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
038880/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192500,479251722,262,262,262,262,16250
20250311,192400,479251722,262,262,262,262,0
20250311,192300,479251722,262,262,262,262,0
20250311,192200,479251722,262,262,262,262,0
20250311,192100,479251722,262,262,262,262,0
20250311,192000,479251722,262,262,262,262,0
20250311,191900,479251722,262,262,262,262,0
20250311,191800,479251722,262,262,262,262,0
20250311,191700,479251722,262,262,262,262,0
20250311,191600,479251722,262,262,262,262,0
20250311,191500,479251722,262,262,262,262,0
20250311,191400,479251722,262,262,262,262,0
20250311,191300,479251722,262,262,262,262,0
20250311,191200,479251722,262,262,262,262,0
20250311,191100,479251722,262,262,262,262,0
20250311,191000,479251722,262,262,262,262,0
20250311,190900,479251722,262,262,262,262,0
20250311,190800,479251722,262,262,262,262,0
20250311,190700,479251722,262,262,262,262,0
20250311,190600,479251722,262,262,262,262,0
20250311,190500,479251722,262,262,262,262,0
20250311,190400,479251722,262,262,262,262,0
20250311,190300,479251722,262,262,262,262,0
20250311,190200,479251722,262,262,262,262,0
20250311,190100,479251722,262,262,262,262,0
20250311,190000,479251722,262,262,262,262,0
20250311,185900,479251722,262,262,262,262,0
20250311,185800,479251722,262,262,262,262,0
20250311,185700,479251722,262,262,262,262,0
20250311,185600,479251722,262,262,262,262,0
20250311,185500,479251722,262,262,262,262,16250
20250311,185400,479251722,262,262,262,262,0
20250311,185300,479251722,262,262,262,262,0
20250311,185200,479251722,262,262,262,262,0
20250311,185100,479251722,262,262,262,262,0
20250311,185000,479251722,262,262,262,262,0
20250311,184900,479251722,262,262,262,262,0
20250311,184800,479251722,262,262,262,262,0
20250311,184700,479251722,262,262,262,262,0
20250311,184600,479251722,262,262,262,262,0
20250311,184500,479251722,262,262,262,262,0
20250311,184400,479251722,262,262,262,262,0
20250311,184300,479251722,262,262,262,262,0
20250311,184200,479251722,262,262,262,262,0
20250311,184100,479251722,262,262,262,262,0
20250311,184000,479251722,262,262,262,262,0
20250311,183900,479251722,262,262,262,262,0
20250311,183800,479251722,262,262,262,262,0
20250311,183700,479251722,262,262,262,262,0
20250311,183600,479251722,262,262,262,262,0
20250311,183500,479251722,262,262,262,262,0
20250311,183400,479251722,262,262,262,262,0
20250311,183300,479251722,262,262,262,262,0
20250311,183200,479251722,262,262,262,262,0
20250311,183100,479251722,262,262,262,262,0
20250311,183000,479251722,262,262,262,262,0
20250311,182900,479251722,262,262,262,262,0
20250311,182800,479251722,262,262,262,262,0
20250311,182700,479251722,262,262,262,262,0
20250311,182600,479251722,262,262,262,262,0
20250311,182500,479251722,262,262,262,262,16250
20250311,182400,479251722,262,262,262,262,0
20250311,182300,479251722,262,262,262,262,0
20250311,182200,479251722,262,262,262,262,0
20250311,182100,479251722,262,262,262,262,0
20250311,182000,479251722,262,262,262,262,0
20250311,181900,479251722,262,262,262,262,0
20250311,181800,479251722,262,262,262,262,0
20250311,181700,479251722,262,262,262,262,0
20250311,181600,479251722,262,262,262,262,0
20250311,181500,479251722,262,262,262,262,0
20250311,181400,479251722,262,262,262,262,0
20250311,181300,479251722,262,262,262,262,0
20250311,181200,479251722,262,262,262,262,0
20250311,181100,479251722,262,262,262,262,0
20250311,181000,479251722,262,262,262,262,0
20250311,180900,479251722,262,262,262,262,0
20250311,180800,479251722,262,262,262,262,0
20250311,180700,479251722,262,262,262,262,0
20250311,180600,479251722,262,262,262,262,0
20250311,180500,479251722,262,262,262,262,0
20250311,180400,479251722,262,262,262,262,0
20250311,180300,479251722,262,262,262,262,0
20250311,180200,479251722,262,262,262,262,0
20250311,180100,479251722,262,262,262,262,0
20250311,180000,479251722,262,262,262,262,0
20250311,175900,479251722,262,262,262,262,0
20250311,175800,479251722,262,262,262,262,0
20250311,175700,479251722,262,262,262,262,0
20250311,175600,479251722,262,262,262,262,0
20250311,175500,479251722,262,262,262,262,16250
20250311,175400,479251722,262,262,262,262,0
20250311,175300,479251722,262,262,262,262,0
20250311,175200,479251722,262,262,262,262,0
20250311,175100,479251722,262,262,262,262,0
20250311,175000,479251722,262,262,262,262,0
20250311,174900,479251722,262,262,262,262,0
20250311,174800,479251722,262,262,262,262,0
20250311,174700,479251722,262,262,262,262,0
20250311,174600,479251722,262,262,262,262,0
20250311,174500,479251722,262,262,262,262,0
20250311,174400,479251722,262,262,262,262,0
20250311,174300,479251722,262,262,262,262,0
20250311,174200,479251722,262,262,262,262,0
20250311,174100,479251722,262,262,262,262,0
20250311,174000,479251722,262,262,262,262,0
20250311,173900,479251722,262,262,262,262,0
20250311,173800,479251722,262,262,262,262,0
20250311,173700,479251722,262,262,262,262,0
20250311,173600,479251722,262,262,262,262,0
20250311,173500,479251722,262,262,262,262,0
20250311,173400,479251722,262,262,262,262,0
20250311,173300,479251722,262,262,262,262,0
20250311,173200,479251722,262,262,262,262,0
20250311,173100,479251722,262,262,262,262,0
20250311,173000,479251722,262,262,262,262,0
20250311,172900,479251722,262,262,262,262,0
20250311,172800,479251722,262,262,262,262,0
20250311,172700,479251722,262,262,262,262,0
20250311,172600,479251722,262,262,262,262,0
20250311,172500,479251722,262,262,262,262,16250
20250311,172400,479251722,262,262,262,262,0
20250311,172300,479251722,262,262,262,262,0
20250311,172200,479251722,262,262,262,262,0
20250311,172100,479251722,262,262,262,262,0
20250311,172000,479251722,262,262,262,262,0
20250311,171900,479251722,262,262,262,262,0
20250311,171800,479251722,262,262,262,262,0
20250311,171700,479251722,262,262,262,262,0
20250311,171600,479251722,262,262,262,262,0
20250311,171500,479251722,262,262,262,262,0
20250311,171400,479251722,262,262,262,262,0
20250311,171300,479251722,262,262,262,262,0
20250311,171200,479251722,262,262,262,262,0
20250311,171100,479251722,262,262,262,262,0
20250311,171000,479251722,262,262,262,262,0
20250311,170900,479251722,262,262,262,262,0
20250311,170800,479251722,262,262,262,262,0
20250311,170700,479251722,262,262,262,262,0
20250311,170600,479251722,262,262,262,262,0
20250311,170500,479251722,262,262,262,262,0
20250311,170400,479251722,262,262,262,262,0
20250311,170300,479251722,262,262,262,262,0
20250311,170200,479251722,262,262,262,262,0
20250311,170100,479251722,262,262,262,262,0
20250311,170000,479251722,262,262,262,262,0
20250311,165900,479251722,262,262,262,262,0
20250311,165800,479251722,262,262,262,262,0
20250311,165700,479251722,262,262,262,262,0
20250311,165600,479251722,262,262,262,262,0
20250311,165500,479251722,262,262,262,262,16250
20250311,165400,479251722,262,262,262,262,0
20250311,165300,479251722,262,262,262,262,0
20250311,165200,479251722,262,262,262,262,0
20250311,165100,479251722,262,262,262,262,0
20250311,165000,479251722,262,262,262,262,0
20250311,164900,479251722,262,262,262,262,0
20250311,164800,479251722,262,262,262,262,0
20250311,164700,479251722,262,262,262,262,0
20250311,164600,479251722,262,262,262,262,0
20250311,164500,479251722,262,262,262,262,0
20250311,164400,479251722,262,262,262,262,0
20250311,164300,479251722,262,262,262,262,0
20250311,164200,479251722,262,262,262,262,0
20250311,164100,479251722,262,262,262,262,0
20250311,164000,479251722,262,262,262,262,0
20250311,163900,479251722,262,262,262,262,0
