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

642
054180/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194000,202936775,247,247,247,247,7086
20250311,193900,202936775,247,247,247,247,0
20250311,193800,202936775,247,247,247,247,0
20250311,193700,202936775,247,247,247,247,0
20250311,193600,202936775,247,247,247,247,0
20250311,193500,202936775,247,247,247,247,0
20250311,193400,202936775,247,247,247,247,0
20250311,193300,202936775,247,247,247,247,0
20250311,193200,202936775,247,247,247,247,0
20250311,193100,202936775,247,247,247,247,0
20250311,193000,202936775,247,247,247,247,0
20250311,192900,202936775,247,247,247,247,0
20250311,192800,202936775,247,247,247,247,0
20250311,192700,202936775,247,247,247,247,0
20250311,192600,202936775,247,247,247,247,0
20250311,192500,202936775,247,247,247,247,0
20250311,192400,202936775,247,247,247,247,0
20250311,192300,202936775,247,247,247,247,0
20250311,192200,202936775,247,247,247,247,0
20250311,192100,202936775,247,247,247,247,0
20250311,192000,202936775,247,247,247,247,0
20250311,191900,202936775,247,247,247,247,0
20250311,191800,202936775,247,247,247,247,0
20250311,191700,202936775,247,247,247,247,0
20250311,191600,202936775,247,247,247,247,0
20250311,191500,202936775,247,247,247,247,0
20250311,191400,202936775,247,247,247,247,0
20250311,191300,202936775,247,247,247,247,0
20250311,191200,202936775,247,247,247,247,0
20250311,191100,202936775,247,247,247,247,0
20250311,191000,202936775,247,247,247,247,7086
20250311,190900,202936775,247,247,247,247,0
20250311,190800,202936775,247,247,247,247,0
20250311,190700,202936775,247,247,247,247,0
20250311,190600,202936775,247,247,247,247,0
20250311,190500,202936775,247,247,247,247,0
20250311,190400,202936775,247,247,247,247,0
20250311,190300,202936775,247,247,247,247,0
20250311,190200,202936775,247,247,247,247,0
20250311,190100,202936775,247,247,247,247,0
20250311,190000,202936775,247,247,247,247,0
20250311,185900,202936775,247,247,247,247,0
20250311,185800,202936775,247,247,247,247,0
20250311,185700,202936775,247,247,247,247,0
20250311,185600,202936775,247,247,247,247,0
20250311,185500,202936775,247,247,247,247,0
20250311,185400,202936775,247,247,247,247,0
20250311,185300,202936775,247,247,247,247,0
20250311,185200,202936775,247,247,247,247,0
20250311,185100,202936775,247,247,247,247,0
20250311,185000,202936775,247,247,247,247,0
20250311,184900,202936775,247,247,247,247,0
20250311,184800,202936775,247,247,247,247,0
20250311,184700,202936775,247,247,247,247,0
20250311,184600,202936775,247,247,247,247,0
20250311,184500,202936775,247,247,247,247,0
20250311,184400,202936775,247,247,247,247,0
20250311,184300,202936775,247,247,247,247,0
20250311,184200,202936775,247,247,247,247,0
20250311,184100,202936775,247,247,247,247,0
20250311,184000,202936775,247,247,247,247,7086
20250311,183900,202936775,247,247,247,247,0
20250311,183800,202936775,247,247,247,247,0
20250311,183700,202936775,247,247,247,247,0
20250311,183600,202936775,247,247,247,247,0
20250311,183500,202936775,247,247,247,247,0
20250311,183400,202936775,247,247,247,247,0
20250311,183300,202936775,247,247,247,247,0
20250311,183200,202936775,247,247,247,247,0
20250311,183100,202936775,247,247,247,247,0
20250311,183000,202936775,247,247,247,247,0
20250311,182900,202936775,247,247,247,247,0
20250311,182800,202936775,247,247,247,247,0
20250311,182700,202936775,247,247,247,247,0
20250311,182600,202936775,247,247,247,247,0
20250311,182500,202936775,247,247,247,247,0
20250311,182400,202936775,247,247,247,247,0
