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

632
043910/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193000,134201778,564,564,564,564,2490
20250311,192900,134201778,564,564,564,564,0
20250311,192800,134201778,564,564,564,564,0
20250311,192700,134201778,564,564,564,564,0
20250311,192600,134201778,564,564,564,564,0
20250311,192500,134201778,564,564,564,564,0
20250311,192400,134201778,564,564,564,564,0
20250311,192300,134201778,564,564,564,564,0
20250311,192200,134201778,564,564,564,564,0
20250311,192100,134201778,564,564,564,564,0
20250311,192000,134201778,564,564,564,564,0
20250311,191900,134201778,564,564,564,564,0
20250311,191800,134201778,564,564,564,564,0
20250311,191700,134201778,564,564,564,564,0
20250311,191600,134201778,564,564,564,564,0
20250311,191500,134201778,564,564,564,564,0
20250311,191400,134201778,564,564,564,564,0
20250311,191300,134201778,564,564,564,564,0
20250311,191200,134201778,564,564,564,564,0
20250311,191100,134201778,564,564,564,564,0
20250311,191000,134201778,564,564,564,564,0
20250311,190900,134201778,564,564,564,564,0
20250311,190800,134201778,564,564,564,564,0
20250311,190700,134201778,564,564,564,564,0
20250311,190600,134201778,564,564,564,564,0
20250311,190500,134201778,564,564,564,564,0
20250311,190400,134201778,564,564,564,564,0
20250311,190300,134201778,564,564,564,564,0
20250311,190200,134201778,564,564,564,564,0
20250311,190100,134201778,564,564,564,564,0
20250311,190000,134201778,564,564,564,564,2490
20250311,185900,134201778,564,564,564,564,0
20250311,185800,134201778,564,564,564,564,0
20250311,185700,134201778,564,564,564,564,0
20250311,185600,134201778,564,564,564,564,0
20250311,185500,134201778,564,564,564,564,0
20250311,185400,134201778,564,564,564,564,0
20250311,185300,134201778,564,564,564,564,0
20250311,185200,134201778,564,564,564,564,0
20250311,185100,134201778,564,564,564,564,0
20250311,185000,134201778,564,564,564,564,0
20250311,184900,134201778,564,564,564,564,0
20250311,184800,134201778,564,564,564,564,0
20250311,184700,134201778,564,564,564,564,0
20250311,184600,134201778,564,564,564,564,0
20250311,184500,134201778,564,564,564,564,0
20250311,184400,134201778,564,564,564,564,0
20250311,184300,134201778,564,564,564,564,0
20250311,184200,134201778,564,564,564,564,0
20250311,184100,134201778,564,564,564,564,0
20250311,184000,134201778,564,564,564,564,0
20250311,183900,134201778,564,564,564,564,0
20250311,183800,134201778,564,564,564,564,0
20250311,183700,134201778,564,564,564,564,0
20250311,183600,134201778,564,564,564,564,0
20250311,183500,134201778,564,564,564,564,0
20250311,183400,134201778,564,564,564,564,0
20250311,183300,134201778,564,564,564,564,0
20250311,183200,134201778,564,564,564,564,0
20250311,183100,134201778,564,564,564,564,0
20250311,183000,134201778,564,564,564,564,2490
20250311,182900,134201778,564,564,564,564,0
20250311,182800,134201778,564,564,564,564,0
20250311,182700,134201778,564,564,564,564,0
20250311,182600,134201778,564,564,564,564,0
20250311,182500,134201778,564,564,564,564,0
20250311,182400,134201778,564,564,564,564,0
20250311,182300,134201778,564,564,564,564,0
20250311,182200,134201778,564,564,564,564,0
20250311,182100,134201778,564,564,564,564,0
20250311,182000,134201778,564,564,564,564,0
20250311,181900,134201778,564,564,564,564,0
20250311,181800,134201778,564,564,564,564,0
20250311,181700,134201778,564,564,564,564,0
20250311,181600,134201778,564,564,564,564,0
20250311,181500,134201778,564,564,564,564,0
20250311,181400,134201778,564,564,564,564,0
20250311,181300,134201778,564,564,564,564,0
20250311,181200,134201778,564,564,564,564,0
20250311,181100,134201778,564,564,564,564,0
20250311,181000,134201778,564,564,564,564,0
20250311,180900,134201778,564,564,564,564,0
20250311,180800,134201778,564,564,564,564,0
20250311,180700,134201778,564,564,564,564,0
20250311,180600,134201778,564,564,564,564,0
20250311,180500,134201778,564,564,564,564,0
20250311,180400,134201778,564,564,564,564,0
20250311,180300,134201778,564,564,564,564,0
20250311,180200,134201778,564,564,564,564,0
20250311,180100,134201778,564,564,564,564,0
20250311,180000,134201778,564,564,564,564,2490
20250311,175900,134201778,564,564,564,564,0
20250311,175800,134201778,564,564,564,564,0
20250311,175700,134201778,564,564,564,564,0
20250311,175600,134201778,564,564,564,564,0
20250311,175500,134201778,564,564,564,564,0
20250311,175400,134201778,564,564,564,564,0
20250311,175300,134201778,564,564,564,564,0
20250311,175200,134201778,564,564,564,564,0
20250311,175100,134201778,564,564,564,564,0
20250311,175000,134201778,564,564,564,564,0
20250311,174900,134201778,564,564,564,564,0
20250311,174800,134201778,564,564,564,564,0
20250311,174700,134201778,564,564,564,564,0
20250311,174600,134201778,564,564,564,564,0
20250311,174500,134201778,564,564,564,564,0
20250311,174400,134201778,564,564,564,564,0
20250311,174300,134201778,564,564,564,564,0
20250311,174200,134201778,564,564,564,564,0
20250311,174100,134201778,564,564,564,564,0
20250311,174000,134201778,564,564,564,564,0
20250311,173900,134201778,564,564,564,564,0
20250311,173800,134201778,564,564,564,564,0
20250311,173700,134201778,564,564,564,564,0
20250311,173600,134201778,564,564,564,564,0
20250311,173500,134201778,564,564,564,564,0
20250311,173400,134201778,564,564,564,564,0
20250311,173300,134201778,564,564,564,564,0
20250311,173200,134201778,564,564,564,564,0
20250311,173100,134201778,564,564,564,564,0
20250311,173000,134201778,564,564,564,564,2490
20250311,172900,134201778,564,564,564,564,0
20250311,172800,134201778,564,564,564,564,0
20250311,172700,134201778,564,564,564,564,0
20250311,172600,134201778,564,564,564,564,0
20250311,172500,134201778,564,564,564,564,0
20250311,172400,134201778,564,564,564,564,0
20250311,172300,134201778,564,564,564,564,0
20250311,172200,134201778,564,564,564,564,0
20250311,172100,134201778,564,564,564,564,0
20250311,172000,134201778,564,564,564,564,0
20250311,171900,134201778,564,564,564,564,0
20250311,171800,134201778,564,564,564,564,0
20250311,171700,134201778,564,564,564,564,0
20250311,171600,134201778,564,564,564,564,0
20250311,171500,134201778,564,564,564,564,0
20250311,171400,134201778,564,564,564,564,0
20250311,171300,134201778,564,564,564,564,0
20250311,171200,134201778,564,564,564,564,0
20250311,171100,134201778,564,564,564,564,0
20250311,171000,134201778,564,564,564,564,0
20250311,170900,134201778,564,564,564,564,0
20250311,170800,134201778,564,564,564,564,0
20250311,170700,134201778,564,564,564,564,0
20250311,170600,134201778,564,564,564,564,0
20250311,170500,134201778,564,564,564,564,0
20250311,170400,134201778,564,564,564,564,0
20250311,170300,134201778,564,564,564,564,0
20250311,170200,134201778,564,564,564,564,0
20250311,170100,134201778,564,564,564,564,0
20250311,170000,134201778,564,564,564,564,2490
20250311,165900,134201778,564,564,564,564,0
20250311,165800,134201778,564,564,564,564,0
20250311,165700,134201778,564,564,564,564,0
20250311,165600,134201778,564,564,564,564,0
20250311,165500,134201778,564,564,564,564,0
20250311,165400,134201778,564,564,564,564,0
20250311,165300,134201778,564,564,564,564,0
20250311,165200,134201778,564,564,564,564,0
20250311,165100,134201778,564,564,564,564,0
20250311,165000,134201778,564,564,564,564,0
20250311,164900,134201778,564,564,564,564,0
20250311,164800,134201778,564,564,564,564,0
20250311,164700,134201778,564,564,564,564,0
