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

636
049470/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193400,53700665,287,287,287,287,16164
20250311,193300,53700665,287,287,287,287,0
20250311,193200,53700665,287,287,287,287,0
20250311,193100,53700665,287,287,287,287,0
20250311,193000,53700665,287,287,287,287,0
20250311,192900,53700665,287,287,287,287,0
20250311,192800,53700665,287,287,287,287,0
20250311,192700,53700665,287,287,287,287,0
20250311,192600,53700665,287,287,287,287,0
20250311,192500,53700665,287,287,287,287,0
20250311,192400,53700665,287,287,287,287,0
20250311,192300,53700665,287,287,287,287,0
20250311,192200,53700665,287,287,287,287,0
20250311,192100,53700665,287,287,287,287,0
20250311,192000,53700665,287,287,287,287,0
20250311,191900,53700665,287,287,287,287,0
20250311,191800,53700665,287,287,287,287,0
20250311,191700,53700665,287,287,287,287,0
20250311,191600,53700665,287,287,287,287,0
20250311,191500,53700665,287,287,287,287,0
20250311,191400,53700665,287,287,287,287,0
20250311,191300,53700665,287,287,287,287,0
20250311,191200,53700665,287,287,287,287,0
20250311,191100,53700665,287,287,287,287,0
20250311,191000,53700665,287,287,287,287,0
20250311,190900,53700665,287,287,287,287,0
20250311,190800,53700665,287,287,287,287,0
20250311,190700,53700665,287,287,287,287,0
20250311,190600,53700665,287,287,287,287,0
20250311,190500,53700665,287,287,287,287,0
20250311,190400,53700665,287,287,287,287,16164
20250311,190300,53700665,287,287,287,287,0
20250311,190200,53700665,287,287,287,287,0
20250311,190100,53700665,287,287,287,287,0
20250311,190000,53700665,287,287,287,287,0
20250311,185900,53700665,287,287,287,287,0
20250311,185800,53700665,287,287,287,287,0
20250311,185700,53700665,287,287,287,287,0
20250311,185600,53700665,287,287,287,287,0
20250311,185500,53700665,287,287,287,287,0
20250311,185400,53700665,287,287,287,287,0
20250311,185300,53700665,287,287,287,287,0
20250311,185200,53700665,287,287,287,287,0
20250311,185100,53700665,287,287,287,287,0
20250311,185000,53700665,287,287,287,287,0
20250311,184900,53700665,287,287,287,287,0
20250311,184800,53700665,287,287,287,287,0
20250311,184700,53700665,287,287,287,287,0
20250311,184600,53700665,287,287,287,287,0
20250311,184500,53700665,287,287,287,287,0
20250311,184400,53700665,287,287,287,287,0
20250311,184300,53700665,287,287,287,287,0
20250311,184200,53700665,287,287,287,287,0
20250311,184100,53700665,287,287,287,287,0
20250311,184000,53700665,287,287,287,287,0
20250311,183900,53700665,287,287,287,287,0
20250311,183800,53700665,287,287,287,287,0
20250311,183700,53700665,287,287,287,287,0
20250311,183600,53700665,287,287,287,287,0
20250311,183500,53700665,287,287,287,287,0
20250311,183400,53700665,287,287,287,287,16164
20250311,183300,53700665,287,287,287,287,0
20250311,183200,53700665,287,287,287,287,0
20250311,183100,53700665,287,287,287,287,0
20250311,183000,53700665,287,287,287,287,0
20250311,182900,53700665,287,287,287,287,0
20250311,182800,53700665,287,287,287,287,0
20250311,182700,53700665,287,287,287,287,0
20250311,182600,53700665,287,287,287,287,0
20250311,182500,53700665,287,287,287,287,0
20250311,182400,53700665,287,287,287,287,0
20250311,182300,53700665,287,287,287,287,0
20250311,182200,53700665,287,287,287,287,0
20250311,182100,53700665,287,287,287,287,0
20250311,182000,53700665,287,287,287,287,0
20250311,181900,53700665,287,287,287,287,0
20250311,181800,53700665,287,287,287,287,0
20250311,181700,53700665,287,287,287,287,0
20250311,181600,53700665,287,287,287,287,0
20250311,181500,53700665,287,287,287,287,0
20250311,181400,53700665,287,287,287,287,0
20250311,181300,53700665,287,287,287,287,0
20250311,181200,53700665,287,287,287,287,0
20250311,181100,53700665,287,287,287,287,0
20250311,181000,53700665,287,287,287,287,0
20250311,180900,53700665,287,287,287,287,0
20250311,180800,53700665,287,287,287,287,0
20250311,180700,53700665,287,287,287,287,0
20250311,180600,53700665,287,287,287,287,0
20250311,180500,53700665,287,287,287,287,0
20250311,180400,53700665,287,287,287,287,16164
20250311,180300,53700665,287,287,287,287,0
20250311,180200,53700665,287,287,287,287,0
20250311,180100,53700665,287,287,287,287,0
20250311,180000,53700665,287,287,287,287,0
20250311,175900,53700665,287,287,287,287,0
20250311,175800,53700665,287,287,287,287,0
20250311,175700,53700665,287,287,287,287,0
20250311,175600,53700665,287,287,287,287,0
20250311,175500,53700665,287,287,287,287,0
20250311,175400,53700665,287,287,287,287,0
20250311,175300,53700665,287,287,287,287,0
20250311,175200,53700665,287,287,287,287,0
20250311,175100,53700665,287,287,287,287,0
20250311,175000,53700665,287,287,287,287,0
20250311,174900,53700665,287,287,287,287,0
20250311,174800,53700665,287,287,287,287,0
20250311,174700,53700665,287,287,287,287,0
20250311,174600,53700665,287,287,287,287,0
20250311,174500,53700665,287,287,287,287,0
20250311,174400,53700665,287,287,287,287,0
20250311,174300,53700665,287,287,287,287,0
20250311,174200,53700665,287,287,287,287,0
20250311,174100,53700665,287,287,287,287,0
20250311,174000,53700665,287,287,287,287,0
20250311,173900,53700665,287,287,287,287,0
20250311,173800,53700665,287,287,287,287,0
20250311,173700,53700665,287,287,287,287,0
20250311,173600,53700665,287,287,287,287,0
20250311,173500,53700665,287,287,287,287,0
20250311,173400,53700665,287,287,287,287,16164
20250311,173300,53700665,287,287,287,287,0
20250311,173200,53700665,287,287,287,287,0
20250311,173100,53700665,287,287,287,287,0
20250311,173000,53700665,287,287,287,287,0
20250311,172900,53700665,287,287,287,287,0
20250311,172800,53700665,287,287,287,287,0
20250311,172700,53700665,287,287,287,287,0
20250311,172600,53700665,287,287,287,287,0
20250311,172500,53700665,287,287,287,287,0
20250311,172400,53700665,287,287,287,287,0
20250311,172300,53700665,287,287,287,287,0
20250311,172200,53700665,287,287,287,287,0
20250311,172100,53700665,287,287,287,287,0
20250311,172000,53700665,287,287,287,287,0
20250311,171900,53700665,287,287,287,287,0
20250311,171800,53700665,287,287,287,287,0
20250311,171700,53700665,287,287,287,287,0
20250311,171600,53700665,287,287,287,287,0
20250311,171500,53700665,287,287,287,287,0
20250311,171400,53700665,287,287,287,287,0
20250311,171300,53700665,287,287,287,287,0
20250311,171200,53700665,287,287,287,287,0
20250311,171100,53700665,287,287,287,287,0
20250311,171000,53700665,287,287,287,287,0
20250311,170900,53700665,287,287,287,287,0
20250311,170800,53700665,287,287,287,287,0
20250311,170700,53700665,287,287,287,287,0
20250311,170600,53700665,287,287,287,287,0
20250311,170500,53700665,287,287,287,287,0
20250311,170400,53700665,287,287,287,287,16164
20250311,170300,53700665,287,287,287,287,0
20250311,170200,53700665,287,287,287,287,0
20250311,170100,53700665,287,287,287,287,0
20250311,170000,53700665,287,287,287,287,0
20250311,165900,53700665,287,287,287,287,0
20250311,165800,53700665,287,287,287,287,0
20250311,165700,53700665,287,287,287,287,0
20250311,165600,53700665,287,287,287,287,0
20250311,165500,53700665,287,287,287,287,0
20250311,165400,53700665,287,287,287,287,0
20250311,165300,53700665,287,287,287,287,0
20250311,165200,53700665,287,287,287,287,0
20250311,165100,53700665,287,287,287,287,0
20250311,165000,53700665,287,287,287,287,0
20250311,164900,53700665,287,287,287,287,0