20250311,182300,202936775,247,247,247,247,0
20250311,182200,202936775,247,247,247,247,0
20250311,182100,202936775,247,247,247,247,0
20250311,182000,202936775,247,247,247,247,0
20250311,181900,202936775,247,247,247,247,0
20250311,181800,202936775,247,247,247,247,0
20250311,181700,202936775,247,247,247,247,0
20250311,181600,202936775,247,247,247,247,0
20250311,181500,202936775,247,247,247,247,0
20250311,181400,202936775,247,247,247,247,0
20250311,181300,202936775,247,247,247,247,0
20250311,181200,202936775,247,247,247,247,0
20250311,181100,202936775,247,247,247,247,0
20250311,181000,202936775,247,247,247,247,7086
20250311,180900,202936775,247,247,247,247,0
20250311,180800,202936775,247,247,247,247,0
20250311,180700,202936775,247,247,247,247,0
20250311,180600,202936775,247,247,247,247,0
20250311,180500,202936775,247,247,247,247,0
20250311,180400,202936775,247,247,247,247,0
20250311,180300,202936775,247,247,247,247,0
20250311,180200,202936775,247,247,247,247,0
20250311,180100,202936775,247,247,247,247,0
20250311,180000,202936775,247,247,247,247,0
20250311,175900,202936775,247,247,247,247,0
20250311,175800,202936775,247,247,247,247,0
20250311,175700,202936775,247,247,247,247,0
20250311,175600,202936775,247,247,247,247,0
20250311,175500,202936775,247,247,247,247,0
20250311,175400,202936775,247,247,247,247,0
20250311,175300,202936775,247,247,247,247,0
20250311,175200,202936775,247,247,247,247,0
20250311,175100,202936775,247,247,247,247,0
20250311,175000,202936775,247,247,247,247,0
20250311,174900,202936775,247,247,247,247,0
20250311,174800,202936775,247,247,247,247,0
20250311,174700,202936775,247,247,247,247,0
20250311,174600,202936775,247,247,247,247,0
20250311,174500,202936775,247,247,247,247,0
20250311,174400,202936775,247,247,247,247,0
20250311,174300,202936775,247,247,247,247,0
20250311,174200,202936775,247,247,247,247,0
20250311,174100,202936775,247,247,247,247,0
20250311,174000,202936775,247,247,247,247,7086
20250311,173900,202936775,247,247,247,247,0
20250311,173800,202936775,247,247,247,247,0
20250311,173700,202936775,247,247,247,247,0
20250311,173600,202936775,247,247,247,247,0
20250311,173500,202936775,247,247,247,247,0
20250311,173400,202936775,247,247,247,247,0
20250311,173300,202936775,247,247,247,247,0
20250311,173200,202936775,247,247,247,247,0
20250311,173100,202936775,247,247,247,247,0
20250311,173000,202936775,247,247,247,247,0
20250311,172900,202936775,247,247,247,247,0
20250311,172800,202936775,247,247,247,247,0
20250311,172700,202936775,247,247,247,247,0
20250311,172600,202936775,247,247,247,247,0
20250311,172500,202936775,247,247,247,247,0
20250311,172400,202936775,247,247,247,247,0
20250311,172300,202936775,247,247,247,247,0
20250311,172200,202936775,247,247,247,247,0
20250311,172100,202936775,247,247,247,247,0
20250311,172000,202936775,247,247,247,247,0
20250311,171900,202936775,247,247,247,247,0
20250311,171800,202936775,247,247,247,247,0
20250311,171700,202936775,247,247,247,247,0
20250311,171600,202936775,247,247,247,247,0
20250311,171500,202936775,247,247,247,247,0
20250311,171400,202936775,247,247,247,247,0
20250311,171300,202936775,247,247,247,247,0
20250311,171200,202936775,247,247,247,247,0
20250311,171100,202936775,247,247,247,247,0
20250311,171000,202936775,247,247,247,247,7086
20250311,170900,202936775,247,247,247,247,0
20250311,170800,202936775,247,247,247,247,0
20250311,170700,202936775,247,247,247,247,0
20250311,170600,202936775,247,247,247,247,0
20250311,170500,202936775,247,247,247,247,0