20250311,163800,479251722,262,262,262,262,0
20250311,163700,479251722,262,262,262,262,0
20250311,163600,479251722,262,262,262,262,0
20250311,163500,479251722,262,262,262,262,0
20250311,163400,479251722,262,262,262,262,0
20250311,163300,479251722,262,262,262,262,0
20250311,163200,479251722,262,262,262,262,0
20250311,163100,479251722,262,262,262,262,0
20250311,163000,479251722,262,262,262,262,0
20250311,162900,479251722,262,262,262,262,0
20250311,162800,479251722,262,262,262,262,0
20250311,162700,479251722,262,262,262,262,0
20250311,162600,479251722,262,262,262,262,0
20250311,162500,479251722,262,262,262,262,16250
20250311,162400,479251722,262,262,262,262,0
20250311,162300,479251722,262,262,262,262,0
20250311,162200,479251722,262,262,262,262,0
20250311,162100,479251722,262,262,262,262,0
20250311,162000,479251722,262,262,262,262,0
20250311,161900,479251722,262,262,262,262,0
20250311,161800,479251722,262,262,262,262,0
20250311,161700,479251722,262,262,262,262,0
20250311,161600,479251722,262,262,262,262,0
20250311,161500,479251722,262,262,262,262,0
20250311,161400,479251722,262,262,262,262,0
20250311,161300,479251722,262,262,262,262,0
20250311,161200,479251722,262,262,262,262,0
20250311,161100,479251722,262,262,262,262,0
20250311,161000,479251722,262,262,262,262,0
20250311,160900,479251722,262,262,262,262,0
20250311,160800,479251722,262,262,262,262,0
20250311,160700,479251722,262,262,262,262,0
20250311,160600,479251722,262,262,262,262,0
20250311,160500,479251722,262,262,262,262,0
20250311,160400,479251722,262,262,262,262,0
20250311,160300,479251722,262,262,262,262,0
20250311,160200,479251722,262,262,262,262,0
20250311,160100,479251722,262,262,262,262,0
20250311,160000,479251722,262,262,262,262,0
20250311,155900,479251722,262,262,262,262,0
20250311,155800,479251722,262,262,262,262,0
20250311,155700,479251722,262,262,262,262,0
20250311,155600,479251722,262,262,262,262,0
20250311,155500,479251722,262,262,262,262,16250
20250311,155400,479251722,262,262,262,262,0
20250311,155300,479251722,262,262,262,262,0
20250311,155200,479251722,262,262,262,262,0
20250311,155100,479251722,262,262,262,262,0
20250311,155000,479251722,262,262,262,262,0
20250311,154900,479251722,262,262,262,262,0
20250311,154800,479251722,262,262,262,262,0
20250311,154700,479251722,262,262,262,262,0
20250311,154600,479251722,262,262,262,262,0
20250311,154500,479251722,262,262,262,262,0
20250311,154400,479251722,262,262,262,262,0
20250311,154300,479251722,262,262,262,262,0
20250311,154200,479251722,262,262,262,262,0
20250311,154100,479251722,262,262,262,262,0
20250311,154000,479251722,262,262,262,262,0
20250311,153900,479251722,262,262,262,262,0
20250311,153800,479251722,262,262,262,262,0
20250311,153700,479251722,262,262,262,262,0
20250311,153600,479251722,262,262,262,262,0
20250311,153500,479251722,262,262,262,262,0
20250311,153400,479251722,262,262,262,262,0
20250311,153300,479251722,262,262,262,262,0
20250311,153200,479251722,262,262,262,262,0
20250311,153100,479251722,262,262,262,262,0
20250311,153000,479251722,262,262,262,262,16250
20250311,152900,474994222,263,263,263,263,0
20250311,152800,474994222,263,263,263,263,0
20250311,152700,474994222,263,263,263,263,0
20250311,152600,474994222,263,263,263,263,0
20250311,152500,474994222,263,263,263,263,0
20250311,152400,474994222,263,263,263,263,0
20250311,152300,474994222,263,263,263,263,0
20250311,152200,474994222,263,263,263,263,0
20250311,152100,474994222,263,263,263,263,0
20250311,152000,474994222,263,263,263,263,0
20250311,151900,474994222,263,262,263,262,14216
20250311,151800,471269625,262,262,263,262,111
20250311,151700,471240533,262,262,263,262,5706
20250311,151600,469745558,263,263,263,263,5085
20250311,151500,468408203,263,263,263,263,0
20250311,151400,468408203,263,263,263,263,2860
20250311,151300,467656023,263,263,263,263,2227
20250311,151200,467070322,264,264,264,264,300
20250311,151100,466991122,264,264,264,264,0
20250311,151000,466991122,264,264,264,264,0
20250311,150900,466991122,264,264,264,264,5
20250311,150800,466989802,264,264,264,264,0
20250311,150700,466989802,264,263,264,263,21
20250311,150600,466984263,263,263,264,263,634
20250311,150500,466817517,263,263,263,262,12309
20250311,150400,463581802,263,263,263,263,0
20250311,150300,463581802,263,263,263,263,450
20250311,150200,463463452,263,263,263,263,450
20250311,150100,463345102,263,263,263,263,0
20250311,150000,463345102,263,263,263,263,500
20250311,145900,463213602,263,263,263,263,2033
20250311,145800,462678923,263,264,264,263,102
20250311,145700,462652096,264,264,264,264,95
20250311,145600,462627016,263,263,263,263,1297
20250311,145500,462285905,263,263,263,263,500
20250311,145400,462154405,263,262,263,262,2783
20250311,145300,461424976,263,263,263,263,3000
20250311,145200,460635976,263,262,263,262,3008
20250311,145100,459844880,263,263,263,263,13
20250311,145000,459841461,263,263,263,263,92
20250311,144900,459817265,263,263,263,262,5614
20250311,144800,458342340,262,263,263,262,3050
20250311,144700,457540239,263,263,263,262,3
20250311,144600,457539451,262,262,262,262,1004
20250311,144500,457276403,263,263,263,263,14
20250311,144400,457272721,262,263,263,262,2
20250311,144300,457272196,263,263,263,262,22
20250311,144200,457266411,263,263,263,263,969
20250311,144100,457011564,263,263,263,263,4101
20250311,144000,455933001,263,263,263,263,10
20250311,143900,455930371,261,262,262,261,11500
20250311,143800,452923669,263,263,263,263,0
20250311,143700,452923669,263,263,263,263,468
20250311,143600,452800585,263,263,263,263,0
20250311,143500,452800585,263,263,263,263,100
20250311,143400,452774285,263,263,263,263,3
20250311,143300,452773496,263,262,263,262,60
20250311,143200,452757726,262,262,262,262,126
20250311,143100,452724714,262,263,263,262,1002
20250311,143000,452462189,263,263,263,263,0
20250311,142900,452462189,263,263,263,263,0
20250311,142800,452462189,263,263,263,263,0
20250311,142700,452462189,263,263,263,263,70
20250311,142600,452443779,262,262,262,262,0
20250311,142500,452443779,262,262,262,261,41540
20250311,142400,441572040,262,262,262,262,0
20250311,142300,441572040,262,262,262,262,36059
20250311,142200,432124582,263,264,264,263,23018
20250311,142100,426070807,264,264,264,264,53
20250311,142000,426056815,264,263,264,263,6028
20250311,141900,424469471,263,263,263,263,150
20250311,141800,424430021,264,264,264,264,143
20250311,141700,424392269,263,264,264,263,3090
20250311,141600,423578005,262,262,262,262,10
20250311,141500,423575385,263,263,263,263,16791
20250311,141400,419159352,263,263,263,263,3500
20250311,141300,418238852,264,264,264,264,1200
20250311,141200,417922052,264,262,264,262,1306
20250311,141100,417578574,263,263,263,263,0
20250311,141000,417578574,263,263,263,263,22100
20250311,140900,411766274,263,263,263,263,1670
20250311,140800,411327064,264,264,264,264,2732
20250311,140700,410605816,264,264,265,264,684
20250311,140600,410425190,265,265,265,265,0
20250311,140500,410425190,265,264,265,264,10
20250311,140400,410422546,265,265,265,265,20139
20250311,140300,405085711,266,265,266,265,1159
20250311,140200,404777917,265,265,265,265,500
20250311,140100,404645417,266,266,266,266,26707
20250311,140000,397541355,266,267,267,266,1679
20250311,135900,397094441,267,267,267,267,0
20250311,135800,397094441,267,267,267,267,0
20250311,135700,397094441,267,267,267,266,7222
20250311,135600,395173343,266,266,266,266,1860
20250311,135500,394678583,266,266,266,266,8684
20250311,135400,392368639,267,267,267,267,2000