20250311,164800,53700665,287,287,287,287,0
20250311,164700,53700665,287,287,287,287,0
20250311,164600,53700665,287,287,287,287,0
20250311,164500,53700665,287,287,287,287,0
20250311,164400,53700665,287,287,287,287,0
20250311,164300,53700665,287,287,287,287,0
20250311,164200,53700665,287,287,287,287,0
20250311,164100,53700665,287,287,287,287,0
20250311,164000,53700665,287,287,287,287,0
20250311,163900,53700665,287,287,287,287,0
20250311,163800,53700665,287,287,287,287,0
20250311,163700,53700665,287,287,287,287,0
20250311,163600,53700665,287,287,287,287,0
20250311,163500,53700665,287,287,287,287,0
20250311,163400,53700665,287,287,287,287,16164
20250311,163300,53700665,287,287,287,287,0
20250311,163200,53700665,287,287,287,287,0
20250311,163100,53700665,287,287,287,287,0
20250311,163000,53700665,287,287,287,287,0
20250311,162900,53700665,287,287,287,287,0
20250311,162800,53700665,287,287,287,287,0
20250311,162700,53700665,287,287,287,287,0
20250311,162600,53700665,287,287,287,287,0
20250311,162500,53700665,287,287,287,287,0
20250311,162400,53700665,287,287,287,287,0
20250311,162300,53700665,287,287,287,287,0
20250311,162200,53700665,287,287,287,287,0
20250311,162100,53700665,287,287,287,287,0
20250311,162000,53700665,287,287,287,287,0
20250311,161900,53700665,287,287,287,287,0
20250311,161800,53700665,287,287,287,287,0
20250311,161700,53700665,287,287,287,287,0
20250311,161600,53700665,287,287,287,287,0
20250311,161500,53700665,287,287,287,287,0
20250311,161400,53700665,287,287,287,287,0
20250311,161300,53700665,287,287,287,287,0
20250311,161200,53700665,287,287,287,287,0
20250311,161100,53700665,287,287,287,287,0
20250311,161000,53700665,287,287,287,287,0
20250311,160900,53700665,287,287,287,287,0
20250311,160800,53700665,287,287,287,287,0
20250311,160700,53700665,287,287,287,287,0
20250311,160600,53700665,287,287,287,287,0
20250311,160500,53700665,287,287,287,287,0
20250311,160400,53700665,287,287,287,287,16164
20250311,160300,53700665,287,287,287,287,0
20250311,160200,53700665,287,287,287,287,0
20250311,160100,53700665,287,287,287,287,0
20250311,160000,53700665,287,287,287,287,0
20250311,155900,53700665,287,287,287,287,0
20250311,155800,53700665,287,287,287,287,0
20250311,155700,53700665,287,287,287,287,0
20250311,155600,53700665,287,287,287,287,0
20250311,155500,53700665,287,287,287,287,0
20250311,155400,53700665,287,287,287,287,0
20250311,155300,53700665,287,287,287,287,0
20250311,155200,53700665,287,287,287,287,0
20250311,155100,53700665,287,287,287,287,0
20250311,155000,53700665,287,287,287,287,0
20250311,154900,53700665,287,287,287,287,0
20250311,154800,53700665,287,287,287,287,0
20250311,154700,53700665,287,287,287,287,0
20250311,154600,53700665,287,287,287,287,0
20250311,154500,53700665,287,287,287,287,0
20250311,154400,53700665,287,287,287,287,0
20250311,154300,53700665,287,287,287,287,0
20250311,154200,53700665,287,287,287,287,0
20250311,154100,53700665,287,287,287,287,0
20250311,154000,53700665,287,287,287,287,0
20250311,153900,53700665,287,287,287,287,0
20250311,153800,53700665,287,287,287,287,0
20250311,153700,53700665,287,287,287,287,0
20250311,153600,53700665,287,287,287,287,0
20250311,153500,53700665,287,287,287,287,0
20250311,153400,53700665,287,287,287,287,16164
20250311,153300,53700665,287,287,287,287,0
20250311,153200,53700665,287,287,287,287,0
20250311,153100,53700665,287,287,287,287,0
20250311,153000,53700665,287,287,287,287,16164
20250311,152900,49061597,290,290,290,290,0
20250311,152800,49061597,290,290,290,290,0
20250311,152700,49061597,290,290,290,290,0
20250311,152600,49061597,290,290,290,290,0
20250311,152500,49061597,290,290,290,290,0
20250311,152400,49061597,290,290,290,290,0
20250311,152300,49061597,290,290,290,290,0
20250311,152200,49061597,290,290,290,290,0
20250311,152100,49061597,290,290,290,290,0
20250311,152000,49061597,290,290,290,290,0
20250311,151900,49061597,290,288,290,288,296
20250311,151800,48976142,289,289,289,289,0
20250311,151700,48976142,289,289,289,287,10001
20250311,151600,46098609,289,289,289,289,20
20250311,151500,46092829,289,289,290,289,160
20250311,151400,46046509,289,289,289,289,60
20250311,151300,46029169,291,289,291,289,55
20250311,151200,46013239,289,289,289,289,25
20250311,151100,46006014,291,289,291,289,114
20250311,151000,45973043,290,290,291,290,556
20250311,150900,45811802,290,290,291,290,45
20250311,150800,45798751,290,290,290,290,40
20250311,150700,45787151,291,290,291,290,33
20250311,150600,45777580,291,290,291,290,21
20250311,150500,45771488,291,290,291,290,11
20250311,150400,45768297,291,291,291,291,0
20250311,150300,45768297,291,290,291,290,10
20250311,150200,45765392,290,291,291,290,510
20250311,150100,45617482,290,290,290,290,895
20250311,150000,45357932,291,291,291,291,0
20250311,145900,45357932,291,290,291,290,351
20250311,145800,45256132,291,291,291,291,0
20250311,145700,45256132,291,290,291,290,274
20250311,145600,45176662,291,291,291,291,0
20250311,145500,45176662,291,291,291,291,0
20250311,145400,45176662,291,291,291,291,0
20250311,145300,45176662,291,291,291,291,0
20250311,145200,45176662,291,291,291,291,0
20250311,145100,45176662,291,291,291,291,0
20250311,145000,45176662,291,290,291,290,1355
20250311,144900,44783702,290,290,290,290,0
20250311,144800,44783702,290,290,290,290,5
20250311,144700,44782252,290,289,290,289,41
20250311,144600,44770392,290,290,290,290,0
20250311,144500,44770392,290,290,290,290,10
20250311,144400,44767492,290,290,290,290,0
20250311,144300,44767492,290,290,290,290,5
20250311,144200,44766042,290,290,290,290,0
20250311,144100,44766042,290,290,290,290,0
20250311,144000,44766042,290,290,290,290,0
20250311,143900,44766042,290,290,290,290,5
20250311,143800,44764592,290,289,290,289,26
20250311,143700,44757076,290,290,290,290,0
20250311,143600,44757076,290,289,290,289,1004
20250311,143500,44466916,290,290,290,290,0
20250311,143400,44466916,290,290,290,290,0
20250311,143300,44466916,290,290,290,290,1
20250311,143200,44466626,290,290,290,290,0
20250311,143100,44466626,290,290,290,290,0
20250311,143000,44466626,290,290,290,290,5
20250311,142900,44465176,290,290,290,290,0
20250311,142800,44465176,290,290,290,290,107
20250311,142700,44434146,291,291,291,291,0
20250311,142600,44434146,291,291,291,291,0
20250311,142500,44434146,291,291,291,291,0
20250311,142400,44434146,291,291,291,290,311
20250311,142300,44343938,291,291,291,291,0
20250311,142200,44343938,291,291,291,291,0
20250311,142100,44343938,291,291,291,291,9
20250311,142000,44341319,291,291,291,291,0
20250311,141900,44341319,291,291,291,291,10
20250311,141800,44338409,290,290,290,290,5
20250311,141700,44336959,291,291,291,291,0
20250311,141600,44336959,291,289,291,289,20
20250311,141500,44331159,291,291,291,291,0
20250311,141400,44331159,291,291,291,291,0
20250311,141300,44331159,291,291,291,291,10
20250311,141200,44328249,290,290,290,290,1000
20250311,141100,44038249,290,290,290,290,0
20250311,141000,44038249,290,290,290,290,0
20250311,140900,44038249,290,289,290,289,122
20250311,140800,44002891,290,290,291,290,141
20250311,140700,43961999,290,290,290,290,0
20250311,140600,43961999,290,290,290,290,0
20250311,140500,43961999,290,290,290,290,5
20250311,140400,43960549,291,291,291,291,0
20250311,140300,43960549,291,291,291,291,0
20250311,140200,43960549,291,291,291,291,0
20250311,140100,43960549,291,291,291,291,0