20250311,170400,202936775,247,247,247,247,0
20250311,170300,202936775,247,247,247,247,0
20250311,170200,202936775,247,247,247,247,0
20250311,170100,202936775,247,247,247,247,0
20250311,170000,202936775,247,247,247,247,0
20250311,165900,202936775,247,247,247,247,0
20250311,165800,202936775,247,247,247,247,0
20250311,165700,202936775,247,247,247,247,0
20250311,165600,202936775,247,247,247,247,0
20250311,165500,202936775,247,247,247,247,0
20250311,165400,202936775,247,247,247,247,0
20250311,165300,202936775,247,247,247,247,0
20250311,165200,202936775,247,247,247,247,0
20250311,165100,202936775,247,247,247,247,0
20250311,165000,202936775,247,247,247,247,0
20250311,164900,202936775,247,247,247,247,0
20250311,164800,202936775,247,247,247,247,0
20250311,164700,202936775,247,247,247,247,0
20250311,164600,202936775,247,247,247,247,0
20250311,164500,202936775,247,247,247,247,0
20250311,164400,202936775,247,247,247,247,0
20250311,164300,202936775,247,247,247,247,0
20250311,164200,202936775,247,247,247,247,0
20250311,164100,202936775,247,247,247,247,0
20250311,164000,202936775,247,247,247,247,7086
20250311,163900,202936775,247,247,247,247,0
20250311,163800,202936775,247,247,247,247,0
20250311,163700,202936775,247,247,247,247,0
20250311,163600,202936775,247,247,247,247,0
20250311,163500,202936775,247,247,247,247,0
20250311,163400,202936775,247,247,247,247,0
20250311,163300,202936775,247,247,247,247,0
20250311,163200,202936775,247,247,247,247,0
20250311,163100,202936775,247,247,247,247,0
20250311,163000,202936775,247,247,247,247,0
20250311,162900,202936775,247,247,247,247,0
20250311,162800,202936775,247,247,247,247,0
20250311,162700,202936775,247,247,247,247,0
20250311,162600,202936775,247,247,247,247,0
20250311,162500,202936775,247,247,247,247,0
20250311,162400,202936775,247,247,247,247,0
20250311,162300,202936775,247,247,247,247,0
20250311,162200,202936775,247,247,247,247,0
20250311,162100,202936775,247,247,247,247,0
20250311,162000,202936775,247,247,247,247,0
20250311,161900,202936775,247,247,247,247,0
20250311,161800,202936775,247,247,247,247,0
20250311,161700,202936775,247,247,247,247,0
20250311,161600,202936775,247,247,247,247,0
20250311,161500,202936775,247,247,247,247,0
20250311,161400,202936775,247,247,247,247,0
20250311,161300,202936775,247,247,247,247,0
20250311,161200,202936775,247,247,247,247,0
20250311,161100,202936775,247,247,247,247,0
20250311,161000,202936775,247,247,247,247,7086
20250311,160900,202936775,247,247,247,247,0
20250311,160800,202936775,247,247,247,247,0
20250311,160700,202936775,247,247,247,247,0
20250311,160600,202936775,247,247,247,247,0
20250311,160500,202936775,247,247,247,247,0
20250311,160400,202936775,247,247,247,247,0
20250311,160300,202936775,247,247,247,247,0
20250311,160200,202936775,247,247,247,247,0
20250311,160100,202936775,247,247,247,247,0
20250311,160000,202936775,247,247,247,247,0
20250311,155900,202936775,247,247,247,247,0
20250311,155800,202936775,247,247,247,247,0
20250311,155700,202936775,247,247,247,247,0
20250311,155600,202936775,247,247,247,247,0
20250311,155500,202936775,247,247,247,247,0
20250311,155400,202936775,247,247,247,247,0
20250311,155300,202936775,247,247,247,247,0
20250311,155200,202936775,247,247,247,247,0
20250311,155100,202936775,247,247,247,247,0
20250311,155000,202936775,247,247,247,247,0
20250311,154900,202936775,247,247,247,247,0
20250311,154800,202936775,247,247,247,247,0
20250311,154700,202936775,247,247,247,247,0
20250311,154600,202936775,247,247,247,247,0