20250311,135300,391834639,267,267,267,267,0
20250311,135200,391834639,267,267,267,267,7553
20250311,135100,389817988,267,267,267,267,100
20250311,135000,389791288,267,267,267,267,3001
20250311,134900,388990021,267,267,267,267,2037
20250311,134800,388446142,267,266,267,266,2608
20250311,134700,387750506,267,267,267,267,5000
20250311,134600,386415506,267,268,268,266,1247
20250311,134500,386082704,267,267,267,267,6492
20250311,134400,384349340,267,267,267,267,11751
20250311,134300,381211823,267,264,267,264,112454
20250311,134200,351402321,265,264,265,264,117
20250311,134100,351371405,264,264,264,264,2000
20250311,134000,350843405,263,263,263,263,4556
20250311,133900,349645177,264,264,264,264,0
20250311,133800,349645177,264,263,264,263,1672
20250311,133700,349204269,264,264,264,264,50
20250311,133600,349191069,264,264,264,264,2011
20250311,133500,348660165,264,264,264,264,45571
20250311,133400,336629421,264,264,264,264,50
20250311,133300,336616221,263,263,263,263,14
20250311,133200,336612539,263,263,263,263,8
20250311,133100,336610435,264,264,264,264,0
20250311,133000,336610435,264,264,264,264,4001
20250311,132900,335554171,265,265,265,265,102
20250311,132800,335527141,264,264,264,264,30984
20250311,132700,327347365,264,264,264,263,3311
20250311,132600,326475261,263,263,263,263,9132
20250311,132500,324073545,262,262,262,262,479
20250311,132400,323948047,262,262,262,262,0
20250311,132300,323948047,262,262,262,262,2000
20250311,132200,323424047,263,263,263,263,479
20250311,132100,323298070,263,262,263,262,201
20250311,132000,323245208,262,262,262,262,0
20250311,131900,323245208,262,262,262,262,0
20250311,131800,323245208,262,262,262,262,1111
20250311,131700,322954126,263,263,263,263,0
20250311,131600,322954126,263,263,263,263,12
20250311,131500,322950970,263,262,263,262,3634
20250311,131400,321995328,262,262,262,262,1500
20250311,131300,321602328,262,262,262,262,387
20250311,131200,321500934,262,263,263,262,2038
20250311,131100,320966940,262,263,263,262,767
20250311,131000,320765976,263,263,263,263,90
20250311,130900,320742306,263,263,263,263,0
20250311,130800,320742306,263,263,263,263,15
20250311,130700,320738361,263,263,263,263,0
20250311,130600,320738361,263,263,263,263,1050
20250311,130500,320462211,263,263,263,263,1010
20250311,130400,320196581,262,263,263,262,2052
20250311,130300,319658907,263,263,263,263,6100
20250311,130200,318054607,263,263,263,263,2
20250311,130100,318054081,262,263,263,262,4100
20250311,130000,316979781,262,262,262,262,4003
20250311,125900,315930995,262,262,262,262,6764
20250311,125800,314158827,263,263,263,263,50
20250311,125700,314145677,262,262,262,262,13499
20250311,125600,310608939,263,263,263,263,400
20250311,125500,310503739,263,263,263,263,150
20250311,125400,310464289,263,263,263,263,1203
20250311,125300,310147900,262,262,262,262,0
20250311,125200,310147900,262,262,262,262,0
20250311,125100,310147900,262,263,263,262,151
20250311,125000,310108188,263,263,263,262,2991
20250311,124900,309322607,264,264,264,264,1
20250311,124800,309322343,263,264,264,263,6
20250311,124700,309320760,264,264,264,264,0
20250311,124600,309320760,264,264,264,264,2001
20250311,124500,308792496,263,263,263,263,151
20250311,124400,308752783,264,264,264,264,0
20250311,124300,308752783,264,264,264,263,3204
20250311,124200,307909927,263,264,264,263,4000
20250311,124100,306856927,263,264,264,263,1200
20250311,124000,306540327,264,265,265,263,3723
20250311,123900,305555992,264,265,265,264,2148
20250311,123800,304986773,265,264,265,264,4102
20250311,123700,303903744,265,264,265,264,1501
20250311,123600,303507479,264,264,264,264,1000
20250311,123500,303243479,264,264,264,264,1
20250311,123400,303243215,264,265,265,264,232
20250311,123300,303181966,264,265,265,264,5
20250311,123200,303180644,265,265,265,265,22
20250311,123100,303174814,265,265,265,265,295
20250311,123000,303096639,264,265,265,264,4727
20250311,122900,301843989,264,264,264,264,287
20250311,122800,301768221,265,264,265,264,2910
20250311,122700,300998481,264,264,264,264,1
20250311,122600,300998217,265,265,265,265,24
20250311,122500,300991857,265,265,265,265,100
20250311,122400,300965357,265,265,265,265,0
20250311,122300,300965357,265,265,265,265,27
20250311,122200,300958202,265,264,265,264,15118
20250311,122100,296964785,263,263,263,263,0
20250311,122000,296964785,263,263,263,263,500
20250311,121900,296833285,263,263,263,263,514
20250311,121800,296698103,263,263,263,263,393
20250311,121700,296594744,264,264,264,264,1302
20250311,121600,296251016,264,263,264,263,165
20250311,121500,296207496,263,264,264,263,56
20250311,121400,296192761,264,264,264,264,101
20250311,121300,296166097,264,264,264,264,97
20250311,121200,296140489,264,264,264,264,1112
20250311,121100,295846921,265,265,265,265,207
20250311,121000,295792066,264,265,265,264,4200
20250311,120900,294682266,265,265,265,265,51
20250311,120800,294668751,265,264,265,264,317
20250311,120700,294584747,265,265,265,265,1032
20250311,120600,294311267,265,265,265,265,492
20250311,120500,294180887,265,265,265,264,2030
20250311,120400,293643937,265,264,265,264,5059
20250311,120300,292305302,264,264,264,264,24042
20250311,120200,285958214,263,263,263,263,1000
20250311,120100,285695214,263,263,263,263,1000
20250311,120000,285432214,264,263,264,263,13
20250311,115900,285428785,264,264,264,264,0
20250311,115800,285428785,264,264,264,264,10
20250311,115700,285426145,263,263,263,263,5000
20250311,115600,284111145,263,263,263,263,0
20250311,115500,284111145,263,263,263,263,904
20250311,115400,283873393,263,263,263,263,5
20250311,115300,283872078,263,263,263,263,0
20250311,115200,283872078,263,262,263,262,5685
20250311,115100,282378423,263,262,263,262,4271
20250311,115000,281257650,262,262,262,262,360
20250311,114900,281163330,262,263,263,262,1140
20250311,114800,280864361,262,262,262,262,0
20250311,114700,280864361,262,262,262,262,0
20250311,114600,280864361,262,262,262,262,85
20250311,114500,280842091,262,263,263,262,3000
20250311,114400,280055244,263,263,263,263,1261
20250311,114300,279723601,263,263,263,263,11592
20250311,114200,276674905,263,264,264,263,831
20250311,114100,276455862,264,264,264,264,569
20250311,114000,276305646,264,264,264,264,76
20250311,113900,276285582,264,264,264,264,100
20250311,113800,276259182,264,264,264,264,0
20250311,113700,276259182,264,264,264,264,0
20250311,113600,276259182,264,264,264,263,80
20250311,113500,276238112,264,263,264,263,356
20250311,113400,276144144,263,263,263,263,2700
20250311,113300,275434044,264,263,264,263,1110
20250311,113200,275142004,263,263,263,263,550
20250311,113100,274997354,264,264,264,264,5583
20250311,113000,273523442,264,264,264,264,17
20250311,112900,273518954,264,264,264,264,517
20250311,112800,273382466,265,265,265,265,0
20250311,112700,273382466,265,265,265,265,0
20250311,112600,273382466,265,265,265,265,1302
20250311,112500,273037436,265,265,265,265,0
20250311,112400,273037436,265,265,265,265,476
20250311,112300,272911296,265,264,265,264,9926
20250311,112200,270280907,264,263,264,263,33690
20250311,112100,261397644,263,263,263,263,438
20250311,112000,261282450,262,262,262,262,0
20250311,111900,261282450,262,262,262,262,5
20250311,111800,261281140,262,262,262,262,0
20250311,111700,261281140,262,263,263,262,3033
20250311,111600,260485982,263,263,263,263,2250
20250311,111500,259894232,263,263,263,263,46
20250311,111400,259882134,262,262,262,262,0
20250311,111300,259882134,262,262,262,262,0
20250311,111200,259882134,262,262,262,262,2308