20250311,140000,43960549,291,291,291,291,2
20250311,135900,43959967,291,291,291,291,2
20250311,135800,43959385,288,289,289,288,6615
20250311,135700,42052060,290,290,290,290,223
20250311,135600,41987390,292,292,292,292,0
20250311,135500,41987390,292,292,292,292,0
20250311,135400,41987390,292,292,292,292,0
20250311,135300,41987390,292,292,292,292,0
20250311,135200,41987390,292,292,292,292,0
20250311,135100,41987390,292,292,292,292,0
20250311,135000,41987390,292,292,292,292,0
20250311,134900,41987390,292,292,292,292,0
20250311,134800,41987390,292,292,292,292,0
20250311,134700,41987390,292,292,292,292,0
20250311,134600,41987390,292,292,292,292,0
20250311,134500,41987390,292,292,292,292,0
20250311,134400,41987390,292,292,292,292,0
20250311,134300,41987390,292,292,292,292,2
20250311,134200,41986806,291,291,291,291,2
20250311,134100,41986224,290,290,290,290,455
20250311,134000,41854274,290,290,290,290,10
20250311,133900,41851374,290,290,290,290,0
20250311,133800,41851374,290,290,290,290,0
20250311,133700,41851374,290,290,290,290,0
20250311,133600,41851374,290,290,290,290,0
20250311,133500,41851374,290,290,290,290,0
20250311,133400,41851374,290,290,290,290,100
20250311,133300,41822374,290,290,290,290,0
20250311,133200,41822374,290,290,290,290,5
20250311,133100,41820924,290,290,290,290,0
20250311,133000,41820924,290,290,290,290,5
20250311,132900,41819474,290,290,290,290,5
20250311,132800,41818024,290,290,290,290,5
20250311,132700,41816574,289,289,289,289,200
20250311,132600,41758774,289,289,289,289,1000
20250311,132500,41469774,290,290,290,290,4
20250311,132400,41468614,289,290,290,289,7356
20250311,132300,39335384,290,290,290,290,5
20250311,132200,39333934,290,290,290,290,0
20250311,132100,39333934,290,290,290,290,5
20250311,132000,39332484,289,289,289,289,0
20250311,131900,39332484,289,289,289,289,0
20250311,131800,39332484,289,289,289,289,0
20250311,131700,39332484,289,289,289,289,832
20250311,131600,39092036,290,290,290,290,0
20250311,131500,39092036,290,290,290,290,85
20250311,131400,39067386,291,291,291,291,0
20250311,131300,39067386,291,291,291,291,0
20250311,131200,39067386,291,291,291,291,0
20250311,131100,39067386,291,291,291,291,0
20250311,131000,39067386,291,291,291,291,10
20250311,130900,39064476,291,291,291,291,10
20250311,130800,39061566,291,291,291,291,10
20250311,130700,39058656,291,291,291,291,0
20250311,130600,39058656,291,291,291,291,5
20250311,130500,39057201,291,291,291,291,5
20250311,130400,39055746,290,290,290,290,11
20250311,130300,39052556,290,290,290,290,4
20250311,130200,39051396,290,290,290,290,186
20250311,130100,38997456,292,292,292,292,0
20250311,130000,38997456,292,292,292,292,0
20250311,125900,38997456,292,292,292,292,0
20250311,125800,38997456,292,292,292,292,0
20250311,125700,38997456,292,292,292,292,0
20250311,125600,38997456,292,292,292,292,0
20250311,125500,38997456,292,292,292,292,0
20250311,125400,38997456,292,292,292,292,0
20250311,125300,38997456,292,292,292,292,0
20250311,125200,38997456,292,292,292,292,0
20250311,125100,38997456,292,291,292,291,294
20250311,125000,38911609,291,291,292,291,310
20250311,124900,38821098,292,290,293,290,2122
20250311,124800,38201524,292,291,292,291,1002
20250311,124700,37909940,290,290,290,290,25
20250311,124600,37902690,291,291,291,290,24
20250311,124500,37895721,290,291,291,290,15
20250311,124400,37891366,291,289,291,289,3373
20250311,124300,36916351,289,289,289,289,223
20250311,124200,36851904,289,289,289,289,5
20250311,124100,36850459,289,289,289,289,107
20250311,124000,36819536,288,288,288,288,12
20250311,123900,36816080,289,289,289,289,3
20250311,123800,36815213,289,289,289,289,0
20250311,123700,36815213,289,289,289,289,14
20250311,123600,36811167,289,288,289,288,254
20250311,123500,36737974,289,289,289,289,3
20250311,123400,36737107,289,289,289,289,100
20250311,123300,36708207,289,290,290,289,20
20250311,123200,36702424,290,290,290,290,3
20250311,123100,36701554,292,292,292,292,102
20250311,123000,36671770,288,290,290,288,3703
20250311,122900,35605146,291,291,291,291,356
20250311,122800,35501550,291,291,291,291,3
20250311,122700,35500677,292,292,292,292,0
20250311,122600,35500677,292,292,292,292,0
20250311,122500,35500677,292,291,292,291,5
20250311,122400,35499220,292,292,292,292,2
20250311,122300,35498636,291,291,291,291,304
20250311,122200,35410172,291,291,291,291,0
20250311,122100,35410172,291,291,291,291,0
20250311,122000,35410172,291,291,291,291,200
20250311,121900,35351972,291,291,291,291,1003
20250311,121800,35060099,290,290,290,290,4
20250311,121700,35058939,290,290,290,290,42
20250311,121600,35046759,291,291,291,291,0
20250311,121500,35046759,291,291,291,291,3
20250311,121400,35045886,291,291,291,291,3
20250311,121300,35045013,291,291,291,291,3
20250311,121200,35044140,291,291,291,291,0
20250311,121100,35044140,291,291,291,291,3
20250311,121000,35043267,291,291,291,291,0
20250311,120900,35043267,291,291,291,291,3
20250311,120800,35042394,291,291,291,291,0
20250311,120700,35042394,291,291,291,291,3
20250311,120600,35041521,291,291,291,291,0
20250311,120500,35041521,291,291,291,291,0
20250311,120400,35041521,291,291,291,291,2
20250311,120300,35040939,288,288,288,288,2875
20250311,120200,34212939,289,290,290,289,7029
20250311,120100,32180129,291,291,291,291,0
20250311,120000,32180129,291,291,291,291,571
20250311,115900,32013968,292,292,292,292,0
20250311,115800,32013968,292,292,292,292,3
20250311,115700,32013092,292,292,292,292,0
20250311,115600,32013092,292,292,292,292,0
20250311,115500,32013092,292,292,292,292,0
20250311,115400,32013092,292,292,292,292,2
20250311,115300,32012508,292,292,292,292,2
20250311,115200,32011924,292,292,292,292,0
20250311,115100,32011924,292,292,292,292,2
20250311,115000,32011340,292,292,292,292,2
20250311,114900,32010756,292,292,292,292,0
20250311,114800,32010756,292,292,292,292,0
20250311,114700,32010756,292,292,292,292,171
20250311,114600,31960824,292,292,292,292,0
20250311,114500,31960824,292,292,292,292,684
20250311,114400,31761096,292,292,292,292,2998
20250311,114300,30885680,293,293,293,293,0
20250311,114200,30885680,293,293,293,293,0
20250311,114100,30885680,293,293,293,293,0
20250311,114000,30885680,293,293,293,293,2
20250311,113900,30885094,293,293,293,293,0
20250311,113800,30885094,293,293,293,293,0
20250311,113700,30885094,293,293,293,293,0
20250311,113600,30885094,293,293,293,293,2
20250311,113500,30884508,293,293,293,293,1
20250311,113400,30884215,293,293,293,293,0
20250311,113300,30884215,293,293,293,293,0
20250311,113200,30884215,293,293,293,293,0
20250311,113100,30884215,293,293,293,293,0
20250311,113000,30884215,293,293,293,293,0
20250311,112900,30884215,293,292,293,292,451
20250311,112800,30752522,293,293,293,293,1
20250311,112700,30752229,293,293,293,293,3413
20250311,112600,29752220,293,293,293,293,0
20250311,112500,29752220,293,293,293,293,0
20250311,112400,29752220,293,293,293,293,2
20250311,112300,29751634,291,293,293,291,38
20250311,112200,29740572,292,292,292,292,4
20250311,112100,29739404,293,293,293,293,2386
20250311,112000,29040306,293,293,293,293,0
20250311,111900,29040306,293,293,293,293,43
20250311,111800,29027707,293,293,293,293,0
20250311,111700,29027707,293,293,293,293,0
20250311,111600,29027707,293,293,293,293,0
20250311,111500,29027707,293,293,293,293,2
20250311,111400,29027121,292,292,292,292,0