20250311,164600,134201778,564,564,564,564,0
20250311,164500,134201778,564,564,564,564,0
20250311,164400,134201778,564,564,564,564,0
20250311,164300,134201778,564,564,564,564,0
20250311,164200,134201778,564,564,564,564,0
20250311,164100,134201778,564,564,564,564,0
20250311,164000,134201778,564,564,564,564,0
20250311,163900,134201778,564,564,564,564,0
20250311,163800,134201778,564,564,564,564,0
20250311,163700,134201778,564,564,564,564,0
20250311,163600,134201778,564,564,564,564,0
20250311,163500,134201778,564,564,564,564,0
20250311,163400,134201778,564,564,564,564,0
20250311,163300,134201778,564,564,564,564,0
20250311,163200,134201778,564,564,564,564,0
20250311,163100,134201778,564,564,564,564,0
20250311,163000,134201778,564,564,564,564,2490
20250311,162900,134201778,564,564,564,564,0
20250311,162800,134201778,564,564,564,564,0
20250311,162700,134201778,564,564,564,564,0
20250311,162600,134201778,564,564,564,564,0
20250311,162500,134201778,564,564,564,564,0
20250311,162400,134201778,564,564,564,564,0
20250311,162300,134201778,564,564,564,564,0
20250311,162200,134201778,564,564,564,564,0
20250311,162100,134201778,564,564,564,564,0
20250311,162000,134201778,564,564,564,564,0
20250311,161900,134201778,564,564,564,564,0
20250311,161800,134201778,564,564,564,564,0
20250311,161700,134201778,564,564,564,564,0
20250311,161600,134201778,564,564,564,564,0
20250311,161500,134201778,564,564,564,564,0
20250311,161400,134201778,564,564,564,564,0
20250311,161300,134201778,564,564,564,564,0
20250311,161200,134201778,564,564,564,564,0
20250311,161100,134201778,564,564,564,564,0
20250311,161000,134201778,564,564,564,564,0
20250311,160900,134201778,564,564,564,564,0
20250311,160800,134201778,564,564,564,564,0
20250311,160700,134201778,564,564,564,564,0
20250311,160600,134201778,564,564,564,564,0
20250311,160500,134201778,564,564,564,564,0
20250311,160400,134201778,564,564,564,564,0
20250311,160300,134201778,564,564,564,564,0
20250311,160200,134201778,564,564,564,564,0
20250311,160100,134201778,564,564,564,564,0
20250311,160000,134201778,564,564,564,564,2490
20250311,155900,134201778,564,564,564,564,0
20250311,155800,134201778,564,564,564,564,0
20250311,155700,134201778,564,564,564,564,0
20250311,155600,134201778,564,564,564,564,0
20250311,155500,134201778,564,564,564,564,0
20250311,155400,134201778,564,564,564,564,0
20250311,155300,134201778,564,564,564,564,0
20250311,155200,134201778,564,564,564,564,0
20250311,155100,134201778,564,564,564,564,0
20250311,155000,134201778,564,564,564,564,0
20250311,154900,134201778,564,564,564,564,0
20250311,154800,134201778,564,564,564,564,0
20250311,154700,134201778,564,564,564,564,0
20250311,154600,134201778,564,564,564,564,0
20250311,154500,134201778,564,564,564,564,0
20250311,154400,134201778,564,564,564,564,0
20250311,154300,134201778,564,564,564,564,0
20250311,154200,134201778,564,564,564,564,0
20250311,154100,134201778,564,564,564,564,0
20250311,154000,134201778,564,564,564,564,0
20250311,153900,134201778,564,564,564,564,0
20250311,153800,134201778,564,564,564,564,0
20250311,153700,134201778,564,564,564,564,0
20250311,153600,134201778,564,564,564,564,0
20250311,153500,134201778,564,564,564,564,0
20250311,153400,134201778,564,564,564,564,0
20250311,153300,134201778,564,564,564,564,0
20250311,153200,134201778,564,564,564,564,0
20250311,153100,134201778,564,564,564,564,0
20250311,153000,134201778,564,564,564,564,4980
20250311,152900,132797418,565,565,565,565,0
20250311,152800,132797418,565,565,565,565,0
20250311,152700,132797418,565,565,565,565,0
20250311,152600,132797418,565,565,565,565,0
20250311,152500,132797418,565,565,565,565,0
20250311,152400,132797418,565,565,565,565,0
20250311,152300,132797418,565,565,565,565,0
20250311,152200,132797418,565,565,565,565,0
20250311,152100,132797418,565,565,565,565,0
20250311,152000,132797418,565,565,565,565,0
20250311,151900,132797418,565,565,565,565,0
20250311,151800,132797418,565,565,565,565,6
20250311,151700,132794028,564,564,564,564,0
20250311,151600,132794028,564,564,564,564,1508
20250311,151500,131943516,564,564,564,564,21
20250311,151400,131931672,564,564,564,564,5
20250311,151300,131928852,564,564,564,564,0
20250311,151200,131928852,564,564,564,564,0
20250311,151100,131928852,564,564,564,564,0
20250311,151000,131928852,564,564,564,564,0
20250311,150900,131928852,564,564,564,564,1
20250311,150800,131928288,564,564,564,564,3382
20250311,150700,130020840,564,564,564,564,190
20250311,150600,129913680,565,565,565,565,0
20250311,150500,129913680,565,565,565,565,0
20250311,150400,129913680,565,565,565,565,10
20250311,150300,129908030,564,564,564,564,6777
20250311,150200,126085802,565,565,565,565,0
20250311,150100,126085802,565,565,565,565,5
20250311,150000,126082977,565,565,565,565,0
20250311,145900,126082977,565,565,565,565,0
20250311,145800,126082977,565,565,565,565,27
20250311,145700,126067722,565,565,565,565,1180
20250311,145600,125401022,564,564,564,564,0
20250311,145500,125401022,564,564,564,564,69
20250311,145400,125362106,564,564,564,564,0
20250311,145300,125362106,564,564,564,564,1
20250311,145200,125361542,565,565,565,565,0
20250311,145100,125361542,565,565,565,565,0
20250311,145000,125361542,565,565,565,565,0
20250311,144900,125361542,565,565,565,565,0
20250311,144800,125361542,565,565,565,565,0
20250311,144700,125361542,565,565,565,565,7
20250311,144600,125357587,565,565,565,565,500
20250311,144500,125075087,565,565,565,565,0
20250311,144400,125075087,565,565,565,565,5
20250311,144300,125072262,564,564,564,564,690
20250311,144200,124683102,564,564,564,564,2283
20250311,144100,123395490,564,564,564,564,0
20250311,144000,123395490,564,564,564,564,0
20250311,143900,123395490,564,564,564,564,100
20250311,143800,123339090,564,564,564,564,580
20250311,143700,123011970,564,564,564,564,0
20250311,143600,123011970,564,564,564,564,701
20250311,143500,122616606,563,563,563,563,0
20250311,143400,122616606,563,563,563,563,0
20250311,143300,122616606,563,563,563,563,3810
20250311,143200,120471576,563,563,563,563,1
20250311,143100,120471013,563,563,563,563,0
20250311,143000,120471013,563,563,563,563,2
20250311,142900,120469887,564,564,564,564,0
20250311,142800,120469887,564,564,564,564,10
20250311,142700,120464247,564,564,564,564,101
20250311,142600,120407283,564,564,564,564,200
20250311,142500,120294483,564,564,564,564,114
20250311,142400,120230187,563,563,563,563,1500
20250311,142300,119385687,563,563,563,563,500
20250311,142200,119104187,565,565,565,565,0
20250311,142100,119104187,565,565,565,565,0
20250311,142000,119104187,565,565,565,565,1
20250311,141900,119103622,563,563,563,563,23
20250311,141800,119090673,563,563,563,563,0
20250311,141700,119090673,563,563,563,563,0
20250311,141600,119090673,563,563,563,563,0
20250311,141500,119090673,563,563,563,563,157
20250311,141400,119002282,565,565,565,565,0
20250311,141300,119002282,565,565,565,565,0
20250311,141200,119002282,565,565,565,565,2
20250311,141100,119001152,562,562,562,562,2
20250311,141000,119000028,563,563,563,563,0
20250311,140900,119000028,563,564,564,563,74
20250311,140800,118958329,564,564,564,564,6
20250311,140700,118954945,564,564,564,564,0
20250311,140600,118954945,564,564,564,564,126
20250311,140500,118883881,565,565,565,565,0
20250311,140400,118883881,565,565,565,565,6458
20250311,140300,115235111,564,564,564,564,0
20250311,140200,115235111,564,564,564,564,1000