20250311,154500,202936775,247,247,247,247,0
20250311,154400,202936775,247,247,247,247,0
20250311,154300,202936775,247,247,247,247,0
20250311,154200,202936775,247,247,247,247,0
20250311,154100,202936775,247,247,247,247,0
20250311,154000,202936775,247,247,247,247,7086
20250311,153900,202936775,247,247,247,247,0
20250311,153800,202936775,247,247,247,247,0
20250311,153700,202936775,247,247,247,247,0
20250311,153600,202936775,247,247,247,247,0
20250311,153500,202936775,247,247,247,247,0
20250311,153400,202936775,247,247,247,247,0
20250311,153300,202936775,247,247,247,247,0
20250311,153200,202936775,247,247,247,247,0
20250311,153100,202936775,247,247,247,247,0
20250311,153000,202936775,247,247,247,247,7086
20250311,152900,201186533,247,247,247,247,0
20250311,152800,201186533,247,247,247,247,0
20250311,152700,201186533,247,247,247,247,0
20250311,152600,201186533,247,247,247,247,0
20250311,152500,201186533,247,247,247,247,0
20250311,152400,201186533,247,247,247,247,0
20250311,152300,201186533,247,247,247,247,0
20250311,152200,201186533,247,247,247,247,0
20250311,152100,201186533,247,247,247,247,0
20250311,152000,201186533,247,247,247,247,0
20250311,151900,201186533,247,249,249,247,44
20250311,151800,201175658,249,248,249,248,19343
20250311,151700,196378588,247,247,247,247,1293
20250311,151600,196059217,247,247,247,247,202
20250311,151500,196009323,248,248,248,248,4206
20250311,151400,194966235,248,247,248,247,8430
20250311,151300,192875622,247,247,247,247,5
20250311,151200,192874387,247,247,247,247,1372
20250311,151100,192535503,247,247,247,247,396
20250311,151000,192437691,247,248,248,247,585
20250311,150900,192293054,248,246,248,246,4434
20250311,150800,191199564,246,246,246,246,159
20250311,150700,191160450,246,246,246,246,380
20250311,150600,191066970,245,244,245,244,10187
20250311,150500,188581192,245,245,245,245,0
20250311,150400,188581192,245,245,245,245,50
20250311,150300,188568942,245,245,245,245,67
20250311,150200,188552527,245,245,245,245,20
20250311,150100,188547627,245,245,245,245,11
20250311,150000,188544932,244,244,244,244,1724
20250311,145900,188124276,244,244,244,244,1766
20250311,145800,187693372,242,243,243,242,5270
20250311,145700,186417932,241,241,241,241,1
20250311,145600,186417691,243,243,243,243,33
20250311,145500,186409672,240,247,247,240,24657
20250311,145400,180433954,247,247,247,247,0
20250311,145300,180433954,247,247,247,247,10
20250311,145200,180431484,247,247,247,247,1
20250311,145100,180431237,248,248,248,248,0
20250311,145000,180431237,248,246,248,246,20000
20250311,144900,175477271,246,246,246,246,0
20250311,144800,175477271,246,246,246,246,11
20250311,144700,175474565,246,246,246,246,80
20250311,144600,175454885,246,246,246,246,0
20250311,144500,175454885,246,246,246,246,640
20250311,144400,175297445,246,246,246,246,0
20250311,144300,175297445,246,246,246,246,0
20250311,144200,175297445,246,246,246,246,0
20250311,144100,175297445,246,246,246,246,0
20250311,144000,175297445,246,246,246,246,0
20250311,143900,175297445,246,246,246,246,116
20250311,143800,175268909,246,245,246,245,25737
20250311,143700,168948773,245,245,245,245,3255
20250311,143600,168151298,245,245,245,245,0
20250311,143500,168151298,245,245,245,245,0
20250311,143400,168151298,245,245,245,245,7812
20250311,143300,166237358,245,245,245,245,13
20250311,143200,166234173,245,245,245,245,0
20250311,143100,166234173,245,245,245,245,2
20250311,143000,166233683,245,245,245,245,0
20250311,142900,166233683,245,245,245,245,7212
20250311,142800,164466743,245,245,245,245,313