20250311,111300,29027121,292,293,293,292,6
20250311,111200,29025366,292,292,292,292,0
20250311,111100,29025366,292,292,292,292,5
20250311,111000,29023906,293,293,293,293,1
20250311,110900,29023613,293,293,293,293,0
20250311,110800,29023613,293,293,293,293,0
20250311,110700,29023613,293,292,293,292,7502
20250311,110600,26832822,293,293,293,293,171
20250311,110500,26782719,293,293,293,293,0
20250311,110400,26782719,293,292,293,292,6405
20250311,110300,24912457,292,292,292,292,0
20250311,110200,24912457,292,292,292,292,0
20250311,110100,24912457,292,291,292,291,3
20250311,110000,24911582,291,291,291,291,1
20250311,105900,24911291,291,291,291,291,0
20250311,105800,24911291,291,291,291,291,0
20250311,105700,24911291,291,291,292,291,26
20250311,105600,24903714,291,291,291,291,10
20250311,105500,24900804,292,291,292,291,3035
20250311,105400,24014609,292,292,292,292,21
20250311,105300,24008477,292,292,292,292,1
20250311,105200,24008185,292,292,292,292,1
20250311,105100,24007893,292,292,292,292,21
20250311,105000,24001761,292,292,292,292,5
20250311,104900,24000301,292,292,292,292,124
20250311,104800,23964093,292,292,292,292,2
20250311,104700,23963509,291,291,291,291,255
20250311,104600,23889304,291,291,291,291,0
20250311,104500,23889304,291,291,292,291,8
20250311,104400,23886974,291,292,292,291,1031
20250311,104300,23585926,291,292,292,291,2
20250311,104200,23585343,291,291,291,291,1
20250311,104100,23585052,291,291,291,291,0
20250311,104000,23585052,291,291,291,291,2
20250311,103900,23584470,291,291,291,291,1
20250311,103800,23584179,291,291,291,291,5
20250311,103700,23582724,292,292,292,289,3672
20250311,103600,22521477,291,290,291,290,544
20250311,103500,22363183,291,291,291,291,1
20250311,103400,22362892,291,291,291,291,0
20250311,103300,22362892,291,291,291,291,2
20250311,103200,22362310,290,290,290,290,359
20250311,103100,22258200,290,290,290,290,2
20250311,103000,22257620,290,290,290,290,0
20250311,102900,22257620,290,290,292,289,1706
20250311,102800,21764518,290,290,290,290,0
20250311,102700,21764518,290,290,290,290,950
20250311,102600,21489018,290,289,290,289,1002
20250311,102500,21199438,290,291,291,290,9049
20250311,102400,18575227,291,292,292,290,1002
20250311,102300,18284637,292,292,292,292,0
20250311,102200,18284637,292,292,292,292,1
20250311,102100,18284345,291,291,291,291,4
20250311,102000,18283181,292,292,292,292,2
20250311,101900,18282597,290,290,290,290,0
20250311,101800,18282597,290,291,292,290,2010
20250311,101700,17698680,292,292,292,292,0
20250311,101600,17698680,292,292,292,292,102
20250311,101500,17668896,292,292,292,292,100
20250311,101400,17639696,292,292,292,292,2
20250311,101300,17639112,290,292,292,290,92
20250311,101200,17612419,291,291,291,291,1
20250311,101100,17612128,292,292,292,292,0
20250311,101000,17612128,292,292,292,291,1181
20250311,100900,17268455,292,292,292,292,0
20250311,100800,17268455,292,292,292,292,2
20250311,100700,17267871,292,292,292,292,1
20250311,100600,17267579,291,291,291,291,1817
20250311,100500,16738832,292,291,292,291,675
20250311,100400,16542406,292,292,292,292,0
20250311,100300,16542406,292,292,292,292,1
20250311,100200,16542114,292,292,292,292,0
20250311,100100,16542114,292,293,293,292,4
20250311,100000,16540945,291,293,293,291,809
20250311,095900,16305522,293,293,293,293,0
20250311,095800,16305522,293,293,293,292,3
20250311,095700,16304644,292,293,293,292,9
20250311,095600,16302013,293,293,293,293,17
20250311,095500,16297032,293,293,293,293,0
20250311,095400,16297032,293,293,293,292,6
20250311,095300,16295277,292,293,293,292,1872
20250311,095200,15746785,293,293,293,293,20
20250311,095100,15740925,293,293,293,292,12
20250311,095000,15737419,292,293,293,292,753
20250311,094900,15517542,293,293,293,293,1
20250311,094800,15517249,293,293,293,293,234
20250311,094700,15448687,293,292,293,292,264
20250311,094600,15371598,291,292,292,291,1085
20250311,094500,15055087,292,292,292,292,1
20250311,094400,15054795,292,292,292,292,101
20250311,094300,15025303,292,292,292,292,0
20250311,094200,15025303,292,292,292,292,1
20250311,094100,15025011,292,292,292,291,122
20250311,094000,14989388,292,292,292,292,0
20250311,093900,14989388,292,292,292,292,1
20250311,093800,14989096,292,291,292,291,358
20250311,093700,14884894,291,291,291,291,0
20250311,093600,14884894,291,291,291,291,2
20250311,093500,14884312,291,291,291,291,1
20250311,093400,14884021,291,290,291,289,516
20250311,093300,14734534,291,291,291,291,2
20250311,093200,14733952,291,290,291,290,302
20250311,093100,14646370,291,291,291,291,0
20250311,093000,14646370,291,291,291,291,2041
20250311,092900,14052439,291,291,291,291,1
20250311,092800,14052148,291,291,291,291,0
20250311,092700,14052148,291,291,291,291,1
20250311,092600,14051857,290,290,290,290,77
20250311,092500,14029527,290,290,290,290,602
20250311,092400,13854947,290,290,290,290,442
20250311,092300,13726767,291,291,291,291,0
20250311,092200,13726767,291,291,291,291,16
20250311,092100,13722111,291,290,291,290,2917
20250311,092000,12876180,290,291,291,290,4
20250311,091900,12875018,288,290,290,287,4178
20250311,091800,11672979,290,295,295,287,26383
20250311,091700,4039325,295,295,295,295,1
20250311,091600,4039030,293,293,295,293,202
20250311,091500,3979842,295,293,295,293,131
20250311,091400,3941457,293,294,294,293,4200
20250311,091300,2710657,295,295,295,295,0
20250311,091200,2710657,295,294,295,294,93
20250311,091100,2683312,294,294,294,294,100
20250311,091000,2653912,294,294,295,294,510
20250311,090900,2503962,295,295,295,294,130
20250311,090800,2465712,294,294,294,294,11
20250311,090700,2462478,295,295,295,295,200
20250311,090600,2403478,294,294,294,294,0
20250311,090500,2403478,294,294,294,294,3218
20250311,090400,1457386,294,294,294,294,0
20250311,090300,1457386,294,294,294,294,0
20250311,090200,1457386,294,294,294,294,229
20250311,090100,1390060,295,295,295,295,3508
20250311,090000,355200,296,296,296,296,1200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193400 53700665 287 287 287 287 16164
3 20250311 193300 53700665 287 287 287 287 0
4 20250311 193200 53700665 287 287 287 287 0
5 20250311 193100 53700665 287 287 287 287 0
6 20250311 193000 53700665 287 287 287 287 0
7 20250311 192900 53700665 287 287 287 287 0
8 20250311 192800 53700665 287 287 287 287 0
9 20250311 192700 53700665 287 287 287 287 0
10 20250311 192600 53700665 287 287 287 287 0
11 20250311 192500 53700665 287 287 287 287 0
12 20250311 192400 53700665 287 287 287 287 0
13 20250311 192300 53700665 287 287 287 287 0
14 20250311 192200 53700665 287 287 287 287 0
15 20250311 192100 53700665 287 287 287 287 0
16 20250311 192000 53700665 287 287 287 287 0
17 20250311 191900 53700665 287 287 287 287 0
18 20250311 191800 53700665 287 287 287 287 0
19 20250311 191700 53700665 287 287 287 287 0
20 20250311 191600 53700665 287 287 287 287 0
21 20250311 191500 53700665 287 287 287 287 0
22 20250311 191400 53700665 287 287 287 287 0
23 20250311 191300 53700665 287 287 287 287 0
24 20250311 191200 53700665 287 287 287 287 0
25 20250311 191100 53700665 287 287 287 287 0
26 20250311 191000 53700665 287 287 287 287 0
27 20250311 190900 53700665 287 287 287 287 0
28 20250311 190800 53700665 287 287 287 287 0
29 20250311 190700 53700665 287 287 287 287 0
30 20250311 190600 53700665 287 287 287 287 0