20250311,140100,114671111,564,564,564,564,1358
20250311,140000,113905199,564,564,564,564,5
20250311,135900,113902379,564,564,564,564,0
20250311,135800,113902379,564,564,564,564,0
20250311,135700,113902379,564,564,564,564,0
20250311,135600,113902379,564,564,564,564,1
20250311,135500,113901815,564,565,565,564,5
20250311,135400,113898994,563,563,563,563,0
20250311,135300,113898994,563,563,563,563,0
20250311,135200,113898994,563,563,563,563,0
20250311,135100,113898994,563,563,563,563,0
20250311,135000,113898994,563,563,563,563,0
20250311,134900,113898994,563,563,563,563,0
20250311,134800,113898994,563,563,563,563,0
20250311,134700,113898994,563,563,563,563,0
20250311,134600,113898994,563,563,563,563,0
20250311,134500,113898994,563,563,563,563,0
20250311,134400,113898994,563,563,563,563,0
20250311,134300,113898994,563,563,563,563,0
20250311,134200,113898994,563,563,563,563,500
20250311,134100,113617494,563,563,563,563,700
20250311,134000,113223394,565,565,565,565,5
20250311,133900,113220569,562,562,562,562,0
20250311,133800,113220569,562,562,562,562,0
20250311,133700,113220569,562,562,562,562,0
20250311,133600,113220569,562,562,562,562,0
20250311,133500,113220569,562,562,562,562,0
20250311,133400,113220569,562,563,563,562,2000
20250311,133300,112094847,566,566,566,566,0
20250311,133200,112094847,566,566,566,566,0
20250311,133100,112094847,566,566,566,566,0
20250311,133000,112094847,566,564,566,564,210
20250311,132900,111976405,566,566,566,566,0
20250311,132800,111976405,566,566,566,566,0
20250311,132700,111976405,566,566,566,566,0
20250311,132600,111976405,566,566,566,566,0
20250311,132500,111976405,566,566,566,566,86
20250311,132400,111927729,566,566,566,566,0
20250311,132300,111927729,566,566,566,566,0
20250311,132200,111927729,566,566,566,566,0
20250311,132100,111927729,566,566,566,566,0
20250311,132000,111927729,566,566,566,566,0
20250311,131900,111927729,566,566,566,566,0
20250311,131800,111927729,566,566,566,566,0
20250311,131700,111927729,566,566,566,564,26
20250311,131600,111913061,564,564,564,564,0
20250311,131500,111913061,564,565,565,564,157
20250311,131400,111824410,565,565,565,565,0
20250311,131300,111824410,565,565,565,565,0
20250311,131200,111824410,565,565,565,565,0
20250311,131100,111824410,565,565,565,565,0
20250311,131000,111824410,565,565,565,565,0
20250311,130900,111824410,565,565,565,565,0
20250311,130800,111824410,565,565,565,565,31
20250311,130700,111806895,564,564,564,564,0
20250311,130600,111806895,564,564,564,564,0
20250311,130500,111806895,564,564,564,564,0
20250311,130400,111806895,564,564,564,564,0
20250311,130300,111806895,564,564,564,564,0
20250311,130200,111806895,564,564,564,564,0
20250311,130100,111806895,564,564,564,564,0
20250311,130000,111806895,564,564,564,564,5
20250311,125900,111804075,564,564,564,564,0
20250311,125800,111804075,564,564,564,564,0
20250311,125700,111804075,564,564,564,564,0
20250311,125600,111804075,564,564,564,564,0
20250311,125500,111804075,564,564,564,564,0
20250311,125400,111804075,564,564,564,564,0
20250311,125300,111804075,564,564,564,564,0
20250311,125200,111804075,564,564,564,564,0
20250311,125100,111804075,564,563,564,563,2238
20250311,125000,110541844,564,564,564,564,0
20250311,124900,110541844,564,564,564,564,0
20250311,124800,110541844,564,564,564,564,0
20250311,124700,110541844,564,564,564,564,0
20250311,124600,110541844,564,564,564,564,0
20250311,124500,110541844,564,564,564,564,0
20250311,124400,110541844,564,564,564,564,0
20250311,124300,110541844,564,564,564,564,0
20250311,124200,110541844,564,564,564,564,3351
20250311,124100,108651880,565,565,565,565,0
20250311,124000,108651880,565,564,565,564,202
20250311,123900,108537951,564,564,564,564,0
20250311,123800,108537951,564,564,564,564,0
20250311,123700,108537951,564,564,564,564,0
20250311,123600,108537951,564,564,564,564,0
20250311,123500,108537951,564,564,564,564,0
20250311,123400,108537951,564,564,564,564,300
20250311,123300,108368751,564,564,564,564,0
20250311,123200,108368751,564,564,564,564,0
20250311,123100,108368751,564,564,564,564,0
20250311,123000,108368751,564,564,564,564,4502
20250311,122900,105829623,564,564,564,564,0
20250311,122800,105829623,564,564,564,564,4988
20250311,122700,103016391,564,564,564,564,0
20250311,122600,103016391,564,564,564,564,0
20250311,122500,103016391,564,564,564,564,0
20250311,122400,103016391,564,564,564,564,0
20250311,122300,103016391,564,564,564,564,12
20250311,122200,103009623,564,564,564,564,2
20250311,122100,103008495,565,565,565,565,0
20250311,122000,103008495,565,565,565,565,0
20250311,121900,103008495,565,565,565,565,0
20250311,121800,103008495,565,565,565,565,0
20250311,121700,103008495,565,565,565,565,2
20250311,121600,103007365,565,565,565,565,1
20250311,121500,103006800,564,564,564,564,157
20250311,121400,102918252,564,564,564,564,0
20250311,121300,102918252,564,564,564,564,0
20250311,121200,102918252,564,564,564,564,0
20250311,121100,102918252,564,564,564,564,0
20250311,121000,102918252,564,564,564,564,0
20250311,120900,102918252,564,564,564,564,2
20250311,120800,102917124,564,564,564,564,0
20250311,120700,102917124,564,564,564,564,100
20250311,120600,102860724,564,564,564,564,0
20250311,120500,102860724,564,564,564,564,0
20250311,120400,102860724,564,564,564,564,0
20250311,120300,102860724,564,564,564,564,0
20250311,120200,102860724,564,564,564,564,10
20250311,120100,102855084,564,564,564,564,0
20250311,120000,102855084,564,564,564,564,1
20250311,115900,102854520,563,563,563,563,1273
20250311,115800,102137821,563,563,563,563,720
20250311,115700,101732461,562,562,562,562,0
20250311,115600,101732461,562,562,562,562,0
20250311,115500,101732461,562,562,562,562,0
20250311,115400,101732461,562,562,562,562,0
20250311,115300,101732461,562,562,562,562,0
20250311,115200,101732461,562,562,562,562,0
20250311,115100,101732461,562,562,562,562,0
20250311,115000,101732461,562,562,562,562,0
20250311,114900,101732461,562,562,562,562,0
20250311,114800,101732461,562,562,562,562,0
20250311,114700,101732461,562,562,562,562,0
20250311,114600,101732461,562,562,562,562,0
20250311,114500,101732461,562,562,562,562,0
20250311,114400,101732461,562,562,562,562,0
20250311,114300,101732461,562,562,562,562,1651
20250311,114200,100804599,563,563,563,563,0
20250311,114100,100804599,563,563,563,563,0
20250311,114000,100804599,563,563,563,563,0
20250311,113900,100804599,563,563,563,563,2608
20250311,113800,99336295,563,563,563,563,0
20250311,113700,99336295,563,563,563,563,0
20250311,113600,99336295,563,563,563,563,0
20250311,113500,99336295,563,563,563,563,0
20250311,113400,99336295,563,563,563,563,405
20250311,113300,99108280,562,562,562,562,0
20250311,113200,99108280,562,562,562,562,0
20250311,113100,99108280,562,562,562,562,0
20250311,113000,99108280,562,562,562,562,0
20250311,112900,99108280,562,562,562,562,0
20250311,112800,99108280,562,562,562,562,0
20250311,112700,99108280,562,562,562,562,0
20250311,112600,99108280,562,562,562,562,0
20250311,112500,99108280,562,562,562,562,0
20250311,112400,99108280,562,562,562,562,0
20250311,112300,99108280,562,562,562,562,0
20250311,112200,99108280,562,562,562,562,1936
20250311,112100,98020248,561,561,561,561,0
20250311,112000,98020248,561,561,561,561,2338
20250311,111900,96708630,560,560,560,560,0
20250311,111800,96708630,560,560,560,560,0
20250311,111700,96708630,560,560,560,560,0
20250311,111600,96708630,560,560,560,560,0
20250311,111500,96708630,560,560,560,560,157