20250311,111100,259277438,261,262,262,261,3
20250311,111000,259276653,261,262,262,261,5
20250311,110900,259275344,262,262,262,262,102
20250311,110800,259248620,262,262,262,262,3
20250311,110700,259247834,262,262,262,262,66
20250311,110600,259230542,262,262,262,262,101
20250311,110500,259204080,262,262,262,262,700
20250311,110400,259020680,261,261,261,261,1000
20250311,110300,258759680,261,261,261,261,0
20250311,110200,258759680,261,263,263,261,4138
20250311,110100,257675637,263,263,263,263,0
20250311,110000,257675637,263,263,263,263,33
20250311,105900,257666958,263,263,263,263,0
20250311,105800,257666958,263,263,263,263,537
20250311,105700,257525727,263,263,263,263,5
20250311,105600,257524412,264,264,264,264,0
20250311,105500,257524412,264,263,264,263,7276
20250311,105400,255610823,264,264,264,264,1
20250311,105300,255610559,263,264,264,263,1971
20250311,105200,255090225,264,264,264,264,1511
20250311,105100,254691321,264,264,264,264,6348
20250311,105000,253015449,264,263,264,263,7024
20250311,104900,251164572,263,263,263,262,251
20250311,104800,251098574,262,262,262,262,8471
20250311,104700,248879172,264,263,264,263,31072
20250311,104600,240707235,263,263,263,263,402
20250311,104500,240601509,262,262,262,262,1613
20250311,104400,240178903,263,262,263,262,198
20250311,104300,240126929,262,262,262,262,0
20250311,104200,240126929,262,262,262,262,3421
20250311,104100,239230627,262,262,262,262,7385
20250311,104000,237295757,262,262,262,262,113
20250311,103900,237266151,262,262,262,262,1
20250311,103800,237265889,261,262,262,261,8741
20250311,103700,234979966,262,261,262,261,102
20250311,103600,234953343,261,261,261,261,0
20250311,103500,234953343,261,261,261,261,50
20250311,103400,234940293,261,261,261,261,95
20250311,103300,234915498,261,261,261,261,10003
20250311,103200,232304715,261,261,261,261,14345
20250311,103100,228560670,262,262,262,262,1
20250311,103000,228560408,261,260,262,260,88770
20250311,102900,205318632,261,260,261,260,3820
20250311,102800,204324432,260,259,260,259,11044
20250311,102700,201453463,258,258,258,258,0
20250311,102600,201453463,258,258,258,258,0
20250311,102500,201453463,258,257,258,257,8388
20250311,102400,199289360,258,258,258,258,6
20250311,102300,199287812,258,258,258,258,1466
20250311,102200,198909584,258,258,258,258,0
20250311,102100,198909584,258,258,258,258,0
20250311,102000,198909584,258,258,258,258,1
20250311,101900,198909326,256,256,256,256,62
20250311,101800,198893454,256,259,259,256,22843
20250311,101700,193031551,259,258,259,258,9959
20250311,101600,190462119,259,259,259,259,11820
20250311,101500,187400739,259,258,259,258,16
20250311,101400,187396600,259,259,259,259,3805
20250311,101300,186411105,261,261,261,261,2
20250311,101200,186410583,260,261,262,260,3245
20250311,101100,185561800,260,259,261,259,2303
20250311,101000,184965019,259,260,261,259,12005
20250311,100900,181849785,258,258,258,258,2
20250311,100800,181849269,259,258,259,258,31063
20250311,100700,173830015,259,258,259,258,539
20250311,100600,173690918,259,259,259,259,60
20250311,100500,173675378,259,258,259,258,1100
20250311,100400,173391568,259,259,259,259,2000
20250311,100300,172873568,259,260,260,259,784
20250311,100200,172670506,260,260,260,260,120
20250311,100100,172639306,260,262,262,260,10428
20250311,100000,169918706,262,262,262,262,12
20250311,095900,169915562,262,262,262,262,2612
20250311,095800,169231218,262,263,265,262,13220
20250311,095700,165741848,262,260,265,260,39712
20250311,095600,155303751,259,259,259,259,1656
20250311,095500,154874847,258,258,258,258,2003
20250311,095400,154358073,258,259,259,258,20001
20250311,095300,149195063,259,259,259,259,3133
20250311,095200,148383616,261,261,261,261,1
20250311,095100,148383355,259,259,259,259,2062
20250311,095000,147849297,262,260,262,260,2158
20250311,094900,147287217,262,261,262,261,3754
20250311,094800,146304323,261,260,261,260,1751
20250311,094700,145848732,260,260,260,259,2011
20250311,094600,145325882,260,259,260,259,5491
20250311,094500,143903682,260,260,260,259,652
20250311,094400,143734203,260,259,260,257,18250
20250311,094300,139023441,259,261,261,259,4696
20250311,094200,137802514,261,261,261,261,2598
20250311,094100,137124436,261,262,262,261,5338
20250311,094000,135725926,262,263,263,261,86
20250311,093900,135703370,263,262,263,262,1367
20250311,093800,135344750,262,260,262,260,2534
20250311,093700,134683911,259,261,263,259,17735
20250311,093600,130072219,263,262,263,262,514
20250311,093500,129937478,261,262,262,261,13981
20250311,093400,126277720,263,265,265,263,28916
20250311,093300,118663255,265,263,265,263,9607
20250311,093200,116130943,263,262,263,262,17278
20250311,093100,111587829,262,262,262,262,7465
20250311,093000,109631999,263,262,263,262,9215
20250311,092900,107216611,261,259,262,259,21068
20250311,092800,101723814,258,258,258,258,10
20250311,092700,101721234,258,259,259,258,442
20250311,092600,101607077,259,259,259,259,116
20250311,092500,101577033,259,259,259,259,2
20250311,092400,101576515,258,258,258,258,1557
20250311,092300,101174809,257,260,260,257,9416
20250311,092200,98749498,259,259,259,259,1532
20250311,092100,98352710,258,258,259,257,14121
20250311,092000,94715956,258,258,258,258,3
20250311,091900,94715182,258,258,258,258,311
20250311,091800,94634944,258,258,259,258,18127
20250311,091700,89957849,257,257,257,257,7981
20250311,091600,87906732,256,255,256,255,3204
20250311,091500,87088483,255,258,258,255,15897
20250311,091400,83005308,258,256,258,256,4204
20250311,091300,81921231,258,257,258,257,2075
20250311,091200,81387851,257,256,257,255,15732
20250311,091100,77364976,255,254,256,252,127001
20250311,091000,45245100,254,255,255,254,8791
20250311,090900,43007199,256,255,256,255,2204
20250311,090800,42445129,255,256,256,254,9771
20250311,090700,39957335,256,256,256,256,3100
20250311,090600,39163735,255,255,256,255,10123
20250311,090500,36581924,255,254,255,253,5550
20250311,090400,35172127,254,253,254,252,14434
20250311,090300,31519929,253,252,253,250,32072
20250311,090200,23443087,252,253,254,246,53319
20250311,090100,10110479,254,255,256,253,10323
20250311,090000,7479602,256,256,259,255,27860
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192500 479251722 262 262 262 262 16250
3 20250311 192400 479251722 262 262 262 262 0
4 20250311 192300 479251722 262 262 262 262 0
5 20250311 192200 479251722 262 262 262 262 0
6 20250311 192100 479251722 262 262 262 262 0
7 20250311 192000 479251722 262 262 262 262 0
8 20250311 191900 479251722 262 262 262 262 0
9 20250311 191800 479251722 262 262 262 262 0
10 20250311 191700 479251722 262 262 262 262 0
11 20250311 191600 479251722 262 262 262 262 0
12 20250311 191500 479251722 262 262 262 262 0
13 20250311 191400 479251722 262 262 262 262 0
14 20250311 191300 479251722 262 262 262 262 0
15 20250311 191200 479251722 262 262 262 262 0
16 20250311 191100 479251722 262 262 262 262 0
17 20250311 191000 479251722 262 262 262 262 0
18 20250311 190900 479251722 262 262 262 262 0
19 20250311 190800 479251722 262 262 262 262 0
20 20250311 190700 479251722 262 262 262 262 0
21 20250311 190600 479251722 262 262 262 262 0
22 20250311 190500 479251722 262 262 262 262 0
23 20250311 190400 479251722 262 262 262 262 0
24 20250311 190300 479251722 262 262 262 262 0
25 20250311 190200 479251722 262 262 262 262 0
26 20250311 190100 479251722 262 262 262 262 0
27 20250311 190000 479251722 262 262 262 262 0
28 20250311 185900 479251722 262 262 262 262 0
29 20250311 185800 479251722 262 262 262 262 0