20250311,142700,164390058,245,245,245,245,305
20250311,142600,164315333,245,245,245,245,258
20250311,142500,164252123,245,245,245,245,0
20250311,142400,164252123,245,245,245,245,0
20250311,142300,164252123,245,245,245,245,0
20250311,142200,164252123,245,245,245,245,0
20250311,142100,164252123,245,245,245,245,0
20250311,142000,164252123,245,245,245,245,0
20250311,141900,164252123,245,245,245,245,54
20250311,141800,164238893,245,245,245,245,0
20250311,141700,164238893,245,245,245,245,0
20250311,141600,164238893,245,245,245,245,791
20250311,141500,164045098,247,247,247,247,0
20250311,141400,164045098,247,247,247,247,0
20250311,141300,164045098,247,247,247,247,0
20250311,141200,164045098,247,247,247,247,0
20250311,141100,164045098,247,247,247,247,0
20250311,141000,164045098,247,247,247,247,4
20250311,140900,164044110,247,247,247,247,0
20250311,140800,164044110,247,247,247,247,0
20250311,140700,164044110,247,247,247,247,0
20250311,140600,164044110,247,247,247,247,20
20250311,140500,164039170,246,247,247,246,5305
20250311,140400,162734138,247,247,247,247,0
20250311,140300,162734138,247,247,247,247,2
20250311,140200,162733644,248,248,248,248,0
20250311,140100,162733644,248,248,248,248,3470
20250311,140000,161873084,248,248,248,248,4110
20250311,135900,160853804,248,248,248,248,5006
20250311,135800,159612316,248,248,248,248,0
20250311,135700,159612316,248,248,248,248,440
20250311,135600,159503196,249,248,249,248,3661
20250311,135500,158592240,248,244,248,244,23179
20250311,135400,152870050,243,243,243,243,38
20250311,135300,152860816,243,243,243,243,0
20250311,135200,152860816,243,244,244,243,272
20250311,135100,152794450,245,245,245,245,0
20250311,135000,152794450,245,245,245,245,0
20250311,134900,152794450,245,245,245,245,0
20250311,134800,152794450,245,245,245,245,522
20250311,134700,152666560,245,245,245,245,662
20250311,134600,152504370,245,245,245,245,102
20250311,134500,152479380,245,245,245,245,4000
20250311,134400,151499380,245,244,245,244,4003
20250311,134300,150519076,244,244,244,244,57
20250311,134200,150505168,243,243,243,243,0
20250311,134100,150505168,243,243,243,243,2
20250311,134000,150504682,243,243,243,243,0
20250311,133900,150504682,243,243,243,243,0
20250311,133800,150504682,243,243,243,243,4
20250311,133700,150503710,243,243,243,243,2582
20250311,133600,149876284,243,243,243,243,6
20250311,133500,149874826,244,244,244,244,2
20250311,133400,149874338,244,244,244,244,1000
20250311,133300,149630338,244,244,244,244,5
20250311,133200,149629118,244,244,244,244,3533
20250311,133100,148767066,244,244,244,244,0
20250311,133000,148767066,244,244,244,244,0
20250311,132900,148767066,244,244,244,244,0
20250311,132800,148767066,244,244,244,244,1
20250311,132700,148766822,244,244,244,244,200
20250311,132600,148718022,244,244,244,244,150
20250311,132500,148681422,244,244,244,244,530
20250311,132400,148552102,244,245,245,244,2930
20250311,132300,147835182,245,245,245,245,8325
20250311,132200,145795557,245,245,245,245,0
20250311,132100,145795557,245,245,245,245,12261
20250311,132000,142791612,245,245,245,245,10375
20250311,131900,140249737,245,245,245,245,8327
20250311,131800,138209622,245,246,246,245,11038
20250311,131700,135494275,247,247,247,247,1876
20250311,131600,135030903,246,246,246,246,30
20250311,131500,135023523,246,247,247,246,517
20250311,131400,134895884,247,247,247,247,50
20250311,131300,134883534,247,247,247,247,689
20250311,131200,134713351,247,247,247,247,1462
20250311,131100,134352237,247,247,247,247,1169