20250311,111400,96620710,560,560,560,560,0
20250311,111300,96620710,560,560,560,560,0
20250311,111200,96620710,560,560,560,560,0
20250311,111100,96620710,560,560,560,560,600
20250311,111000,96284710,560,560,560,560,215
20250311,110900,96164310,559,559,559,559,0
20250311,110800,96164310,559,559,559,559,0
20250311,110700,96164310,559,559,559,559,0
20250311,110600,96164310,559,559,559,559,0
20250311,110500,96164310,559,559,559,559,0
20250311,110400,96164310,559,559,559,559,0
20250311,110300,96164310,559,559,559,559,0
20250311,110200,96164310,559,560,560,559,3000
20250311,110100,94487217,560,560,560,560,512
20250311,110000,94200497,560,560,560,560,500
20250311,105900,93920497,560,560,560,560,45
20250311,105800,93895297,560,560,560,560,0
20250311,105700,93895297,560,560,560,560,0
20250311,105600,93895297,560,560,560,560,1
20250311,105500,93894737,560,560,560,560,0
20250311,105400,93894737,560,560,560,560,0
20250311,105300,93894737,560,560,560,560,0
20250311,105200,93894737,560,560,560,560,0
20250311,105100,93894737,560,560,560,560,0
20250311,105000,93894737,560,560,560,560,11
20250311,104900,93888577,560,560,560,560,0
20250311,104800,93888577,560,560,560,560,0
20250311,104700,93888577,560,560,560,560,0
20250311,104600,93888577,560,560,560,560,0
20250311,104500,93888577,560,560,560,560,0
20250311,104400,93888577,560,560,560,560,0
20250311,104300,93888577,560,560,560,560,0
20250311,104200,93888577,560,560,560,560,243
20250311,104100,93752497,560,560,560,560,8
20250311,104000,93748017,560,560,560,560,0
20250311,103900,93748017,560,560,560,560,0
20250311,103800,93748017,560,560,560,560,52
20250311,103700,93718897,560,560,560,560,1
20250311,103600,93718337,560,560,560,560,100
20250311,103500,93662337,560,560,560,560,0
20250311,103400,93662337,560,560,560,560,0
20250311,103300,93662337,560,560,560,560,49
20250311,103200,93634897,559,559,559,559,101
20250311,103100,93578438,559,559,559,559,0
20250311,103000,93578438,559,559,559,559,10
20250311,102900,93572848,559,559,559,559,33
20250311,102800,93554401,560,560,560,560,7
20250311,102700,93550481,560,560,560,560,100
20250311,102600,93494481,560,560,560,560,952
20250311,102500,92961361,559,559,559,559,5
20250311,102400,92958566,559,559,559,559,0
20250311,102300,92958566,559,559,559,559,0
20250311,102200,92958566,559,560,560,559,41
20250311,102100,92935631,557,557,557,557,0
20250311,102000,92935631,557,557,557,557,172
20250311,101900,92839827,557,557,557,557,0
20250311,101800,92839827,557,558,558,557,22000
20250311,101700,80576142,559,559,559,559,500
20250311,101600,80296642,560,559,560,559,505
20250311,101500,80014342,559,558,560,558,1318
20250311,101400,79277736,560,560,560,560,10
20250311,101300,79272136,560,558,560,558,6711
20250311,101200,75527396,560,560,560,560,0
20250311,101100,75527396,560,560,560,560,0
20250311,101000,75527396,560,560,560,560,0
20250311,100900,75527396,560,560,560,560,54
20250311,100800,75497156,560,560,560,560,1010
20250311,100700,74931556,559,560,560,559,18663
20250311,100600,64497979,559,562,562,559,17704
20250311,100500,54579703,561,562,562,561,1269
20250311,100400,53867791,562,562,562,562,22
20250311,100300,53855427,561,561,561,561,1000
20250311,100200,53294427,561,561,561,561,6000
20250311,100100,49928427,562,562,562,562,0
20250311,100000,49928427,562,562,562,562,1
20250311,095900,49927865,562,562,562,562,0
20250311,095800,49927865,562,561,562,561,1297
20250311,095700,49200238,562,562,562,562,0
20250311,095600,49200238,562,562,562,562,0
20250311,095500,49200238,562,562,562,562,9
20250311,095400,49195180,562,561,562,561,546
20250311,095300,48888828,562,562,562,562,901
20250311,095200,48382466,562,562,562,562,35
20250311,095100,48362796,562,562,562,562,3431
20250311,095000,46434574,563,563,563,563,1715
20250311,094900,45469029,564,564,564,564,0
20250311,094800,45469029,564,564,564,564,0
20250311,094700,45469029,564,564,564,564,0
20250311,094600,45469029,564,564,564,564,200
20250311,094500,45356229,564,564,564,564,84
20250311,094400,45308853,564,564,564,564,10
20250311,094300,45303213,564,564,564,564,0
20250311,094200,45303213,564,564,564,564,25
20250311,094100,45289113,564,564,564,564,10
20250311,094000,45283473,564,564,564,564,50
20250311,093900,45255273,564,564,564,564,1080
20250311,093800,44646153,564,564,564,564,0
20250311,093700,44646153,564,564,564,564,3
20250311,093600,44644461,564,564,564,564,11
20250311,093500,44638257,564,564,564,564,10
20250311,093400,44632617,562,562,562,562,0
20250311,093300,44632617,562,563,563,562,300
20250311,093200,44463729,562,562,562,562,0
20250311,093100,44463729,562,563,563,562,2047
20250311,093000,43313268,563,563,563,563,272
20250311,092900,43160132,563,563,563,563,300
20250311,092800,42991232,563,563,563,563,928
20250311,092700,42468768,564,564,564,564,0
20250311,092600,42468768,564,564,564,564,194
20250311,092500,42359352,564,564,564,564,0
20250311,092400,42359352,564,564,564,564,268
20250311,092300,42208200,564,564,564,564,0
20250311,092200,42208200,564,564,564,564,0
20250311,092100,42208200,564,564,564,564,0
20250311,092000,42208200,564,564,564,564,85
20250311,091900,42160260,565,563,565,563,2293
20250311,091800,40867163,562,562,562,562,0
20250311,091700,40867163,562,562,562,562,0
20250311,091600,40867163,562,562,562,562,2349
20250311,091500,39547025,562,562,562,562,157
20250311,091400,39458791,562,562,562,562,0
20250311,091300,39458791,562,562,562,562,0
20250311,091200,39458791,562,562,562,562,6
20250311,091100,39455419,561,561,561,560,7013
20250311,091000,35521129,561,561,561,560,11515
20250311,090900,29062315,561,561,561,561,3018
20250311,090800,27369217,559,559,559,559,387
20250311,090700,27152884,557,557,557,557,0
20250311,090600,27152884,557,557,557,557,0
20250311,090500,27152884,557,560,561,557,10031
20250311,090400,21563049,562,562,564,560,16932
20250311,090300,12072416,562,562,562,562,5
20250311,090200,12069606,560,560,560,560,0
20250311,090100,12069606,560,563,563,560,3360
20250311,090000,10187657,564,557,572,557,18283
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193000 134201778 564 564 564 564 2490
3 20250311 192900 134201778 564 564 564 564 0
4 20250311 192800 134201778 564 564 564 564 0
5 20250311 192700 134201778 564 564 564 564 0
6 20250311 192600 134201778 564 564 564 564 0
7 20250311 192500 134201778 564 564 564 564 0
8 20250311 192400 134201778 564 564 564 564 0
9 20250311 192300 134201778 564 564 564 564 0
10 20250311 192200 134201778 564 564 564 564 0
11 20250311 192100 134201778 564 564 564 564 0
12 20250311 192000 134201778 564 564 564 564 0
13 20250311 191900 134201778 564 564 564 564 0
14 20250311 191800 134201778 564 564 564 564 0
15 20250311 191700 134201778 564 564 564 564 0
16 20250311 191600 134201778 564 564 564 564 0
17 20250311 191500 134201778 564 564 564 564 0
18 20250311 191400 134201778 564 564 564 564 0
19 20250311 191300 134201778 564 564 564 564 0
20 20250311 191200 134201778 564 564 564 564 0
21 20250311 191100 134201778 564 564 564 564 0
22 20250311 191000 134201778 564 564 564 564 0
23 20250311 190900 134201778 564 564 564 564 0
24 20250311 190800 134201778 564 564 564 564 0
25 20250311 190700 134201778 564 564 564 564 0
26 20250311 190600 134201778 564 564 564 564 0
27 20250311 190500 134201778 564 564 564 564 0
28 20250311 190400 134201778 564 564 564 564 0
29 20250311 190300 134201778 564 564 564 564 0
30 20250311 190200 134201778 564 564 564 564 0