30 20250311 185700 479251722 262 262 262 262 0
31 20250311 185600 479251722 262 262 262 262 0
32 20250311 185500 479251722 262 262 262 262 16250
33 20250311 185400 479251722 262 262 262 262 0
34 20250311 185300 479251722 262 262 262 262 0
35 20250311 185200 479251722 262 262 262 262 0
36 20250311 185100 479251722 262 262 262 262 0
37 20250311 185000 479251722 262 262 262 262 0
38 20250311 184900 479251722 262 262 262 262 0
39 20250311 184800 479251722 262 262 262 262 0
40 20250311 184700 479251722 262 262 262 262 0
41 20250311 184600 479251722 262 262 262 262 0
42 20250311 184500 479251722 262 262 262 262 0
43 20250311 184400 479251722 262 262 262 262 0
44 20250311 184300 479251722 262 262 262 262 0
45 20250311 184200 479251722 262 262 262 262 0
46 20250311 184100 479251722 262 262 262 262 0
47 20250311 184000 479251722 262 262 262 262 0
48 20250311 183900 479251722 262 262 262 262 0
49 20250311 183800 479251722 262 262 262 262 0
50 20250311 183700 479251722 262 262 262 262 0
51 20250311 183600 479251722 262 262 262 262 0
52 20250311 183500 479251722 262 262 262 262 0
53 20250311 183400 479251722 262 262 262 262 0
54 20250311 183300 479251722 262 262 262 262 0
55 20250311 183200 479251722 262 262 262 262 0
56 20250311 183100 479251722 262 262 262 262 0
57 20250311 183000 479251722 262 262 262 262 0
58 20250311 182900 479251722 262 262 262 262 0
59 20250311 182800 479251722 262 262 262 262 0
60 20250311 182700 479251722 262 262 262 262 0
61 20250311 182600 479251722 262 262 262 262 0
62 20250311 182500 479251722 262 262 262 262 16250
63 20250311 182400 479251722 262 262 262 262 0
64 20250311 182300 479251722 262 262 262 262 0
65 20250311 182200 479251722 262 262 262 262 0
66 20250311 182100 479251722 262 262 262 262 0
67 20250311 182000 479251722 262 262 262 262 0
68 20250311 181900 479251722 262 262 262 262 0
69 20250311 181800 479251722 262 262 262 262 0
70 20250311 181700 479251722 262 262 262 262 0
71 20250311 181600 479251722 262 262 262 262 0
72 20250311 181500 479251722 262 262 262 262 0
73 20250311 181400 479251722 262 262 262 262 0
74 20250311 181300 479251722 262 262 262 262 0
75 20250311 181200 479251722 262 262 262 262 0
76 20250311 181100 479251722 262 262 262 262 0
77 20250311 181000 479251722 262 262 262 262 0
78 20250311 180900 479251722 262 262 262 262 0
79 20250311 180800 479251722 262 262 262 262 0
80 20250311 180700 479251722 262 262 262 262 0
81 20250311 180600 479251722 262 262 262 262 0
82 20250311 180500 479251722 262 262 262 262 0
83 20250311 180400 479251722 262 262 262 262 0
84 20250311 180300 479251722 262 262 262 262 0
85 20250311 180200 479251722 262 262 262 262 0
86 20250311 180100 479251722 262 262 262 262 0
87 20250311 180000 479251722 262 262 262 262 0
88 20250311 175900 479251722 262 262 262 262 0
89 20250311 175800 479251722 262 262 262 262 0
90 20250311 175700 479251722 262 262 262 262 0
91 20250311 175600 479251722 262 262 262 262 0
92 20250311 175500 479251722 262 262 262 262 16250
93 20250311 175400 479251722 262 262 262 262 0
94 20250311 175300 479251722 262 262 262 262 0
95 20250311 175200 479251722 262 262 262 262 0
96 20250311 175100 479251722 262 262 262 262 0
97 20250311 175000 479251722 262 262 262 262 0
98 20250311 174900 479251722 262 262 262 262 0
99 20250311 174800 479251722 262 262 262 262 0
100 20250311 174700 479251722 262 262 262 262 0
101 20250311 174600 479251722 262 262 262 262 0
102 20250311 174500 479251722 262 262 262 262 0
103 20250311 174400 479251722 262 262 262 262 0
104 20250311 174300 479251722 262 262 262 262 0
105 20250311 174200 479251722 262 262 262 262 0
106 20250311 174100 479251722 262 262 262 262 0
107 20250311 174000 479251722 262 262 262 262 0
108 20250311 173900 479251722 262 262 262 262 0
109 20250311 173800 479251722 262 262 262 262 0
110 20250311 173700 479251722 262 262 262 262 0
111 20250311 173600 479251722 262 262 262 262 0
112 20250311 173500 479251722 262 262 262 262 0
113 20250311 173400 479251722 262 262 262 262 0
114 20250311 173300 479251722 262 262 262 262 0
115 20250311 173200 479251722 262 262 262 262 0
116 20250311 173100 479251722 262 262 262 262 0
117 20250311 173000 479251722 262 262 262 262 0
118 20250311 172900 479251722 262 262 262 262 0
119 20250311 172800 479251722 262 262 262 262 0
120 20250311 172700 479251722 262 262 262 262 0
121 20250311 172600 479251722 262 262 262 262 0
122 20250311 172500 479251722 262 262 262 262 16250
123 20250311 172400 479251722 262 262 262 262 0
124 20250311 172300 479251722 262 262 262 262 0
125 20250311 172200 479251722 262 262 262 262 0
126 20250311 172100 479251722 262 262 262 262 0
127 20250311 172000 479251722 262 262 262 262 0
128 20250311 171900 479251722 262 262 262 262 0
129 20250311 171800 479251722 262 262 262 262 0
130 20250311 171700 479251722 262 262 262 262 0
131 20250311 171600 479251722 262 262 262 262 0
132 20250311 171500 479251722 262 262 262 262 0
133 20250311 171400 479251722 262 262 262 262 0
134 20250311 171300 479251722 262 262 262 262 0
135 20250311 171200 479251722 262 262 262 262 0
136 20250311 171100 479251722 262 262 262 262 0
137 20250311 171000 479251722 262 262 262 262 0
138 20250311 170900 479251722 262 262 262 262 0
139 20250311 170800 479251722 262 262 262 262 0
140 20250311 170700 479251722 262 262 262 262 0
141 20250311 170600 479251722 262 262 262 262 0
142 20250311 170500 479251722 262 262 262 262 0
143 20250311 170400 479251722 262 262 262 262 0
144 20250311 170300 479251722 262 262 262 262 0
145 20250311 170200 479251722 262 262 262 262 0
146 20250311 170100 479251722 262 262 262 262 0
147 20250311 170000 479251722 262 262 262 262 0
148 20250311 165900 479251722 262 262 262 262 0
149 20250311 165800 479251722 262 262 262 262 0
150 20250311 165700 479251722 262 262 262 262 0
151 20250311 165600 479251722 262 262 262 262 0
152 20250311 165500 479251722 262 262 262 262 16250
153 20250311 165400 479251722 262 262 262 262 0
154 20250311 165300 479251722 262 262 262 262 0
155 20250311 165200 479251722 262 262 262 262 0
156 20250311 165100 479251722 262 262 262 262 0
157 20250311 165000 479251722 262 262 262 262 0
158 20250311 164900 479251722 262 262 262 262 0
159 20250311 164800 479251722 262 262 262 262 0
160 20250311 164700 479251722 262 262 262 262 0
161 20250311 164600 479251722 262 262 262 262 0
162 20250311 164500 479251722 262 262 262 262 0
163 20250311 164400 479251722 262 262 262 262 0
164 20250311 164300 479251722 262 262 262 262 0
165 20250311 164200 479251722 262 262 262 262 0
166 20250311 164100 479251722 262 262 262 262 0
167 20250311 164000 479251722 262 262 262 262 0
168 20250311 163900 479251722 262 262 262 262 0
169 20250311 163800 479251722 262 262 262 262 0
170 20250311 163700 479251722 262 262 262 262 0
171 20250311 163600 479251722 262 262 262 262 0
172 20250311 163500 479251722 262 262 262 262 0
173 20250311 163400 479251722 262 262 262 262 0
174 20250311 163300 479251722 262 262 262 262 0
175 20250311 163200 479251722 262 262 262 262 0
176 20250311 163100 479251722 262 262 262 262 0
177 20250311 163000 479251722 262 262 262 262 0
178 20250311 162900 479251722 262 262 262 262 0
179 20250311 162800 479251722 262 262 262 262 0
180 20250311 162700 479251722 262 262 262 262 0
181 20250311 162600 479251722 262 262 262 262 0
182 20250311 162500 479251722 262 262 262 262 16250
183 20250311 162400 479251722 262 262 262 262 0
184 20250311 162300 479251722 262 262 262 262 0
185 20250311 162200 479251722 262 262 262 262 0
186 20250311 162100 479251722 262 262 262 262 0