31 20250311 190500 53700665 287 287 287 287 0
32 20250311 190400 53700665 287 287 287 287 16164
33 20250311 190300 53700665 287 287 287 287 0
34 20250311 190200 53700665 287 287 287 287 0
35 20250311 190100 53700665 287 287 287 287 0
36 20250311 190000 53700665 287 287 287 287 0
37 20250311 185900 53700665 287 287 287 287 0
38 20250311 185800 53700665 287 287 287 287 0
39 20250311 185700 53700665 287 287 287 287 0
40 20250311 185600 53700665 287 287 287 287 0
41 20250311 185500 53700665 287 287 287 287 0
42 20250311 185400 53700665 287 287 287 287 0
43 20250311 185300 53700665 287 287 287 287 0
44 20250311 185200 53700665 287 287 287 287 0
45 20250311 185100 53700665 287 287 287 287 0
46 20250311 185000 53700665 287 287 287 287 0
47 20250311 184900 53700665 287 287 287 287 0
48 20250311 184800 53700665 287 287 287 287 0
49 20250311 184700 53700665 287 287 287 287 0
50 20250311 184600 53700665 287 287 287 287 0
51 20250311 184500 53700665 287 287 287 287 0
52 20250311 184400 53700665 287 287 287 287 0
53 20250311 184300 53700665 287 287 287 287 0
54 20250311 184200 53700665 287 287 287 287 0
55 20250311 184100 53700665 287 287 287 287 0
56 20250311 184000 53700665 287 287 287 287 0
57 20250311 183900 53700665 287 287 287 287 0
58 20250311 183800 53700665 287 287 287 287 0
59 20250311 183700 53700665 287 287 287 287 0
60 20250311 183600 53700665 287 287 287 287 0
61 20250311 183500 53700665 287 287 287 287 0
62 20250311 183400 53700665 287 287 287 287 16164
63 20250311 183300 53700665 287 287 287 287 0
64 20250311 183200 53700665 287 287 287 287 0
65 20250311 183100 53700665 287 287 287 287 0
66 20250311 183000 53700665 287 287 287 287 0
67 20250311 182900 53700665 287 287 287 287 0
68 20250311 182800 53700665 287 287 287 287 0
69 20250311 182700 53700665 287 287 287 287 0
70 20250311 182600 53700665 287 287 287 287 0
71 20250311 182500 53700665 287 287 287 287 0
72 20250311 182400 53700665 287 287 287 287 0
73 20250311 182300 53700665 287 287 287 287 0
74 20250311 182200 53700665 287 287 287 287 0
75 20250311 182100 53700665 287 287 287 287 0
76 20250311 182000 53700665 287 287 287 287 0
77 20250311 181900 53700665 287 287 287 287 0
78 20250311 181800 53700665 287 287 287 287 0
79 20250311 181700 53700665 287 287 287 287 0
80 20250311 181600 53700665 287 287 287 287 0
81 20250311 181500 53700665 287 287 287 287 0
82 20250311 181400 53700665 287 287 287 287 0
83 20250311 181300 53700665 287 287 287 287 0
84 20250311 181200 53700665 287 287 287 287 0
85 20250311 181100 53700665 287 287 287 287 0
86 20250311 181000 53700665 287 287 287 287 0
87 20250311 180900 53700665 287 287 287 287 0
88 20250311 180800 53700665 287 287 287 287 0
89 20250311 180700 53700665 287 287 287 287 0
90 20250311 180600 53700665 287 287 287 287 0
91 20250311 180500 53700665 287 287 287 287 0
92 20250311 180400 53700665 287 287 287 287 16164
93 20250311 180300 53700665 287 287 287 287 0
94 20250311 180200 53700665 287 287 287 287 0
95 20250311 180100 53700665 287 287 287 287 0
96 20250311 180000 53700665 287 287 287 287 0
97 20250311 175900 53700665 287 287 287 287 0
98 20250311 175800 53700665 287 287 287 287 0
99 20250311 175700 53700665 287 287 287 287 0
100 20250311 175600 53700665 287 287 287 287 0
101 20250311 175500 53700665 287 287 287 287 0
102 20250311 175400 53700665 287 287 287 287 0
103 20250311 175300 53700665 287 287 287 287 0
104 20250311 175200 53700665 287 287 287 287 0
105 20250311 175100 53700665 287 287 287 287 0
106 20250311 175000 53700665 287 287 287 287 0
107 20250311 174900 53700665 287 287 287 287 0
108 20250311 174800 53700665 287 287 287 287 0
109 20250311 174700 53700665 287 287 287 287 0
110 20250311 174600 53700665 287 287 287 287 0
111 20250311 174500 53700665 287 287 287 287 0
112 20250311 174400 53700665 287 287 287 287 0
113 20250311 174300 53700665 287 287 287 287 0
114 20250311 174200 53700665 287 287 287 287 0
115 20250311 174100 53700665 287 287 287 287 0
116 20250311 174000 53700665 287 287 287 287 0
117 20250311 173900 53700665 287 287 287 287 0
118 20250311 173800 53700665 287 287 287 287 0
119 20250311 173700 53700665 287 287 287 287 0
120 20250311 173600 53700665 287 287 287 287 0
121 20250311 173500 53700665 287 287 287 287 0
122 20250311 173400 53700665 287 287 287 287 16164
123 20250311 173300 53700665 287 287 287 287 0
124 20250311 173200 53700665 287 287 287 287 0
125 20250311 173100 53700665 287 287 287 287 0
126 20250311 173000 53700665 287 287 287 287 0
127 20250311 172900 53700665 287 287 287 287 0
128 20250311 172800 53700665 287 287 287 287 0
129 20250311 172700 53700665 287 287 287 287 0
130 20250311 172600 53700665 287 287 287 287 0
131 20250311 172500 53700665 287 287 287 287 0
132 20250311 172400 53700665 287 287 287 287 0
133 20250311 172300 53700665 287 287 287 287 0
134 20250311 172200 53700665 287 287 287 287 0
135 20250311 172100 53700665 287 287 287 287 0
136 20250311 172000 53700665 287 287 287 287 0
137 20250311 171900 53700665 287 287 287 287 0
138 20250311 171800 53700665 287 287 287 287 0
139 20250311 171700 53700665 287 287 287 287 0
140 20250311 171600 53700665 287 287 287 287 0
141 20250311 171500 53700665 287 287 287 287 0
142 20250311 171400 53700665 287 287 287 287 0
143 20250311 171300 53700665 287 287 287 287 0
144 20250311 171200 53700665 287 287 287 287 0
145 20250311 171100 53700665 287 287 287 287 0
146 20250311 171000 53700665 287 287 287 287 0
147 20250311 170900 53700665 287 287 287 287 0
148 20250311 170800 53700665 287 287 287 287 0
149 20250311 170700 53700665 287 287 287 287 0
150 20250311 170600 53700665 287 287 287 287 0
151 20250311 170500 53700665 287 287 287 287 0
152 20250311 170400 53700665 287 287 287 287 16164
153 20250311 170300 53700665 287 287 287 287 0
154 20250311 170200 53700665 287 287 287 287 0
155 20250311 170100 53700665 287 287 287 287 0
156 20250311 170000 53700665 287 287 287 287 0
157 20250311 165900 53700665 287 287 287 287 0
158 20250311 165800 53700665 287 287 287 287 0
159 20250311 165700 53700665 287 287 287 287 0
160 20250311 165600 53700665 287 287 287 287 0
161 20250311 165500 53700665 287 287 287 287 0
162 20250311 165400 53700665 287 287 287 287 0
163 20250311 165300 53700665 287 287 287 287 0
164 20250311 165200 53700665 287 287 287 287 0
165 20250311 165100 53700665 287 287 287 287 0
166 20250311 165000 53700665 287 287 287 287 0
167 20250311 164900 53700665 287 287 287 287 0
168 20250311 164800 53700665 287 287 287 287 0
169 20250311 164700 53700665 287 287 287 287 0
170 20250311 164600 53700665 287 287 287 287 0
171 20250311 164500 53700665 287 287 287 287 0
172 20250311 164400 53700665 287 287 287 287 0
173 20250311 164300 53700665 287 287 287 287 0
174 20250311 164200 53700665 287 287 287 287 0
175 20250311 164100 53700665 287 287 287 287 0
176 20250311 164000 53700665 287 287 287 287 0
177 20250311 163900 53700665 287 287 287 287 0
178 20250311 163800 53700665 287 287 287 287 0
179 20250311 163700 53700665 287 287 287 287 0
180 20250311 163600 53700665 287 287 287 287 0
181 20250311 163500 53700665 287 287 287 287 0
182 20250311 163400 53700665 287 287 287 287 16164
183 20250311 163300 53700665 287 287 287 287 0
184 20250311 163200 53700665 287 287 287 287 0
185 20250311 163100 53700665 287 287 287 287 0
186 20250311 163000 53700665 287 287 287 287 0