31 20250311 190100 134201778 564 564 564 564 0
32 20250311 190000 134201778 564 564 564 564 2490
33 20250311 185900 134201778 564 564 564 564 0
34 20250311 185800 134201778 564 564 564 564 0
35 20250311 185700 134201778 564 564 564 564 0
36 20250311 185600 134201778 564 564 564 564 0
37 20250311 185500 134201778 564 564 564 564 0
38 20250311 185400 134201778 564 564 564 564 0
39 20250311 185300 134201778 564 564 564 564 0
40 20250311 185200 134201778 564 564 564 564 0
41 20250311 185100 134201778 564 564 564 564 0
42 20250311 185000 134201778 564 564 564 564 0
43 20250311 184900 134201778 564 564 564 564 0
44 20250311 184800 134201778 564 564 564 564 0
45 20250311 184700 134201778 564 564 564 564 0
46 20250311 184600 134201778 564 564 564 564 0
47 20250311 184500 134201778 564 564 564 564 0
48 20250311 184400 134201778 564 564 564 564 0
49 20250311 184300 134201778 564 564 564 564 0
50 20250311 184200 134201778 564 564 564 564 0
51 20250311 184100 134201778 564 564 564 564 0
52 20250311 184000 134201778 564 564 564 564 0
53 20250311 183900 134201778 564 564 564 564 0
54 20250311 183800 134201778 564 564 564 564 0
55 20250311 183700 134201778 564 564 564 564 0
56 20250311 183600 134201778 564 564 564 564 0
57 20250311 183500 134201778 564 564 564 564 0
58 20250311 183400 134201778 564 564 564 564 0
59 20250311 183300 134201778 564 564 564 564 0
60 20250311 183200 134201778 564 564 564 564 0
61 20250311 183100 134201778 564 564 564 564 0
62 20250311 183000 134201778 564 564 564 564 2490
63 20250311 182900 134201778 564 564 564 564 0
64 20250311 182800 134201778 564 564 564 564 0
65 20250311 182700 134201778 564 564 564 564 0
66 20250311 182600 134201778 564 564 564 564 0
67 20250311 182500 134201778 564 564 564 564 0
68 20250311 182400 134201778 564 564 564 564 0
69 20250311 182300 134201778 564 564 564 564 0
70 20250311 182200 134201778 564 564 564 564 0
71 20250311 182100 134201778 564 564 564 564 0
72 20250311 182000 134201778 564 564 564 564 0
73 20250311 181900 134201778 564 564 564 564 0
74 20250311 181800 134201778 564 564 564 564 0
75 20250311 181700 134201778 564 564 564 564 0
76 20250311 181600 134201778 564 564 564 564 0
77 20250311 181500 134201778 564 564 564 564 0
78 20250311 181400 134201778 564 564 564 564 0
79 20250311 181300 134201778 564 564 564 564 0
80 20250311 181200 134201778 564 564 564 564 0
81 20250311 181100 134201778 564 564 564 564 0
82 20250311 181000 134201778 564 564 564 564 0
83 20250311 180900 134201778 564 564 564 564 0
84 20250311 180800 134201778 564 564 564 564 0
85 20250311 180700 134201778 564 564 564 564 0
86 20250311 180600 134201778 564 564 564 564 0
87 20250311 180500 134201778 564 564 564 564 0
88 20250311 180400 134201778 564 564 564 564 0
89 20250311 180300 134201778 564 564 564 564 0
90 20250311 180200 134201778 564 564 564 564 0
91 20250311 180100 134201778 564 564 564 564 0
92 20250311 180000 134201778 564 564 564 564 2490
93 20250311 175900 134201778 564 564 564 564 0
94 20250311 175800 134201778 564 564 564 564 0
95 20250311 175700 134201778 564 564 564 564 0
96 20250311 175600 134201778 564 564 564 564 0
97 20250311 175500 134201778 564 564 564 564 0
98 20250311 175400 134201778 564 564 564 564 0
99 20250311 175300 134201778 564 564 564 564 0
100 20250311 175200 134201778 564 564 564 564 0
101 20250311 175100 134201778 564 564 564 564 0
102 20250311 175000 134201778 564 564 564 564 0
103 20250311 174900 134201778 564 564 564 564 0
104 20250311 174800 134201778 564 564 564 564 0
105 20250311 174700 134201778 564 564 564 564 0
106 20250311 174600 134201778 564 564 564 564 0
107 20250311 174500 134201778 564 564 564 564 0
108 20250311 174400 134201778 564 564 564 564 0
109 20250311 174300 134201778 564 564 564 564 0
110 20250311 174200 134201778 564 564 564 564 0
111 20250311 174100 134201778 564 564 564 564 0
112 20250311 174000 134201778 564 564 564 564 0
113 20250311 173900 134201778 564 564 564 564 0
114 20250311 173800 134201778 564 564 564 564 0
115 20250311 173700 134201778 564 564 564 564 0
116 20250311 173600 134201778 564 564 564 564 0
117 20250311 173500 134201778 564 564 564 564 0
118 20250311 173400 134201778 564 564 564 564 0
119 20250311 173300 134201778 564 564 564 564 0
120 20250311 173200 134201778 564 564 564 564 0
121 20250311 173100 134201778 564 564 564 564 0
122 20250311 173000 134201778 564 564 564 564 2490
123 20250311 172900 134201778 564 564 564 564 0
124 20250311 172800 134201778 564 564 564 564 0
125 20250311 172700 134201778 564 564 564 564 0
126 20250311 172600 134201778 564 564 564 564 0
127 20250311 172500 134201778 564 564 564 564 0
128 20250311 172400 134201778 564 564 564 564 0
129 20250311 172300 134201778 564 564 564 564 0
130 20250311 172200 134201778 564 564 564 564 0
131 20250311 172100 134201778 564 564 564 564 0
132 20250311 172000 134201778 564 564 564 564 0
133 20250311 171900 134201778 564 564 564 564 0
134 20250311 171800 134201778 564 564 564 564 0
135 20250311 171700 134201778 564 564 564 564 0
136 20250311 171600 134201778 564 564 564 564 0
137 20250311 171500 134201778 564 564 564 564 0
138 20250311 171400 134201778 564 564 564 564 0
139 20250311 171300 134201778 564 564 564 564 0
140 20250311 171200 134201778 564 564 564 564 0
141 20250311 171100 134201778 564 564 564 564 0
142 20250311 171000 134201778 564 564 564 564 0
143 20250311 170900 134201778 564 564 564 564 0
144 20250311 170800 134201778 564 564 564 564 0
145 20250311 170700 134201778 564 564 564 564 0
146 20250311 170600 134201778 564 564 564 564 0
147 20250311 170500 134201778 564 564 564 564 0
148 20250311 170400 134201778 564 564 564 564 0
149 20250311 170300 134201778 564 564 564 564 0
150 20250311 170200 134201778 564 564 564 564 0
151 20250311 170100 134201778 564 564 564 564 0
152 20250311 170000 134201778 564 564 564 564 2490
153 20250311 165900 134201778 564 564 564 564 0
154 20250311 165800 134201778 564 564 564 564 0
155 20250311 165700 134201778 564 564 564 564 0
156 20250311 165600 134201778 564 564 564 564 0
157 20250311 165500 134201778 564 564 564 564 0
158 20250311 165400 134201778 564 564 564 564 0
159 20250311 165300 134201778 564 564 564 564 0
160 20250311 165200 134201778 564 564 564 564 0
161 20250311 165100 134201778 564 564 564 564 0
162 20250311 165000 134201778 564 564 564 564 0
163 20250311 164900 134201778 564 564 564 564 0
164 20250311 164800 134201778 564 564 564 564 0
165 20250311 164700 134201778 564 564 564 564 0
166 20250311 164600 134201778 564 564 564 564 0
167 20250311 164500 134201778 564 564 564 564 0
168 20250311 164400 134201778 564 564 564 564 0
169 20250311 164300 134201778 564 564 564 564 0
170 20250311 164200 134201778 564 564 564 564 0
171 20250311 164100 134201778 564 564 564 564 0
172 20250311 164000 134201778 564 564 564 564 0
173 20250311 163900 134201778 564 564 564 564 0
174 20250311 163800 134201778 564 564 564 564 0
175 20250311 163700 134201778 564 564 564 564 0
176 20250311 163600 134201778 564 564 564 564 0
177 20250311 163500 134201778 564 564 564 564 0
178 20250311 163400 134201778 564 564 564 564 0
179 20250311 163300 134201778 564 564 564 564 0
180 20250311 163200 134201778 564 564 564 564 0
181 20250311 163100 134201778 564 564 564 564 0
182 20250311 163000 134201778 564 564 564 564 2490
183 20250311 162900 134201778 564 564 564 564 0
184 20250311 162800 134201778 564 564 564 564 0