20250311,131000,134063494,246,246,246,246,0
20250311,130900,134063494,246,246,246,246,5795
20250311,130800,132637924,246,246,246,246,0
20250311,130700,132637924,246,246,246,246,16
20250311,130600,132633988,246,245,246,245,2001
20250311,130500,132141743,246,246,246,246,0
20250311,130400,132141743,246,246,246,246,100
20250311,130300,132117143,245,245,245,245,1000
20250311,130200,131872143,245,245,245,245,460
20250311,130100,131759443,245,245,245,245,0
20250311,130000,131759443,245,245,245,245,0
20250311,125900,131759443,245,244,245,244,79943
20250311,125800,112175895,242,242,242,242,0
20250311,125700,112175895,242,242,242,242,660
20250311,125600,112016175,243,243,243,243,2000
20250311,125500,111530175,243,243,243,243,730
20250311,125400,111352785,244,244,244,244,5000
20250311,125300,110132785,244,244,244,244,7
20250311,125200,110131077,244,242,244,242,181
20250311,125100,110087269,244,244,244,244,138
20250311,125000,110053597,242,243,243,242,375
20250311,124900,109962795,243,243,243,243,0
20250311,124800,109962795,243,243,243,243,286
20250311,124700,109893297,243,243,243,243,0
20250311,124600,109893297,243,243,243,243,270
20250311,124500,109827687,245,244,245,244,4210
20250311,124400,108796383,244,244,244,244,0
20250311,124300,108796383,244,245,245,244,11
20250311,124200,108793694,245,245,245,245,2703
20250311,124100,108131459,245,245,245,244,5421
20250311,124000,106803427,245,245,245,245,5500
20250311,123900,105455927,245,245,245,245,70
20250311,123800,105438777,245,245,245,245,316
20250311,123700,105361357,245,245,245,245,142
20250311,123600,105326567,245,244,245,244,1000
20250311,123500,105081698,244,245,245,244,2457
20250311,123400,104479998,245,245,245,245,300
20250311,123300,104406498,245,245,245,245,0
20250311,123200,104406498,245,245,245,245,159
20250311,123100,104367543,245,244,245,244,160
20250311,123000,104328443,244,244,244,244,0
20250311,122900,104328443,244,244,244,244,40
20250311,122800,104318683,244,244,245,244,545
20250311,122700,104185467,244,245,245,244,38
20250311,122600,104176191,244,244,244,244,784
20250311,122500,103984895,244,244,244,244,264
20250311,122400,103920479,244,244,244,244,0
20250311,122300,103920479,244,244,245,244,2749
20250311,122200,103247722,244,245,245,244,21
20250311,122100,103242588,245,245,245,245,0
20250311,122000,103242588,245,243,245,243,43
20250311,121900,103232055,245,244,245,244,2004
20250311,121800,102741354,243,243,243,243,0
20250311,121700,102741354,243,243,243,243,0
20250311,121600,102741354,243,243,243,243,0
20250311,121500,102741354,243,243,243,243,1160
20250311,121400,102459474,244,244,244,244,120
20250311,121300,102430194,243,243,243,243,749
20250311,121200,102248187,243,243,243,243,2
20250311,121100,102247701,242,242,242,242,0
20250311,121000,102247701,242,242,242,242,0
20250311,120900,102247701,242,242,242,242,0
20250311,120800,102247701,242,242,242,242,0
20250311,120700,102247701,242,242,242,242,0
20250311,120600,102247701,242,242,242,242,6764
20250311,120500,100610813,242,242,242,242,0
20250311,120400,100610813,242,242,242,242,10
20250311,120300,100608393,243,243,243,243,0
20250311,120200,100608393,243,243,243,243,0
20250311,120100,100608393,243,243,243,243,22
20250311,120000,100603047,243,243,243,243,2
20250311,115900,100602561,244,243,244,243,239
20250311,115800,100544479,244,244,244,244,74
20250311,115700,100526423,244,244,244,244,0
20250311,115600,100526423,244,244,244,244,2308
20250311,115500,99963271,244,244,244,244,2254
20250311,115400,99413295,244,244,244,244,0