187 20250311 162900 53700665 287 287 287 287 0
188 20250311 162800 53700665 287 287 287 287 0
189 20250311 162700 53700665 287 287 287 287 0
190 20250311 162600 53700665 287 287 287 287 0
191 20250311 162500 53700665 287 287 287 287 0
192 20250311 162400 53700665 287 287 287 287 0
193 20250311 162300 53700665 287 287 287 287 0
194 20250311 162200 53700665 287 287 287 287 0
195 20250311 162100 53700665 287 287 287 287 0
196 20250311 162000 53700665 287 287 287 287 0
197 20250311 161900 53700665 287 287 287 287 0
198 20250311 161800 53700665 287 287 287 287 0
199 20250311 161700 53700665 287 287 287 287 0
200 20250311 161600 53700665 287 287 287 287 0
201 20250311 161500 53700665 287 287 287 287 0
202 20250311 161400 53700665 287 287 287 287 0
203 20250311 161300 53700665 287 287 287 287 0
204 20250311 161200 53700665 287 287 287 287 0
205 20250311 161100 53700665 287 287 287 287 0
206 20250311 161000 53700665 287 287 287 287 0
207 20250311 160900 53700665 287 287 287 287 0
208 20250311 160800 53700665 287 287 287 287 0
209 20250311 160700 53700665 287 287 287 287 0
210 20250311 160600 53700665 287 287 287 287 0
211 20250311 160500 53700665 287 287 287 287 0
212 20250311 160400 53700665 287 287 287 287 16164
213 20250311 160300 53700665 287 287 287 287 0
214 20250311 160200 53700665 287 287 287 287 0
215 20250311 160100 53700665 287 287 287 287 0
216 20250311 160000 53700665 287 287 287 287 0
217 20250311 155900 53700665 287 287 287 287 0
218 20250311 155800 53700665 287 287 287 287 0
219 20250311 155700 53700665 287 287 287 287 0
220 20250311 155600 53700665 287 287 287 287 0
221 20250311 155500 53700665 287 287 287 287 0
222 20250311 155400 53700665 287 287 287 287 0
223 20250311 155300 53700665 287 287 287 287 0
224 20250311 155200 53700665 287 287 287 287 0
225 20250311 155100 53700665 287 287 287 287 0
226 20250311 155000 53700665 287 287 287 287 0
227 20250311 154900 53700665 287 287 287 287 0
228 20250311 154800 53700665 287 287 287 287 0
229 20250311 154700 53700665 287 287 287 287 0
230 20250311 154600 53700665 287 287 287 287 0
231 20250311 154500 53700665 287 287 287 287 0
232 20250311 154400 53700665 287 287 287 287 0
233 20250311 154300 53700665 287 287 287 287 0
234 20250311 154200 53700665 287 287 287 287 0
235 20250311 154100 53700665 287 287 287 287 0
236 20250311 154000 53700665 287 287 287 287 0
237 20250311 153900 53700665 287 287 287 287 0
238 20250311 153800 53700665 287 287 287 287 0
239 20250311 153700 53700665 287 287 287 287 0
240 20250311 153600 53700665 287 287 287 287 0
241 20250311 153500 53700665 287 287 287 287 0
242 20250311 153400 53700665 287 287 287 287 16164
243 20250311 153300 53700665 287 287 287 287 0
244 20250311 153200 53700665 287 287 287 287 0
245 20250311 153100 53700665 287 287 287 287 0
246 20250311 153000 53700665 287 287 287 287 16164
247 20250311 152900 49061597 290 290 290 290 0
248 20250311 152800 49061597 290 290 290 290 0
249 20250311 152700 49061597 290 290 290 290 0
250 20250311 152600 49061597 290 290 290 290 0
251 20250311 152500 49061597 290 290 290 290 0
252 20250311 152400 49061597 290 290 290 290 0
253 20250311 152300 49061597 290 290 290 290 0
254 20250311 152200 49061597 290 290 290 290 0
255 20250311 152100 49061597 290 290 290 290 0
256 20250311 152000 49061597 290 290 290 290 0
257 20250311 151900 49061597 290 288 290 288 296
258 20250311 151800 48976142 289 289 289 289 0
259 20250311 151700 48976142 289 289 289 287 10001
260 20250311 151600 46098609 289 289 289 289 20
261 20250311 151500 46092829 289 289 290 289 160
262 20250311 151400 46046509 289 289 289 289 60
263 20250311 151300 46029169 291 289 291 289 55
264 20250311 151200 46013239 289 289 289 289 25
265 20250311 151100 46006014 291 289 291 289 114
266 20250311 151000 45973043 290 290 291 290 556
267 20250311 150900 45811802 290 290 291 290 45
268 20250311 150800 45798751 290 290 290 290 40
269 20250311 150700 45787151 291 290 291 290 33
270 20250311 150600 45777580 291 290 291 290 21
271 20250311 150500 45771488 291 290 291 290 11
272 20250311 150400 45768297 291 291 291 291 0
273 20250311 150300 45768297 291 290 291 290 10
274 20250311 150200 45765392 290 291 291 290 510
275 20250311 150100 45617482 290 290 290 290 895
276 20250311 150000 45357932 291 291 291 291 0
277 20250311 145900 45357932 291 290 291 290 351
278 20250311 145800 45256132 291 291 291 291 0
279 20250311 145700 45256132 291 290 291 290 274
280 20250311 145600 45176662 291 291 291 291 0
281 20250311 145500 45176662 291 291 291 291 0
282 20250311 145400 45176662 291 291 291 291 0
283 20250311 145300 45176662 291 291 291 291 0
284 20250311 145200 45176662 291 291 291 291 0
285 20250311 145100 45176662 291 291 291 291 0
286 20250311 145000 45176662 291 290 291 290 1355
287 20250311 144900 44783702 290 290 290 290 0
288 20250311 144800 44783702 290 290 290 290 5
289 20250311 144700 44782252 290 289 290 289 41
290 20250311 144600 44770392 290 290 290 290 0
291 20250311 144500 44770392 290 290 290 290 10
292 20250311 144400 44767492 290 290 290 290 0
293 20250311 144300 44767492 290 290 290 290 5
294 20250311 144200 44766042 290 290 290 290 0
295 20250311 144100 44766042 290 290 290 290 0
296 20250311 144000 44766042 290 290 290 290 0
297 20250311 143900 44766042 290 290 290 290 5
298 20250311 143800 44764592 290 289 290 289 26
299 20250311 143700 44757076 290 290 290 290 0
300 20250311 143600 44757076 290 289 290 289 1004
301 20250311 143500 44466916 290 290 290 290 0
302 20250311 143400 44466916 290 290 290 290 0
303 20250311 143300 44466916 290 290 290 290 1
304 20250311 143200 44466626 290 290 290 290 0
305 20250311 143100 44466626 290 290 290 290 0
306 20250311 143000 44466626 290 290 290 290 5
307 20250311 142900 44465176 290 290 290 290 0
308 20250311 142800 44465176 290 290 290 290 107
309 20250311 142700 44434146 291 291 291 291 0
310 20250311 142600 44434146 291 291 291 291 0
311 20250311 142500 44434146 291 291 291 291 0
312 20250311 142400 44434146 291 291 291 290 311
313 20250311 142300 44343938 291 291 291 291 0
314 20250311 142200 44343938 291 291 291 291 0
315 20250311 142100 44343938 291 291 291 291 9
316 20250311 142000 44341319 291 291 291 291 0
317 20250311 141900 44341319 291 291 291 291 10
318 20250311 141800 44338409 290 290 290 290 5
319 20250311 141700 44336959 291 291 291 291 0
320 20250311 141600 44336959 291 289 291 289 20
321 20250311 141500 44331159 291 291 291 291 0
322 20250311 141400 44331159 291 291 291 291 0
323 20250311 141300 44331159 291 291 291 291 10
324 20250311 141200 44328249 290 290 290 290 1000
325 20250311 141100 44038249 290 290 290 290 0
326 20250311 141000 44038249 290 290 290 290 0
327 20250311 140900 44038249 290 289 290 289 122
328 20250311 140800 44002891 290 290 291 290 141
329 20250311 140700 43961999 290 290 290 290 0
330 20250311 140600 43961999 290 290 290 290 0
331 20250311 140500 43961999 290 290 290 290 5
332 20250311 140400 43960549 291 291 291 291 0
333 20250311 140300 43960549 291 291 291 291 0
334 20250311 140200 43960549 291 291 291 291 0
335 20250311 140100 43960549 291 291 291 291 0
336 20250311 140000 43960549 291 291 291 291 2
337 20250311 135900 43959967 291 291 291 291 2
338 20250311 135800 43959385 288 289 289 288 6615
339 20250311 135700 42052060 290 290 290 290 223