185 20250311 162700 134201778 564 564 564 564 0
186 20250311 162600 134201778 564 564 564 564 0
187 20250311 162500 134201778 564 564 564 564 0
188 20250311 162400 134201778 564 564 564 564 0
189 20250311 162300 134201778 564 564 564 564 0
190 20250311 162200 134201778 564 564 564 564 0
191 20250311 162100 134201778 564 564 564 564 0
192 20250311 162000 134201778 564 564 564 564 0
193 20250311 161900 134201778 564 564 564 564 0
194 20250311 161800 134201778 564 564 564 564 0
195 20250311 161700 134201778 564 564 564 564 0
196 20250311 161600 134201778 564 564 564 564 0
197 20250311 161500 134201778 564 564 564 564 0
198 20250311 161400 134201778 564 564 564 564 0
199 20250311 161300 134201778 564 564 564 564 0
200 20250311 161200 134201778 564 564 564 564 0
201 20250311 161100 134201778 564 564 564 564 0
202 20250311 161000 134201778 564 564 564 564 0
203 20250311 160900 134201778 564 564 564 564 0
204 20250311 160800 134201778 564 564 564 564 0
205 20250311 160700 134201778 564 564 564 564 0
206 20250311 160600 134201778 564 564 564 564 0
207 20250311 160500 134201778 564 564 564 564 0
208 20250311 160400 134201778 564 564 564 564 0
209 20250311 160300 134201778 564 564 564 564 0
210 20250311 160200 134201778 564 564 564 564 0
211 20250311 160100 134201778 564 564 564 564 0
212 20250311 160000 134201778 564 564 564 564 2490
213 20250311 155900 134201778 564 564 564 564 0
214 20250311 155800 134201778 564 564 564 564 0
215 20250311 155700 134201778 564 564 564 564 0
216 20250311 155600 134201778 564 564 564 564 0
217 20250311 155500 134201778 564 564 564 564 0
218 20250311 155400 134201778 564 564 564 564 0
219 20250311 155300 134201778 564 564 564 564 0
220 20250311 155200 134201778 564 564 564 564 0
221 20250311 155100 134201778 564 564 564 564 0
222 20250311 155000 134201778 564 564 564 564 0
223 20250311 154900 134201778 564 564 564 564 0
224 20250311 154800 134201778 564 564 564 564 0
225 20250311 154700 134201778 564 564 564 564 0
226 20250311 154600 134201778 564 564 564 564 0
227 20250311 154500 134201778 564 564 564 564 0
228 20250311 154400 134201778 564 564 564 564 0
229 20250311 154300 134201778 564 564 564 564 0
230 20250311 154200 134201778 564 564 564 564 0
231 20250311 154100 134201778 564 564 564 564 0
232 20250311 154000 134201778 564 564 564 564 0
233 20250311 153900 134201778 564 564 564 564 0
234 20250311 153800 134201778 564 564 564 564 0
235 20250311 153700 134201778 564 564 564 564 0
236 20250311 153600 134201778 564 564 564 564 0
237 20250311 153500 134201778 564 564 564 564 0
238 20250311 153400 134201778 564 564 564 564 0
239 20250311 153300 134201778 564 564 564 564 0
240 20250311 153200 134201778 564 564 564 564 0
241 20250311 153100 134201778 564 564 564 564 0
242 20250311 153000 134201778 564 564 564 564 4980
243 20250311 152900 132797418 565 565 565 565 0
244 20250311 152800 132797418 565 565 565 565 0
245 20250311 152700 132797418 565 565 565 565 0
246 20250311 152600 132797418 565 565 565 565 0
247 20250311 152500 132797418 565 565 565 565 0
248 20250311 152400 132797418 565 565 565 565 0
249 20250311 152300 132797418 565 565 565 565 0
250 20250311 152200 132797418 565 565 565 565 0
251 20250311 152100 132797418 565 565 565 565 0
252 20250311 152000 132797418 565 565 565 565 0
253 20250311 151900 132797418 565 565 565 565 0
254 20250311 151800 132797418 565 565 565 565 6
255 20250311 151700 132794028 564 564 564 564 0
256 20250311 151600 132794028 564 564 564 564 1508
257 20250311 151500 131943516 564 564 564 564 21
258 20250311 151400 131931672 564 564 564 564 5
259 20250311 151300 131928852 564 564 564 564 0
260 20250311 151200 131928852 564 564 564 564 0
261 20250311 151100 131928852 564 564 564 564 0
262 20250311 151000 131928852 564 564 564 564 0
263 20250311 150900 131928852 564 564 564 564 1
264 20250311 150800 131928288 564 564 564 564 3382
265 20250311 150700 130020840 564 564 564 564 190
266 20250311 150600 129913680 565 565 565 565 0
267 20250311 150500 129913680 565 565 565 565 0
268 20250311 150400 129913680 565 565 565 565 10
269 20250311 150300 129908030 564 564 564 564 6777
270 20250311 150200 126085802 565 565 565 565 0
271 20250311 150100 126085802 565 565 565 565 5
272 20250311 150000 126082977 565 565 565 565 0
273 20250311 145900 126082977 565 565 565 565 0
274 20250311 145800 126082977 565 565 565 565 27
275 20250311 145700 126067722 565 565 565 565 1180
276 20250311 145600 125401022 564 564 564 564 0
277 20250311 145500 125401022 564 564 564 564 69
278 20250311 145400 125362106 564 564 564 564 0
279 20250311 145300 125362106 564 564 564 564 1
280 20250311 145200 125361542 565 565 565 565 0
281 20250311 145100 125361542 565 565 565 565 0
282 20250311 145000 125361542 565 565 565 565 0
283 20250311 144900 125361542 565 565 565 565 0
284 20250311 144800 125361542 565 565 565 565 0
285 20250311 144700 125361542 565 565 565 565 7
286 20250311 144600 125357587 565 565 565 565 500
287 20250311 144500 125075087 565 565 565 565 0
288 20250311 144400 125075087 565 565 565 565 5
289 20250311 144300 125072262 564 564 564 564 690
290 20250311 144200 124683102 564 564 564 564 2283
291 20250311 144100 123395490 564 564 564 564 0
292 20250311 144000 123395490 564 564 564 564 0
293 20250311 143900 123395490 564 564 564 564 100
294 20250311 143800 123339090 564 564 564 564 580
295 20250311 143700 123011970 564 564 564 564 0
296 20250311 143600 123011970 564 564 564 564 701
297 20250311 143500 122616606 563 563 563 563 0
298 20250311 143400 122616606 563 563 563 563 0
299 20250311 143300 122616606 563 563 563 563 3810
300 20250311 143200 120471576 563 563 563 563 1
301 20250311 143100 120471013 563 563 563 563 0
302 20250311 143000 120471013 563 563 563 563 2
303 20250311 142900 120469887 564 564 564 564 0
304 20250311 142800 120469887 564 564 564 564 10
305 20250311 142700 120464247 564 564 564 564 101
306 20250311 142600 120407283 564 564 564 564 200
307 20250311 142500 120294483 564 564 564 564 114
308 20250311 142400 120230187 563 563 563 563 1500
309 20250311 142300 119385687 563 563 563 563 500
310 20250311 142200 119104187 565 565 565 565 0
311 20250311 142100 119104187 565 565 565 565 0
312 20250311 142000 119104187 565 565 565 565 1
313 20250311 141900 119103622 563 563 563 563 23
314 20250311 141800 119090673 563 563 563 563 0
315 20250311 141700 119090673 563 563 563 563 0
316 20250311 141600 119090673 563 563 563 563 0
317 20250311 141500 119090673 563 563 563 563 157
318 20250311 141400 119002282 565 565 565 565 0
319 20250311 141300 119002282 565 565 565 565 0
320 20250311 141200 119002282 565 565 565 565 2
321 20250311 141100 119001152 562 562 562 562 2
322 20250311 141000 119000028 563 563 563 563 0
323 20250311 140900 119000028 563 564 564 563 74
324 20250311 140800 118958329 564 564 564 564 6
325 20250311 140700 118954945 564 564 564 564 0
326 20250311 140600 118954945 564 564 564 564 126
327 20250311 140500 118883881 565 565 565 565 0
328 20250311 140400 118883881 565 565 565 565 6458
329 20250311 140300 115235111 564 564 564 564 0
330 20250311 140200 115235111 564 564 564 564 1000
331 20250311 140100 114671111 564 564 564 564 1358
332 20250311 140000 113905199 564 564 564 564 5
333 20250311 135900 113902379 564 564 564 564 0
334 20250311 135800 113902379 564 564 564 564 0
335 20250311 135700 113902379 564 564 564 564 0