187 20250311 162000 479251722 262 262 262 262 0
188 20250311 161900 479251722 262 262 262 262 0
189 20250311 161800 479251722 262 262 262 262 0
190 20250311 161700 479251722 262 262 262 262 0
191 20250311 161600 479251722 262 262 262 262 0
192 20250311 161500 479251722 262 262 262 262 0
193 20250311 161400 479251722 262 262 262 262 0
194 20250311 161300 479251722 262 262 262 262 0
195 20250311 161200 479251722 262 262 262 262 0
196 20250311 161100 479251722 262 262 262 262 0
197 20250311 161000 479251722 262 262 262 262 0
198 20250311 160900 479251722 262 262 262 262 0
199 20250311 160800 479251722 262 262 262 262 0
200 20250311 160700 479251722 262 262 262 262 0
201 20250311 160600 479251722 262 262 262 262 0
202 20250311 160500 479251722 262 262 262 262 0
203 20250311 160400 479251722 262 262 262 262 0
204 20250311 160300 479251722 262 262 262 262 0
205 20250311 160200 479251722 262 262 262 262 0
206 20250311 160100 479251722 262 262 262 262 0
207 20250311 160000 479251722 262 262 262 262 0
208 20250311 155900 479251722 262 262 262 262 0
209 20250311 155800 479251722 262 262 262 262 0
210 20250311 155700 479251722 262 262 262 262 0
211 20250311 155600 479251722 262 262 262 262 0
212 20250311 155500 479251722 262 262 262 262 16250
213 20250311 155400 479251722 262 262 262 262 0
214 20250311 155300 479251722 262 262 262 262 0
215 20250311 155200 479251722 262 262 262 262 0
216 20250311 155100 479251722 262 262 262 262 0
217 20250311 155000 479251722 262 262 262 262 0
218 20250311 154900 479251722 262 262 262 262 0
219 20250311 154800 479251722 262 262 262 262 0
220 20250311 154700 479251722 262 262 262 262 0
221 20250311 154600 479251722 262 262 262 262 0
222 20250311 154500 479251722 262 262 262 262 0
223 20250311 154400 479251722 262 262 262 262 0
224 20250311 154300 479251722 262 262 262 262 0
225 20250311 154200 479251722 262 262 262 262 0
226 20250311 154100 479251722 262 262 262 262 0
227 20250311 154000 479251722 262 262 262 262 0
228 20250311 153900 479251722 262 262 262 262 0
229 20250311 153800 479251722 262 262 262 262 0
230 20250311 153700 479251722 262 262 262 262 0
231 20250311 153600 479251722 262 262 262 262 0
232 20250311 153500 479251722 262 262 262 262 0
233 20250311 153400 479251722 262 262 262 262 0
234 20250311 153300 479251722 262 262 262 262 0
235 20250311 153200 479251722 262 262 262 262 0
236 20250311 153100 479251722 262 262 262 262 0
237 20250311 153000 479251722 262 262 262 262 16250
238 20250311 152900 474994222 263 263 263 263 0
239 20250311 152800 474994222 263 263 263 263 0
240 20250311 152700 474994222 263 263 263 263 0
241 20250311 152600 474994222 263 263 263 263 0
242 20250311 152500 474994222 263 263 263 263 0
243 20250311 152400 474994222 263 263 263 263 0
244 20250311 152300 474994222 263 263 263 263 0
245 20250311 152200 474994222 263 263 263 263 0
246 20250311 152100 474994222 263 263 263 263 0
247 20250311 152000 474994222 263 263 263 263 0
248 20250311 151900 474994222 263 262 263 262 14216
249 20250311 151800 471269625 262 262 263 262 111
250 20250311 151700 471240533 262 262 263 262 5706
251 20250311 151600 469745558 263 263 263 263 5085
252 20250311 151500 468408203 263 263 263 263 0
253 20250311 151400 468408203 263 263 263 263 2860
254 20250311 151300 467656023 263 263 263 263 2227
255 20250311 151200 467070322 264 264 264 264 300
256 20250311 151100 466991122 264 264 264 264 0
257 20250311 151000 466991122 264 264 264 264 0
258 20250311 150900 466991122 264 264 264 264 5
259 20250311 150800 466989802 264 264 264 264 0
260 20250311 150700 466989802 264 263 264 263 21
261 20250311 150600 466984263 263 263 264 263 634
262 20250311 150500 466817517 263 263 263 262 12309
263 20250311 150400 463581802 263 263 263 263 0
264 20250311 150300 463581802 263 263 263 263 450
265 20250311 150200 463463452 263 263 263 263 450
266 20250311 150100 463345102 263 263 263 263 0
267 20250311 150000 463345102 263 263 263 263 500
268 20250311 145900 463213602 263 263 263 263 2033
269 20250311 145800 462678923 263 264 264 263 102
270 20250311 145700 462652096 264 264 264 264 95
271 20250311 145600 462627016 263 263 263 263 1297
272 20250311 145500 462285905 263 263 263 263 500
273 20250311 145400 462154405 263 262 263 262 2783
274 20250311 145300 461424976 263 263 263 263 3000
275 20250311 145200 460635976 263 262 263 262 3008
276 20250311 145100 459844880 263 263 263 263 13
277 20250311 145000 459841461 263 263 263 263 92
278 20250311 144900 459817265 263 263 263 262 5614
279 20250311 144800 458342340 262 263 263 262 3050
280 20250311 144700 457540239 263 263 263 262 3
281 20250311 144600 457539451 262 262 262 262 1004
282 20250311 144500 457276403 263 263 263 263 14
283 20250311 144400 457272721 262 263 263 262 2
284 20250311 144300 457272196 263 263 263 262 22
285 20250311 144200 457266411 263 263 263 263 969
286 20250311 144100 457011564 263 263 263 263 4101
287 20250311 144000 455933001 263 263 263 263 10
288 20250311 143900 455930371 261 262 262 261 11500
289 20250311 143800 452923669 263 263 263 263 0
290 20250311 143700 452923669 263 263 263 263 468
291 20250311 143600 452800585 263 263 263 263 0
292 20250311 143500 452800585 263 263 263 263 100
293 20250311 143400 452774285 263 263 263 263 3
294 20250311 143300 452773496 263 262 263 262 60
295 20250311 143200 452757726 262 262 262 262 126
296 20250311 143100 452724714 262 263 263 262 1002
297 20250311 143000 452462189 263 263 263 263 0
298 20250311 142900 452462189 263 263 263 263 0
299 20250311 142800 452462189 263 263 263 263 0
300 20250311 142700 452462189 263 263 263 263 70
301 20250311 142600 452443779 262 262 262 262 0
302 20250311 142500 452443779 262 262 262 261 41540
303 20250311 142400 441572040 262 262 262 262 0
304 20250311 142300 441572040 262 262 262 262 36059
305 20250311 142200 432124582 263 264 264 263 23018
306 20250311 142100 426070807 264 264 264 264 53
307 20250311 142000 426056815 264 263 264 263 6028
308 20250311 141900 424469471 263 263 263 263 150
309 20250311 141800 424430021 264 264 264 264 143
310 20250311 141700 424392269 263 264 264 263 3090
311 20250311 141600 423578005 262 262 262 262 10
312 20250311 141500 423575385 263 263 263 263 16791
313 20250311 141400 419159352 263 263 263 263 3500
314 20250311 141300 418238852 264 264 264 264 1200
315 20250311 141200 417922052 264 262 264 262 1306
316 20250311 141100 417578574 263 263 263 263 0
317 20250311 141000 417578574 263 263 263 263 22100
318 20250311 140900 411766274 263 263 263 263 1670
319 20250311 140800 411327064 264 264 264 264 2732
320 20250311 140700 410605816 264 264 265 264 684
321 20250311 140600 410425190 265 265 265 265 0
322 20250311 140500 410425190 265 264 265 264 10
323 20250311 140400 410422546 265 265 265 265 20139
324 20250311 140300 405085711 266 265 266 265 1159
325 20250311 140200 404777917 265 265 265 265 500
326 20250311 140100 404645417 266 266 266 266 26707
327 20250311 140000 397541355 266 267 267 266 1679
328 20250311 135900 397094441 267 267 267 267 0
329 20250311 135800 397094441 267 267 267 267 0
330 20250311 135700 397094441 267 267 267 266 7222
331 20250311 135600 395173343 266 266 266 266 1860
332 20250311 135500 394678583 266 266 266 266 8684
333 20250311 135400 392368639 267 267 267 267 2000
334 20250311 135300 391834639 267 267 267 267 0
335 20250311 135200 391834639 267 267 267 267 7553
336 20250311 135100 389817988 267 267 267 267 100
337 20250311 135000 389791288 267 267 267 267 3001
