 721 721 1
599 20250311 092800 25291119 713 726 726 713 10509
600 20250311 092700 17750091 726 720 726 720 613
601 20250311 092600 17308719 718 716 718 716 2027
602 20250311 092500 15853905 716 716 716 716 100
603 20250311 092400 15782305 716 716 716 716 1410
604 20250311 092300 14772745 716 715 716 715 150
605 20250311 092200 14665354 716 716 716 716 0
606 20250311 092100 14665354 716 716 716 716 104
607 20250311 092000 14590890 716 716 716 716 0
608 20250311 091900 14590890 716 716 716 716 0
609 20250311 091800 14590890 716 716 716 716 50
610 20250311 091700 14555090 716 712 716 712 1070
611 20250311 091600 13789652 711 711 711 711 500
612 20250311 091500 13434152 711 711 711 711 0
613 20250311 091400 13434152 711 711 711 711 0
614 20250311 091300 13434152 711 711 711 711 0
615 20250311 091200 13434152 711 711 711 711 2
616 20250311 091100 13432730 711 711 711 711 0
617 20250311 091000 13432730 711 711 711 711 0
618 20250311 090900 13432730 711 707 711 707 2405
619 20250311 090800 11730168 706 706 706 706 0
620 20250311 090700 11730168 706 706 706 706 369
621 20250311 090600 11469654 707 707 707 707 13
622 20250311 090500 11460463 707 707 707 707 131
623 20250311 090400 11367846 702 702 702 702 0
624 20250311 090300 11367846 702 702 704 702 8518
625 20250311 090200 5388009 703 707 707 702 1996
626 20250311 090100 3984822 709 713 713 709 4
627 20250311 090000 3981978 714 714 714 714 5577

1
038620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,71807899,0,53137845260,0.00
20250306,0,71807899,0,56081969119,0.00
20250305,0,71807899,0,56728240210,0.00
20250304,0,71807899,0,55076658533,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 71807899 0 53137845260 0.00
3 20250306 0 71807899 0 56081969119 0.00
4 20250305 0 71807899 0 56728240210 0.00
5 20250304 0 71807899 0 55076658533 0.00