336 20250311 135600 113902379 564 564 564 564 1
337 20250311 135500 113901815 564 565 565 564 5
338 20250311 135400 113898994 563 563 563 563 0
339 20250311 135300 113898994 563 563 563 563 0
340 20250311 135200 113898994 563 563 563 563 0
341 20250311 135100 113898994 563 563 563 563 0
342 20250311 135000 113898994 563 563 563 563 0
343 20250311 134900 113898994 563 563 563 563 0
344 20250311 134800 113898994 563 563 563 563 0
345 20250311 134700 113898994 563 563 563 563 0
346 20250311 134600 113898994 563 563 563 563 0
347 20250311 134500 113898994 563 563 563 563 0
348 20250311 134400 113898994 563 563 563 563 0
349 20250311 134300 113898994 563 563 563 563 0
350 20250311 134200 113898994 563 563 563 563 500
351 20250311 134100 113617494 563 563 563 563 700
352 20250311 134000 113223394 565 565 565 565 5
353 20250311 133900 113220569 562 562 562 562 0
354 20250311 133800 113220569 562 562 562 562 0
355 20250311 133700 113220569 562 562 562 562 0
356 20250311 133600 113220569 562 562 562 562 0
357 20250311 133500 113220569 562 562 562 562 0
358 20250311 133400 113220569 562 563 563 562 2000
359 20250311 133300 112094847 566 566 566 566 0
360 20250311 133200 112094847 566 566 566 566 0
361 20250311 133100 112094847 566 566 566 566 0
362 20250311 133000 112094847 566 564 566 564 210
363 20250311 132900 111976405 566 566 566 566 0
364 20250311 132800 111976405 566 566 566 566 0
365 20250311 132700 111976405 566 566 566 566 0
366 20250311 132600 111976405 566 566 566 566 0
367 20250311 132500 111976405 566 566 566 566 86
368 20250311 132400 111927729 566 566 566 566 0
369 20250311 132300 111927729 566 566 566 566 0
370 20250311 132200 111927729 566 566 566 566 0
371 20250311 132100 111927729 566 566 566 566 0
372 20250311 132000 111927729 566 566 566 566 0
373 20250311 131900 111927729 566 566 566 566 0
374 20250311 131800 111927729 566 566 566 566 0
375 20250311 131700 111927729 566 566 566 564 26
376 20250311 131600 111913061 564 564 564 564 0
377 20250311 131500 111913061 564 565 565 564 157
378 20250311 131400 111824410 565 565 565 565 0
379 20250311 131300 111824410 565 565 565 565 0
380 20250311 131200 111824410 565 565 565 565 0
381 20250311 131100 111824410 565 565 565 565 0
382 20250311 131000 111824410 565 565 565 565 0
383 20250311 130900 111824410 565 565 565 565 0
384 20250311 130800 111824410 565 565 565 565 31
385 20250311 130700 111806895 564 564 564 564 0
386 20250311 130600 111806895 564 564 564 564 0
387 20250311 130500 111806895 564 564 564 564 0
388 20250311 130400 111806895 564 564 564 564 0
389 20250311 130300 111806895 564 564 564 564 0
390 20250311 130200 111806895 564 564 564 564 0
391 20250311 130100 111806895 564 564 564 564 0
392 20250311 130000 111806895 564 564 564 564 5
393 20250311 125900 111804075 564 564 564 564 0
394 20250311 125800 111804075 564 564 564 564 0
395 20250311 125700 111804075 564 564 564 564 0
396 20250311 125600 111804075 564 564 564 564 0
397 20250311 125500 111804075 564 564 564 564 0
398 20250311 125400 111804075 564 564 564 564 0
399 20250311 125300 111804075 564 564 564 564 0
400 20250311 125200 111804075 564 564 564 564 0
401 20250311 125100 111804075 564 563 564 563 2238
402 20250311 125000 110541844 564 564 564 564 0
403 20250311 124900 110541844 564 564 564 564 0
404 20250311 124800 110541844 564 564 564 564 0
405 20250311 124700 110541844 564 564 564 564 0
406 20250311 124600 110541844 564 564 564 564 0
407 20250311 124500 110541844 564 564 564 564 0
408 20250311 124400 110541844 564 564 564 564 0
409 20250311 124300 110541844 564 564 564 564 0
410 20250311 124200 110541844 564 564 564 564 3351
411 20250311 124100 108651880 565 565 565 565 0
412 20250311 124000 108651880 565 564 565 564 202
413 20250311 123900 108537951 564 564 564 564 0
414 20250311 123800 108537951 564 564 564 564 0
415 20250311 123700 108537951 564 564 564 564 0
416 20250311 123600 108537951 564 564 564 564 0
417 20250311 123500 108537951 564 564 564 564 0
418 20250311 123400 108537951 564 564 564 564 300
419 20250311 123300 108368751 564 564 564 564 0
420 20250311 123200 108368751 564 564 564 564 0
421 20250311 123100 108368751 564 564 564 564 0
422 20250311 123000 108368751 564 564 564 564 4502
423 20250311 122900 105829623 564 564 564 564 0
424 20250311 122800 105829623 564 564 564 564 4988
425 20250311 122700 103016391 564 564 564 564 0
426 20250311 122600 103016391 564 564 564 564 0
427 20250311 122500 103016391 564 564 564 564 0
428 20250311 122400 103016391 564 564 564 564 0
429 20250311 122300 103016391 564 564 564 564 12
430 20250311 122200 103009623 564 564 564 564 2
431 20250311 122100 103008495 565 565 565 565 0
432 20250311 122000 103008495 565 565 565 565 0
433 20250311 121900 103008495 565 565 565 565 0
434 20250311 121800 103008495 565 565 565 565 0
435 20250311 121700 103008495 565 565 565 565 2
436 20250311 121600 103007365 565 565 565 565 1
437 20250311 121500 103006800 564 564 564 564 157
438 20250311 121400 102918252 564 564 564 564 0
439 20250311 121300 102918252 564 564 564 564 0
440 20250311 121200 102918252 564 564 564 564 0
441 20250311 121100 102918252 564 564 564 564 0
442 20250311 121000 102918252 564 564 564 564 0
443 20250311 120900 102918252 564 564 564 564 2
444 20250311 120800 102917124 564 564 564 564 0
445 20250311 120700 102917124 564 564 564 564 100
446 20250311 120600 102860724 564 564 564 564 0
447 20250311 120500 102860724 564 564 564 564 0
448 20250311 120400 102860724 564 564 564 564 0
449 20250311 120300 102860724 564 564 564 564 0
450 20250311 120200 102860724 564 564 564 564 10
451 20250311 120100 102855084 564 564 564 564 0
452 20250311 120000 102855084 564 564 564 564 1
453 20250311 115900 102854520 563 563 563 563 1273
454 20250311 115800 102137821 563 563 563 563 720
455 20250311 115700 101732461 562 562 562 562 0
456 20250311 115600 101732461 562 562 562 562 0
457 20250311 115500 101732461 562 562 562 562 0
458 20250311 115400 101732461 562 562 562 562 0
459 20250311 115300 101732461 562 562 562 562 0
460 20250311 115200 101732461 562 562 562 562 0
461 20250311 115100 101732461 562 562 562 562 0
462 20250311 115000 101732461 562 562 562 562 0
463 20250311 114900 101732461 562 562 562 562 0
464 20250311 114800 101732461 562 562 562 562 0
465 20250311 114700 101732461 562 562 562 562 0
466 20250311 114600 101732461 562 562 562 562 0
467 20250311 114500 101732461 562 562 562 562 0
468 20250311 114400 101732461 562 562 562 562 0
469 20250311 114300 101732461 562 562 562 562 1651
470 20250311 114200 100804599 563 563 563 563 0
471 20250311 114100 100804599 563 563 563 563 0
472 20250311 114000 100804599 563 563 563 563 0
473 20250311 113900 100804599 563 563 563 563 2608
474 20250311 113800 99336295 563 563 563 563 0
475 20250311 113700 99336295 563 563 563 563 0
476 20250311 113600 99336295 563 563 563 563 0
477 20250311 113500 99336295 563 563 563 563 0
478 20250311 113400 99336295 563 563 563 563 405
479 20250311 113300 99108280 562 562 562 562 0
480 20250311 113200 99108280 562 562 562 562 0
481 20250311 113100 99108280 562 562 562 562 0
482 20250311 113000 99108280 562 562 562 562 0
483 20250311 112900 99108280 562 562 562 562 0
484 20250311 112800 99108280 562 562 562 562 0
485 20250311 112700 99108280 562 562 562 562 0
486 20250311 112600 99108280 562 562 562 562 0
487 20250311 112500 99108280 562 562 562 562 0
488 20250311 112400 99108280 562 562 562 562 0