338 20250311 134900 388990021 267 267 267 267 2037
339 20250311 134800 388446142 267 266 267 266 2608
340 20250311 134700 387750506 267 267 267 267 5000
341 20250311 134600 386415506 267 268 268 266 1247
342 20250311 134500 386082704 267 267 267 267 6492
343 20250311 134400 384349340 267 267 267 267 11751
344 20250311 134300 381211823 267 264 267 264 112454
345 20250311 134200 351402321 265 264 265 264 117
346 20250311 134100 351371405 264 264 264 264 2000
347 20250311 134000 350843405 263 263 263 263 4556
348 20250311 133900 349645177 264 264 264 264 0
349 20250311 133800 349645177 264 263 264 263 1672
350 20250311 133700 349204269 264 264 264 264 50
351 20250311 133600 349191069 264 264 264 264 2011
352 20250311 133500 348660165 264 264 264 264 45571
353 20250311 133400 336629421 264 264 264 264 50
354 20250311 133300 336616221 263 263 263 263 14
355 20250311 133200 336612539 263 263 263 263 8
356 20250311 133100 336610435 264 264 264 264 0
357 20250311 133000 336610435 264 264 264 264 4001
358 20250311 132900 335554171 265 265 265 265 102
359 20250311 132800 335527141 264 264 264 264 30984
360 20250311 132700 327347365 264 264 264 263 3311
361 20250311 132600 326475261 263 263 263 263 9132
362 20250311 132500 324073545 262 262 262 262 479
363 20250311 132400 323948047 262 262 262 262 0
364 20250311 132300 323948047 262 262 262 262 2000
365 20250311 132200 323424047 263 263 263 263 479
366 20250311 132100 323298070 263 262 263 262 201
367 20250311 132000 323245208 262 262 262 262 0
368 20250311 131900 323245208 262 262 262 262 0
369 20250311 131800 323245208 262 262 262 262 1111
370 20250311 131700 322954126 263 263 263 263 0
371 20250311 131600 322954126 263 263 263 263 12
372 20250311 131500 322950970 263 262 263 262 3634
373 20250311 131400 321995328 262 262 262 262 1500
374 20250311 131300 321602328 262 262 262 262 387
375 20250311 131200 321500934 262 263 263 262 2038
376 20250311 131100 320966940 262 263 263 262 767
377 20250311 131000 320765976 263 263 263 263 90
378 20250311 130900 320742306 263 263 263 263 0
379 20250311 130800 320742306 263 263 263 263 15
380 20250311 130700 320738361 263 263 263 263 0
381 20250311 130600 320738361 263 263 263 263 1050
382 20250311 130500 320462211 263 263 263 263 1010
383 20250311 130400 320196581 262 263 263 262 2052
384 20250311 130300 319658907 263 263 263 263 6100
385 20250311 130200 318054607 263 263 263 263 2
386 20250311 130100 318054081 262 263 263 262 4100
387 20250311 130000 316979781 262 262 262 262 4003
388 20250311 125900 315930995 262 262 262 262 6764
389 20250311 125800 314158827 263 263 263 263 50
390 20250311 125700 314145677 262 262 262 262 13499
391 20250311 125600 310608939 263 263 263 263 400
392 20250311 125500 310503739 263 263 263 263 150
393 20250311 125400 310464289 263 263 263 263 1203
394 20250311 125300 310147900 262 262 262 262 0
395 20250311 125200 310147900 262 262 262 262 0
396 20250311 125100 310147900 262 263 263 262 151
397 20250311 125000 310108188 263 263 263 262 2991
398 20250311 124900 309322607 264 264 264 264 1
399 20250311 124800 309322343 263 264 264 263 6
400 20250311 124700 309320760 264 264 264 264 0
401 20250311 124600 309320760 264 264 264 264 2001
402 20250311 124500 308792496 263 263 263 263 151
403 20250311 124400 308752783 264 264 264 264 0
404 20250311 124300 308752783 264 264 264 263 3204
405 20250311 124200 307909927 263 264 264 263 4000
406 20250311 124100 306856927 263 264 264 263 1200
407 20250311 124000 306540327 264 265 265 263 3723
408 20250311 123900 305555992 264 265 265 264 2148
409 20250311 123800 304986773 265 264 265 264 4102
410 20250311 123700 303903744 265 264 265 264 1501
411 20250311 123600 303507479 264 264 264 264 1000
412 20250311 123500 303243479 264 264 264 264 1
413 20250311 123400 303243215 264 265 265 264 232
414 20250311 123300 303181966 264 265 265 264 5
415 20250311 123200 303180644 265 265 265 265 22
416 20250311 123100 303174814 265 265 265 265 295
417 20250311 123000 303096639 264 265 265 264 4727
418 20250311 122900 301843989 264 264 264 264 287
419 20250311 122800 301768221 265 264 265 264 2910
420 20250311 122700 300998481 264 264 264 264 1
421 20250311 122600 300998217 265 265 265 265 24
422 20250311 122500 300991857 265 265 265 265 100
423 20250311 122400 300965357 265 265 265 265 0
424 20250311 122300 300965357 265 265 265 265 27
425 20250311 122200 300958202 265 264 265 264 15118
426 20250311 122100 296964785 263 263 263 263 0
427 20250311 122000 296964785 263 263 263 263 500
428 20250311 121900 296833285 263 263 263 263 514
429 20250311 121800 296698103 263 263 263 263 393
430 20250311 121700 296594744 264 264 264 264 1302
431 20250311 121600 296251016 264 263 264 263 165
432 20250311 121500 296207496 263 264 264 263 56
433 20250311 121400 296192761 264 264 264 264 101
434 20250311 121300 296166097 264 264 264 264 97
435 20250311 121200 296140489 264 264 264 264 1112
436 20250311 121100 295846921 265 265 265 265 207
437 20250311 121000 295792066 264 265 265 264 4200
438 20250311 120900 294682266 265 265 265 265 51
439 20250311 120800 294668751 265 264 265 264 317
440 20250311 120700 294584747 265 265 265 265 1032
441 20250311 120600 294311267 265 265 265 265 492
442 20250311 120500 294180887 265 265 265 264 2030
443 20250311 120400 293643937 265 264 265 264 5059
444 20250311 120300 292305302 264 264 264 264 24042
445 20250311 120200 285958214 263 263 263 263 1000
446 20250311 120100 285695214 263 263 263 263 1000
447 20250311 120000 285432214 264 263 264 263 13
448 20250311 115900 285428785 264 264 264 264 0
449 20250311 115800 285428785 264 264 264 264 10
450 20250311 115700 285426145 263 263 263 263 5000
451 20250311 115600 284111145 263 263 263 263 0
452 20250311 115500 284111145 263 263 263 263 904
453 20250311 115400 283873393 263 263 263 263 5
454 20250311 115300 283872078 263 263 263 263 0
455 20250311 115200 283872078 263 262 263 262 5685
456 20250311 115100 282378423 263 262 263 262 4271
457 20250311 115000 281257650 262 262 262 262 360
458 20250311 114900 281163330 262 263 263 262 1140
459 20250311 114800 280864361 262 262 262 262 0
460 20250311 114700 280864361 262 262 262 262 0
461 20250311 114600 280864361 262 262 262 262 85
462 20250311 114500 280842091 262 263 263 262 3000
463 20250311 114400 280055244 263 263 263 263 1261
464 20250311 114300 279723601 263 263 263 263 11592
465 20250311 114200 276674905 263 264 264 263 831
466 20250311 114100 276455862 264 264 264 264 569
467 20250311 114000 276305646 264 264 264 264 76
468 20250311 113900 276285582 264 264 264 264 100
469 20250311 113800 276259182 264 264 264 264 0
470 20250311 113700 276259182 264 264 264 264 0
471 20250311 113600 276259182 264 264 264 263 80
472 20250311 113500 276238112 264 263 264 263 356
473 20250311 113400 276144144 263 263 263 263 2700
474 20250311 113300 275434044 264 263 264 263 1110
475 20250311 113200 275142004 263 263 263 263 550
476 20250311 113100 274997354 264 264 264 264 5583
477 20250311 113000 273523442 264 264 264 264 17
478 20250311 112900 273518954 264 264 264 264 517
479 20250311 112800 273382466 265 265 265 265 0
480 20250311 112700 273382466 265 265 265 265 0
481 20250311 112600 273382466 265 265 265 265 1302
482 20250311 112500 273037436 265 265 265 265 0
483 20250311 112400 273037436 265 265 265 265 476
484 20250311 112300 272911296 265 264 265 264 9926
485 20250311 112200 270280907 264 263 264 263 33690
486 20250311 112100 261397644 263 263 263 263 438
487 20250311 112000 261282450 262 262 262 262 0