340 20250311 135600 41987390 292 292 292 292 0
341 20250311 135500 41987390 292 292 292 292 0
342 20250311 135400 41987390 292 292 292 292 0
343 20250311 135300 41987390 292 292 292 292 0
344 20250311 135200 41987390 292 292 292 292 0
345 20250311 135100 41987390 292 292 292 292 0
346 20250311 135000 41987390 292 292 292 292 0
347 20250311 134900 41987390 292 292 292 292 0
348 20250311 134800 41987390 292 292 292 292 0
349 20250311 134700 41987390 292 292 292 292 0
350 20250311 134600 41987390 292 292 292 292 0
351 20250311 134500 41987390 292 292 292 292 0
352 20250311 134400 41987390 292 292 292 292 0
353 20250311 134300 41987390 292 292 292 292 2
354 20250311 134200 41986806 291 291 291 291 2
355 20250311 134100 41986224 290 290 290 290 455
356 20250311 134000 41854274 290 290 290 290 10
357 20250311 133900 41851374 290 290 290 290 0
358 20250311 133800 41851374 290 290 290 290 0
359 20250311 133700 41851374 290 290 290 290 0
360 20250311 133600 41851374 290 290 290 290 0
361 20250311 133500 41851374 290 290 290 290 0
362 20250311 133400 41851374 290 290 290 290 100
363 20250311 133300 41822374 290 290 290 290 0
364 20250311 133200 41822374 290 290 290 290 5
365 20250311 133100 41820924 290 290 290 290 0
366 20250311 133000 41820924 290 290 290 290 5
367 20250311 132900 41819474 290 290 290 290 5
368 20250311 132800 41818024 290 290 290 290 5
369 20250311 132700 41816574 289 289 289 289 200
370 20250311 132600 41758774 289 289 289 289 1000
371 20250311 132500 41469774 290 290 290 290 4
372 20250311 132400 41468614 289 290 290 289 7356
373 20250311 132300 39335384 290 290 290 290 5
374 20250311 132200 39333934 290 290 290 290 0
375 20250311 132100 39333934 290 290 290 290 5
376 20250311 132000 39332484 289 289 289 289 0
377 20250311 131900 39332484 289 289 289 289 0
378 20250311 131800 39332484 289 289 289 289 0
379 20250311 131700 39332484 289 289 289 289 832
380 20250311 131600 39092036 290 290 290 290 0
381 20250311 131500 39092036 290 290 290 290 85
382 20250311 131400 39067386 291 291 291 291 0
383 20250311 131300 39067386 291 291 291 291 0
384 20250311 131200 39067386 291 291 291 291 0
385 20250311 131100 39067386 291 291 291 291 0
386 20250311 131000 39067386 291 291 291 291 10
387 20250311 130900 39064476 291 291 291 291 10
388 20250311 130800 39061566 291 291 291 291 10
389 20250311 130700 39058656 291 291 291 291 0
390 20250311 130600 39058656 291 291 291 291 5
391 20250311 130500 39057201 291 291 291 291 5
392 20250311 130400 39055746 290 290 290 290 11
393 20250311 130300 39052556 290 290 290 290 4
394 20250311 130200 39051396 290 290 290 290 186
395 20250311 130100 38997456 292 292 292 292 0
396 20250311 130000 38997456 292 292 292 292 0
397 20250311 125900 38997456 292 292 292 292 0
398 20250311 125800 38997456 292 292 292 292 0
399 20250311 125700 38997456 292 292 292 292 0
400 20250311 125600 38997456 292 292 292 292 0
401 20250311 125500 38997456 292 292 292 292 0
402 20250311 125400 38997456 292 292 292 292 0
403 20250311 125300 38997456 292 292 292 292 0
404 20250311 125200 38997456 292 292 292 292 0
405 20250311 125100 38997456 292 291 292 291 294
406 20250311 125000 38911609 291 291 292 291 310
407 20250311 124900 38821098 292 290 293 290 2122
408 20250311 124800 38201524 292 291 292 291 1002
409 20250311 124700 37909940 290 290 290 290 25
410 20250311 124600 37902690 291 291 291 290 24
411 20250311 124500 37895721 290 291 291 290 15
412 20250311 124400 37891366 291 289 291 289 3373
413 20250311 124300 36916351 289 289 289 289 223
414 20250311 124200 36851904 289 289 289 289 5
415 20250311 124100 36850459 289 289 289 289 107
416 20250311 124000 36819536 288 288 288 288 12
417 20250311 123900 36816080 289 289 289 289 3
418 20250311 123800 36815213 289 289 289 289 0
419 20250311 123700 36815213 289 289 289 289 14
420 20250311 123600 36811167 289 288 289 288 254
421 20250311 123500 36737974 289 289 289 289 3
422 20250311 123400 36737107 289 289 289 289 100
423 20250311 123300 36708207 289 290 290 289 20
424 20250311 123200 36702424 290 290 290 290 3
425 20250311 123100 36701554 292 292 292 292 102
426 20250311 123000 36671770 288 290 290 288 3703
427 20250311 122900 35605146 291 291 291 291 356
428 20250311 122800 35501550 291 291 291 291 3
429 20250311 122700 35500677 292 292 292 292 0
430 20250311 122600 35500677 292 292 292 292 0
431 20250311 122500 35500677 292 291 292 291 5
432 20250311 122400 35499220 292 292 292 292 2
433 20250311 122300 35498636 291 291 291 291 304
434 20250311 122200 35410172 291 291 291 291 0
435 20250311 122100 35410172 291 291 291 291 0
436 20250311 122000 35410172 291 291 291 291 200
437 20250311 121900 35351972 291 291 291 291 1003
438 20250311 121800 35060099 290 290 290 290 4
439 20250311 121700 35058939 290 290 290 290 42
440 20250311 121600 35046759 291 291 291 291 0
441 20250311 121500 35046759 291 291 291 291 3
442 20250311 121400 35045886 291 291 291 291 3
443 20250311 121300 35045013 291 291 291 291 3
444 20250311 121200 35044140 291 291 291 291 0
445 20250311 121100 35044140 291 291 291 291 3
446 20250311 121000 35043267 291 291 291 291 0
447 20250311 120900 35043267 291 291 291 291 3
448 20250311 120800 35042394 291 291 291 291 0
449 20250311 120700 35042394 291 291 291 291 3
450 20250311 120600 35041521 291 291 291 291 0
451 20250311 120500 35041521 291 291 291 291 0
452 20250311 120400 35041521 291 291 291 291 2
453 20250311 120300 35040939 288 288 288 288 2875
454 20250311 120200 34212939 289 290 290 289 7029
455 20250311 120100 32180129 291 291 291 291 0
456 20250311 120000 32180129 291 291 291 291 571
457 20250311 115900 32013968 292 292 292 292 0
458 20250311 115800 32013968 292 292 292 292 3
459 20250311 115700 32013092 292 292 292 292 0
460 20250311 115600 32013092 292 292 292 292 0
461 20250311 115500 32013092 292 292 292 292 0
462 20250311 115400 32013092 292 292 292 292 2
463 20250311 115300 32012508 292 292 292 292 2
464 20250311 115200 32011924 292 292 292 292 0
465 20250311 115100 32011924 292 292 292 292 2
466 20250311 115000 32011340 292 292 292 292 2
467 20250311 114900 32010756 292 292 292 292 0
468 20250311 114800 32010756 292 292 292 292 0
469 20250311 114700 32010756 292 292 292 292 171
470 20250311 114600 31960824 292 292 292 292 0
471 20250311 114500 31960824 292 292 292 292 684
472 20250311 114400 31761096 292 292 292 292 2998
473 20250311 114300 30885680 293 293 293 293 0
474 20250311 114200 30885680 293 293 293 293 0
475 20250311 114100 30885680 293 293 293 293 0
476 20250311 114000 30885680 293 293 293 293 2
477 20250311 113900 30885094 293 293 293 293 0
478 20250311 113800 30885094 293 293 293 293 0
479 20250311 113700 30885094 293 293 293 293 0
480 20250311 113600 30885094 293 293 293 293 2
481 20250311 113500 30884508 293 293 293 293 1
482 20250311 113400 30884215 293 293 293 293 0
483 20250311 113300 30884215 293 293 293 293 0
484 20250311 113200 30884215 293 293 293 293 0
485 20250311 113100 30884215 293 293 293 293 0
486 20250311 113000 30884215 293 293 293 293 0
487 20250311 112900 30884215 293 292 293 292 451
488 20250311 112800 30752522 293 293 293 293 1
489 20250311 112700 30752229 293 293 293 293 3413
490 20250311 112600 29752220 293 293 293 293 0
491 20250311 112500 29752220 293 293 293 293 0
492 20250311 112400 29752220 293 293 293 293 2