489 20250311 112300 99108280 562 562 562 562 0
490 20250311 112200 99108280 562 562 562 562 1936
491 20250311 112100 98020248 561 561 561 561 0
492 20250311 112000 98020248 561 561 561 561 2338
493 20250311 111900 96708630 560 560 560 560 0
494 20250311 111800 96708630 560 560 560 560 0
495 20250311 111700 96708630 560 560 560 560 0
496 20250311 111600 96708630 560 560 560 560 0
497 20250311 111500 96708630 560 560 560 560 157
498 20250311 111400 96620710 560 560 560 560 0
499 20250311 111300 96620710 560 560 560 560 0
500 20250311 111200 96620710 560 560 560 560 0
501 20250311 111100 96620710 560 560 560 560 600
502 20250311 111000 96284710 560 560 560 560 215
503 20250311 110900 96164310 559 559 559 559 0
504 20250311 110800 96164310 559 559 559 559 0
505 20250311 110700 96164310 559 559 559 559 0
506 20250311 110600 96164310 559 559 559 559 0
507 20250311 110500 96164310 559 559 559 559 0
508 20250311 110400 96164310 559 559 559 559 0
509 20250311 110300 96164310 559 559 559 559 0
510 20250311 110200 96164310 559 560 560 559 3000
511 20250311 110100 94487217 560 560 560 560 512
512 20250311 110000 94200497 560 560 560 560 500
513 20250311 105900 93920497 560 560 560 560 45
514 20250311 105800 93895297 560 560 560 560 0
515 20250311 105700 93895297 560 560 560 560 0
516 20250311 105600 93895297 560 560 560 560 1
517 20250311 105500 93894737 560 560 560 560 0
518 20250311 105400 93894737 560 560 560 560 0
519 20250311 105300 93894737 560 560 560 560 0
520 20250311 105200 93894737 560 560 560 560 0
521 20250311 105100 93894737 560 560 560 560 0
522 20250311 105000 93894737 560 560 560 560 11
523 20250311 104900 93888577 560 560 560 560 0
524 20250311 104800 93888577 560 560 560 560 0
525 20250311 104700 93888577 560 560 560 560 0
526 20250311 104600 93888577 560 560 560 560 0
527 20250311 104500 93888577 560 560 560 560 0
528 20250311 104400 93888577 560 560 560 560 0
529 20250311 104300 93888577 560 560 560 560 0
530 20250311 104200 93888577 560 560 560 560 243
531 20250311 104100 93752497 560 560 560 560 8
532 20250311 104000 93748017 560 560 560 560 0
533 20250311 103900 93748017 560 560 560 560 0
534 20250311 103800 93748017 560 560 560 560 52
535 20250311 103700 93718897 560 560 560 560 1
536 20250311 103600 93718337 560 560 560 560 100
537 20250311 103500 93662337 560 560 560 560 0
538 20250311 103400 93662337 560 560 560 560 0
539 20250311 103300 93662337 560 560 560 560 49
540 20250311 103200 93634897 559 559 559 559 101
541 20250311 103100 93578438 559 559 559 559 0
542 20250311 103000 93578438 559 559 559 559 10
543 20250311 102900 93572848 559 559 559 559 33
544 20250311 102800 93554401 560 560 560 560 7
545 20250311 102700 93550481 560 560 560 560 100
546 20250311 102600 93494481 560 560 560 560 952
547 20250311 102500 92961361 559 559 559 559 5
548 20250311 102400 92958566 559 559 559 559 0
549 20250311 102300 92958566 559 559 559 559 0
550 20250311 102200 92958566 559 560 560 559 41
551 20250311 102100 92935631 557 557 557 557 0
552 20250311 102000 92935631 557 557 557 557 172
553 20250311 101900 92839827 557 557 557 557 0
554 20250311 101800 92839827 557 558 558 557 22000
555 20250311 101700 80576142 559 559 559 559 500
556 20250311 101600 80296642 560 559 560 559 505
557 20250311 101500 80014342 559 558 560 558 1318
558 20250311 101400 79277736 560 560 560 560 10
559 20250311 101300 79272136 560 558 560 558 6711
560 20250311 101200 75527396 560 560 560 560 0
561 20250311 101100 75527396 560 560 560 560 0
562 20250311 101000 75527396 560 560 560 560 0
563 20250311 100900 75527396 560 560 560 560 54
564 20250311 100800 75497156 560 560 560 560 1010
565 20250311 100700 74931556 559 560 560 559 18663
566 20250311 100600 64497979 559 562 562 559 17704
567 20250311 100500 54579703 561 562 562 561 1269
568 20250311 100400 53867791 562 562 562 562 22
569 20250311 100300 53855427 561 561 561 561 1000
570 20250311 100200 53294427 561 561 561 561 6000
571 20250311 100100 49928427 562 562 562 562 0
572 20250311 100000 49928427 562 562 562 562 1
573 20250311 095900 49927865 562 562 562 562 0
574 20250311 095800 49927865 562 561 562 561 1297
575 20250311 095700 49200238 562 562 562 562 0
576 20250311 095600 49200238 562 562 562 562 0
577 20250311 095500 49200238 562 562 562 562 9
578 20250311 095400 49195180 562 561 562 561 546
579 20250311 095300 48888828 562 562 562 562 901
580 20250311 095200 48382466 562 562 562 562 35
581 20250311 095100 48362796 562 562 562 562 3431
582 20250311 095000 46434574 563 563 563 563 1715
583 20250311 094900 45469029 564 564 564 564 0
584 20250311 094800 45469029 564 564 564 564 0
585 20250311 094700 45469029 564 564 564 564 0
586 20250311 094600 45469029 564 564 564 564 200
587 20250311 094500 45356229 564 564 564 564 84
588 20250311 094400 45308853 564 564 564 564 10
589 20250311 094300 45303213 564 564 564 564 0
590 20250311 094200 45303213 564 564 564 564 25
591 20250311 094100 45289113 564 564 564 564 10
592 20250311 094000 45283473 564 564 564 564 50
593 20250311 093900 45255273 564 564 564 564 1080
594 20250311 093800 44646153 564 564 564 564 0
595 20250311 093700 44646153 564 564 564 564 3
596 20250311 093600 44644461 564 564 564 564 11
597 20250311 093500 44638257 564 564 564 564 10
598 20250311 093400 44632617 562 562 562 562 0
599 20250311 093300 44632617 562 563 563 562 300
600 20250311 093200 44463729 562 562 562 562 0
601 20250311 093100 44463729 562 563 563 562 2047
602 20250311 093000 43313268 563 563 563 563 272
603 20250311 092900 43160132 563 563 563 563 300
604 20250311 092800 42991232 563 563 563 563 928
605 20250311 092700 42468768 564 564 564 564 0
606 20250311 092600 42468768 564 564 564 564 194
607 20250311 092500 42359352 564 564 564 564 0
608 20250311 092400 42359352 564 564 564 564 268
609 20250311 092300 42208200 564 564 564 564 0
610 20250311 092200 42208200 564 564 564 564 0
611 20250311 092100 42208200 564 564 564 564 0
612 20250311 092000 42208200 564 564 564 564 85
613 20250311 091900 42160260 565 563 565 563 2293
614 20250311 091800 40867163 562 562 562 562 0
615 20250311 091700 40867163 562 562 562 562 0
616 20250311 091600 40867163 562 562 562 562 2349
617 20250311 091500 39547025 562 562 562 562 157
618 20250311 091400 39458791 562 562 562 562 0
619 20250311 091300 39458791 562 562 562 562 0
620 20250311 091200 39458791 562 562 562 562 6
621 20250311 091100 39455419 561 561 561 560 7013
622 20250311 091000 35521129 561 561 561 560 11515
623 20250311 090900 29062315 561 561 561 561 3018
624 20250311 090800 27369217 559 559 559 559 387
625 20250311 090700 27152884 557 557 557 557 0
626 20250311 090600 27152884 557 557 557 557 0
627 20250311 090500 27152884 557 560 561 557 10031
628 20250311 090400 21563049 562 562 564 560 16932
629 20250311 090300 12072416 562 562 562 562 5
630 20250311 090200 12069606 560 560 560 560 0
631 20250311 090100 12069606 560 563 563 560 3360
632 20250311 090000 10187657 564 557 572 557 18283

1
043910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,113391457,0,64973304861,0.00
20250306,0,113391457,0,65426870689,0.00
20250305,0,113391457,0,65653653603,0.00
20250304,0,113391457,0,64179564662,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 113391457 0 64973304861 0.00
3 20250306 0 113391457 0 65426870689 0.00
4 20250305 0 113391457 0 65653653603 0.00
5 20250304 0 113391457 0 64179564662 0.00