488 20250311 111900 261282450 262 262 262 262 5
489 20250311 111800 261281140 262 262 262 262 0
490 20250311 111700 261281140 262 263 263 262 3033
491 20250311 111600 260485982 263 263 263 263 2250
492 20250311 111500 259894232 263 263 263 263 46
493 20250311 111400 259882134 262 262 262 262 0
494 20250311 111300 259882134 262 262 262 262 0
495 20250311 111200 259882134 262 262 262 262 2308
496 20250311 111100 259277438 261 262 262 261 3
497 20250311 111000 259276653 261 262 262 261 5
498 20250311 110900 259275344 262 262 262 262 102
499 20250311 110800 259248620 262 262 262 262 3
500 20250311 110700 259247834 262 262 262 262 66
501 20250311 110600 259230542 262 262 262 262 101
502 20250311 110500 259204080 262 262 262 262 700
503 20250311 110400 259020680 261 261 261 261 1000
504 20250311 110300 258759680 261 261 261 261 0
505 20250311 110200 258759680 261 263 263 261 4138
506 20250311 110100 257675637 263 263 263 263 0
507 20250311 110000 257675637 263 263 263 263 33
508 20250311 105900 257666958 263 263 263 263 0
509 20250311 105800 257666958 263 263 263 263 537
510 20250311 105700 257525727 263 263 263 263 5
511 20250311 105600 257524412 264 264 264 264 0
512 20250311 105500 257524412 264 263 264 263 7276
513 20250311 105400 255610823 264 264 264 264 1
514 20250311 105300 255610559 263 264 264 263 1971
515 20250311 105200 255090225 264 264 264 264 1511
516 20250311 105100 254691321 264 264 264 264 6348
517 20250311 105000 253015449 264 263 264 263 7024
518 20250311 104900 251164572 263 263 263 262 251
519 20250311 104800 251098574 262 262 262 262 8471
520 20250311 104700 248879172 264 263 264 263 31072
521 20250311 104600 240707235 263 263 263 263 402
522 20250311 104500 240601509 262 262 262 262 1613
523 20250311 104400 240178903 263 262 263 262 198
524 20250311 104300 240126929 262 262 262 262 0
525 20250311 104200 240126929 262 262 262 262 3421
526 20250311 104100 239230627 262 262 262 262 7385
527 20250311 104000 237295757 262 262 262 262 113
528 20250311 103900 237266151 262 262 262 262 1
529 20250311 103800 237265889 261 262 262 261 8741
530 20250311 103700 234979966 262 261 262 261 102
531 20250311 103600 234953343 261 261 261 261 0
532 20250311 103500 234953343 261 261 261 261 50
533 20250311 103400 234940293 261 261 261 261 95
534 20250311 103300 234915498 261 261 261 261 10003
535 20250311 103200 232304715 261 261 261 261 14345
536 20250311 103100 228560670 262 262 262 262 1
537 20250311 103000 228560408 261 260 262 260 88770
538 20250311 102900 205318632 261 260 261 260 3820
539 20250311 102800 204324432 260 259 260 259 11044
540 20250311 102700 201453463 258 258 258 258 0
541 20250311 102600 201453463 258 258 258 258 0
542 20250311 102500 201453463 258 257 258 257 8388
543 20250311 102400 199289360 258 258 258 258 6
544 20250311 102300 199287812 258 258 258 258 1466
545 20250311 102200 198909584 258 258 258 258 0
546 20250311 102100 198909584 258 258 258 258 0
547 20250311 102000 198909584 258 258 258 258 1
548 20250311 101900 198909326 256 256 256 256 62
549 20250311 101800 198893454 256 259 259 256 22843
550 20250311 101700 193031551 259 258 259 258 9959
551 20250311 101600 190462119 259 259 259 259 11820
552 20250311 101500 187400739 259 258 259 258 16
553 20250311 101400 187396600 259 259 259 259 3805
554 20250311 101300 186411105 261 261 261 261 2
555 20250311 101200 186410583 260 261 262 260 3245
556 20250311 101100 185561800 260 259 261 259 2303
557 20250311 101000 184965019 259 260 261 259 12005
558 20250311 100900 181849785 258 258 258 258 2
559 20250311 100800 181849269 259 258 259 258 31063
560 20250311 100700 173830015 259 258 259 258 539
561 20250311 100600 173690918 259 259 259 259 60
562 20250311 100500 173675378 259 258 259 258 1100
563 20250311 100400 173391568 259 259 259 259 2000
564 20250311 100300 172873568 259 260 260 259 784
565 20250311 100200 172670506 260 260 260 260 120
566 20250311 100100 172639306 260 262 262 260 10428
567 20250311 100000 169918706 262 262 262 262 12
568 20250311 095900 169915562 262 262 262 262 2612
569 20250311 095800 169231218 262 263 265 262 13220
570 20250311 095700 165741848 262 260 265 260 39712
571 20250311 095600 155303751 259 259 259 259 1656
572 20250311 095500 154874847 258 258 258 258 2003
573 20250311 095400 154358073 258 259 259 258 20001
574 20250311 095300 149195063 259 259 259 259 3133
575 20250311 095200 148383616 261 261 261 261 1
576 20250311 095100 148383355 259 259 259 259 2062
577 20250311 095000 147849297 262 260 262 260 2158
578 20250311 094900 147287217 262 261 262 261 3754
579 20250311 094800 146304323 261 260 261 260 1751
580 20250311 094700 145848732 260 260 260 259 2011
581 20250311 094600 145325882 260 259 260 259 5491
582 20250311 094500 143903682 260 260 260 259 652
583 20250311 094400 143734203 260 259 260 257 18250
584 20250311 094300 139023441 259 261 261 259 4696
585 20250311 094200 137802514 261 261 261 261 2598
586 20250311 094100 137124436 261 262 262 261 5338
587 20250311 094000 135725926 262 263 263 261 86
588 20250311 093900 135703370 263 262 263 262 1367
589 20250311 093800 135344750 262 260 262 260 2534
590 20250311 093700 134683911 259 261 263 259 17735
591 20250311 093600 130072219 263 262 263 262 514
592 20250311 093500 129937478 261 262 262 261 13981
593 20250311 093400 126277720 263 265 265 263 28916
594 20250311 093300 118663255 265 263 265 263 9607
595 20250311 093200 116130943 263 262 263 262 17278
596 20250311 093100 111587829 262 262 262 262 7465
597 20250311 093000 109631999 263 262 263 262 9215
598 20250311 092900 107216611 261 259 262 259 21068
599 20250311 092800 101723814 258 258 258 258 10
600 20250311 092700 101721234 258 259 259 258 442
601 20250311 092600 101607077 259 259 259 259 116
602 20250311 092500 101577033 259 259 259 259 2
603 20250311 092400 101576515 258 258 258 258 1557
604 20250311 092300 101174809 257 260 260 257 9416
605 20250311 092200 98749498 259 259 259 259 1532
606 20250311 092100 98352710 258 258 259 257 14121
607 20250311 092000 94715956 258 258 258 258 3
608 20250311 091900 94715182 258 258 258 258 311
609 20250311 091800 94634944 258 258 259 258 18127
610 20250311 091700 89957849 257 257 257 257 7981
611 20250311 091600 87906732 256 255 256 255 3204
612 20250311 091500 87088483 255 258 258 255 15897
613 20250311 091400 83005308 258 256 258 256 4204
614 20250311 091300 81921231 258 257 258 257 2075
615 20250311 091200 81387851 257 256 257 255 15732
616 20250311 091100 77364976 255 254 256 252 127001
617 20250311 091000 45245100 254 255 255 254 8791
618 20250311 090900 43007199 256 255 256 255 2204
619 20250311 090800 42445129 255 256 256 254 9771
620 20250311 090700 39957335 256 256 256 256 3100
621 20250311 090600 39163735 255 255 256 255 10123
622 20250311 090500 36581924 255 254 255 253 5550
623 20250311 090400 35172127 254 253 254 252 14434
624 20250311 090300 31519929 253 252 253 250 32072
625 20250311 090200 23443087 252 253 254 246 53319
626 20250311 090100 10110479 254 255 256 253 10323
627 20250311 090000 7479602 256 256 259 255 27860

1
038880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,375721175,0,95433178450,0.00
20250306,0,375721175,0,95057457275,0.00
20250305,0,375721175,0,90548803175,0.00
20250304,0,375721175,0,90924524350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 375721175 0 95433178450 0.00
3 20250306 0 375721175 0 95057457275 0.00
4 20250305 0 375721175 0 90548803175 0.00
5 20250304 0 375721175 0 90924524350 0.00