493 20250311 112300 29751634 291 293 293 291 38
494 20250311 112200 29740572 292 292 292 292 4
495 20250311 112100 29739404 293 293 293 293 2386
496 20250311 112000 29040306 293 293 293 293 0
497 20250311 111900 29040306 293 293 293 293 43
498 20250311 111800 29027707 293 293 293 293 0
499 20250311 111700 29027707 293 293 293 293 0
500 20250311 111600 29027707 293 293 293 293 0
501 20250311 111500 29027707 293 293 293 293 2
502 20250311 111400 29027121 292 292 292 292 0
503 20250311 111300 29027121 292 293 293 292 6
504 20250311 111200 29025366 292 292 292 292 0
505 20250311 111100 29025366 292 292 292 292 5
506 20250311 111000 29023906 293 293 293 293 1
507 20250311 110900 29023613 293 293 293 293 0
508 20250311 110800 29023613 293 293 293 293 0
509 20250311 110700 29023613 293 292 293 292 7502
510 20250311 110600 26832822 293 293 293 293 171
511 20250311 110500 26782719 293 293 293 293 0
512 20250311 110400 26782719 293 292 293 292 6405
513 20250311 110300 24912457 292 292 292 292 0
514 20250311 110200 24912457 292 292 292 292 0
515 20250311 110100 24912457 292 291 292 291 3
516 20250311 110000 24911582 291 291 291 291 1
517 20250311 105900 24911291 291 291 291 291 0
518 20250311 105800 24911291 291 291 291 291 0
519 20250311 105700 24911291 291 291 292 291 26
520 20250311 105600 24903714 291 291 291 291 10
521 20250311 105500 24900804 292 291 292 291 3035
522 20250311 105400 24014609 292 292 292 292 21
523 20250311 105300 24008477 292 292 292 292 1
524 20250311 105200 24008185 292 292 292 292 1
525 20250311 105100 24007893 292 292 292 292 21
526 20250311 105000 24001761 292 292 292 292 5
527 20250311 104900 24000301 292 292 292 292 124
528 20250311 104800 23964093 292 292 292 292 2
529 20250311 104700 23963509 291 291 291 291 255
530 20250311 104600 23889304 291 291 291 291 0
531 20250311 104500 23889304 291 291 292 291 8
532 20250311 104400 23886974 291 292 292 291 1031
533 20250311 104300 23585926 291 292 292 291 2
534 20250311 104200 23585343 291 291 291 291 1
535 20250311 104100 23585052 291 291 291 291 0
536 20250311 104000 23585052 291 291 291 291 2
537 20250311 103900 23584470 291 291 291 291 1
538 20250311 103800 23584179 291 291 291 291 5
539 20250311 103700 23582724 292 292 292 289 3672
540 20250311 103600 22521477 291 290 291 290 544
541 20250311 103500 22363183 291 291 291 291 1
542 20250311 103400 22362892 291 291 291 291 0
543 20250311 103300 22362892 291 291 291 291 2
544 20250311 103200 22362310 290 290 290 290 359
545 20250311 103100 22258200 290 290 290 290 2
546 20250311 103000 22257620 290 290 290 290 0
547 20250311 102900 22257620 290 290 292 289 1706
548 20250311 102800 21764518 290 290 290 290 0
549 20250311 102700 21764518 290 290 290 290 950
550 20250311 102600 21489018 290 289 290 289 1002
551 20250311 102500 21199438 290 291 291 290 9049
552 20250311 102400 18575227 291 292 292 290 1002
553 20250311 102300 18284637 292 292 292 292 0
554 20250311 102200 18284637 292 292 292 292 1
555 20250311 102100 18284345 291 291 291 291 4
556 20250311 102000 18283181 292 292 292 292 2
557 20250311 101900 18282597 290 290 290 290 0
558 20250311 101800 18282597 290 291 292 290 2010
559 20250311 101700 17698680 292 292 292 292 0
560 20250311 101600 17698680 292 292 292 292 102
561 20250311 101500 17668896 292 292 292 292 100
562 20250311 101400 17639696 292 292 292 292 2
563 20250311 101300 17639112 290 292 292 290 92
564 20250311 101200 17612419 291 291 291 291 1
565 20250311 101100 17612128 292 292 292 292 0
566 20250311 101000 17612128 292 292 292 291 1181
567 20250311 100900 17268455 292 292 292 292 0
568 20250311 100800 17268455 292 292 292 292 2
569 20250311 100700 17267871 292 292 292 292 1
570 20250311 100600 17267579 291 291 291 291 1817
571 20250311 100500 16738832 292 291 292 291 675
572 20250311 100400 16542406 292 292 292 292 0
573 20250311 100300 16542406 292 292 292 292 1
574 20250311 100200 16542114 292 292 292 292 0
575 20250311 100100 16542114 292 293 293 292 4
576 20250311 100000 16540945 291 293 293 291 809
577 20250311 095900 16305522 293 293 293 293 0
578 20250311 095800 16305522 293 293 293 292 3
579 20250311 095700 16304644 292 293 293 292 9
580 20250311 095600 16302013 293 293 293 293 17
581 20250311 095500 16297032 293 293 293 293 0
582 20250311 095400 16297032 293 293 293 292 6
583 20250311 095300 16295277 292 293 293 292 1872
584 20250311 095200 15746785 293 293 293 293 20
585 20250311 095100 15740925 293 293 293 292 12
586 20250311 095000 15737419 292 293 293 292 753
587 20250311 094900 15517542 293 293 293 293 1
588 20250311 094800 15517249 293 293 293 293 234
589 20250311 094700 15448687 293 292 293 292 264
590 20250311 094600 15371598 291 292 292 291 1085
591 20250311 094500 15055087 292 292 292 292 1
592 20250311 094400 15054795 292 292 292 292 101
593 20250311 094300 15025303 292 292 292 292 0
594 20250311 094200 15025303 292 292 292 292 1
595 20250311 094100 15025011 292 292 292 291 122
596 20250311 094000 14989388 292 292 292 292 0
597 20250311 093900 14989388 292 292 292 292 1
598 20250311 093800 14989096 292 291 292 291 358
599 20250311 093700 14884894 291 291 291 291 0
600 20250311 093600 14884894 291 291 291 291 2
601 20250311 093500 14884312 291 291 291 291 1
602 20250311 093400 14884021 291 290 291 289 516
603 20250311 093300 14734534 291 291 291 291 2
604 20250311 093200 14733952 291 290 291 290 302
605 20250311 093100 14646370 291 291 291 291 0
606 20250311 093000 14646370 291 291 291 291 2041
607 20250311 092900 14052439 291 291 291 291 1
608 20250311 092800 14052148 291 291 291 291 0
609 20250311 092700 14052148 291 291 291 291 1
610 20250311 092600 14051857 290 290 290 290 77
611 20250311 092500 14029527 290 290 290 290 602
612 20250311 092400 13854947 290 290 290 290 442
613 20250311 092300 13726767 291 291 291 291 0
614 20250311 092200 13726767 291 291 291 291 16
615 20250311 092100 13722111 291 290 291 290 2917
616 20250311 092000 12876180 290 291 291 290 4
617 20250311 091900 12875018 288 290 290 287 4178
618 20250311 091800 11672979 290 295 295 287 26383
619 20250311 091700 4039325 295 295 295 295 1
620 20250311 091600 4039030 293 293 295 293 202
621 20250311 091500 3979842 295 293 295 293 131
622 20250311 091400 3941457 293 294 294 293 4200
623 20250311 091300 2710657 295 295 295 295 0
624 20250311 091200 2710657 295 294 295 294 93
625 20250311 091100 2683312 294 294 294 294 100
626 20250311 091000 2653912 294 294 295 294 510
627 20250311 090900 2503962 295 295 295 294 130
628 20250311 090800 2465712 294 294 294 294 11
629 20250311 090700 2462478 295 295 295 295 200
630 20250311 090600 2403478 294 294 294 294 0
631 20250311 090500 2403478 294 294 294 294 3218
632 20250311 090400 1457386 294 294 294 294 0
633 20250311 090300 1457386 294 294 294 294 0
634 20250311 090200 1457386 294 294 294 294 229
635 20250311 090100 1390060 295 295 295 295 3508
636 20250311 090000 355200 296 296 296 296 1200

1
049470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,58862249,0,17599812451,0.00
20250306,0,58862249,0,17482087953,0.00
20250305,0,58862249,0,17482087953,0.00
20250304,0,58862249,0,17599812451,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 58862249 0 17599812451 0.00
3 20250306 0 58862249 0 17482087953 0.00
4 20250305 0 58862249 0 17482087953 0.00
5 20250304 0 58862249 0 17599812451 0.00