20250311,115300,99413295,244,244,244,244,8937
20250311,115200,97232667,245,244,245,244,3730
20250311,115100,96321317,244,244,244,244,1
20250311,115000,96321073,244,244,244,244,527
20250311,114900,96192485,244,244,244,244,5740
20250311,114800,94791925,244,244,244,244,3761
20250311,114700,93874241,244,244,244,244,250
20250311,114600,93813241,244,243,244,243,13206
20250311,114500,90591776,243,243,243,243,45
20250311,114400,90580841,243,243,243,243,34
20250311,114300,90572579,243,243,243,243,5993
20250311,114200,89116280,244,242,244,242,8793
20250311,114100,86979720,242,242,242,242,490
20250311,114000,86861140,242,242,242,242,0
20250311,113900,86861140,242,242,242,242,6182
20250311,113800,85365096,242,240,242,240,6864
20250311,113700,83707105,240,240,240,240,2141
20250311,113600,83193265,240,240,240,240,0
20250311,113500,83193265,240,240,240,240,2
20250311,113400,83192785,240,240,240,240,25
20250311,113300,83186785,240,240,240,240,171
20250311,113200,83145745,240,240,240,240,132
20250311,113100,83114065,240,240,240,240,148
20250311,113000,83078545,241,241,241,241,0
20250311,112900,83078545,241,241,241,241,1170
20250311,112800,82796575,241,241,241,241,0
20250311,112700,82796575,241,241,241,241,1120
20250311,112600,82526655,242,242,242,242,11
20250311,112500,82523993,241,241,241,241,0
20250311,112400,82523993,241,241,241,241,300
20250311,112300,82451693,241,240,241,240,41902
20250311,112200,72389417,239,239,239,239,11120
20250311,112100,69731737,238,238,238,238,0
20250311,112000,69731737,238,238,238,238,0
20250311,111900,69731737,238,238,238,238,0
20250311,111800,69731737,238,238,238,238,0
20250311,111700,69731737,238,238,238,238,0
20250311,111600,69731737,238,238,238,238,0
20250311,111500,69731737,238,238,238,238,0
20250311,111400,69731737,238,238,238,238,0
20250311,111300,69731737,238,238,238,238,0
20250311,111200,69731737,238,238,238,238,800
20250311,111100,69541337,239,239,239,239,0
20250311,111000,69541337,239,239,239,239,0
20250311,110900,69541337,239,239,239,239,0
20250311,110800,69541337,239,239,239,239,0
20250311,110700,69541337,239,239,239,239,1
20250311,110600,69541098,239,239,239,239,100
20250311,110500,69517198,239,239,239,239,17
20250311,110400,69513135,239,239,239,239,0
20250311,110300,69513135,239,239,239,239,8404
20250311,110200,67504579,239,239,239,239,102
20250311,110100,67480201,238,238,238,238,401
20250311,110000,67384763,238,238,238,238,0
20250311,105900,67384763,238,238,238,238,3000
20250311,105800,66670763,238,238,238,238,1268
20250311,105700,66368979,238,238,238,238,30
20250311,105600,66361839,238,238,238,238,1116
20250311,105500,66096231,238,238,238,238,34
20250311,105400,66088139,238,238,238,238,0
20250311,105300,66088139,238,238,238,238,0
20250311,105200,66088139,238,238,238,238,36
20250311,105100,66079571,238,238,238,238,503
20250311,105000,65959857,238,237,238,237,6826
20250311,104900,64341874,237,237,237,237,0
20250311,104800,64341874,237,237,237,237,0
20250311,104700,64341874,237,237,237,237,100
20250311,104600,64318174,237,237,237,237,0
20250311,104500,64318174,237,237,237,237,0
20250311,104400,64318174,237,237,237,237,19
20250311,104300,64313671,237,237,237,237,100
20250311,104200,64289971,236,236,236,236,1000
20250311,104100,64053971,237,237,237,237,100
20250311,104000,64030271,237,237,237,237,0
20250311,103900,64030271,237,237,237,237,100
20250311,103800,64006571,237,237,237,237,100
20250311,103700,63982871,237,237,237,237,0
20250311,103600,63982871,237,237,237,237,131
20250311,103500,63951824,236,236,236,236,0
20250311,103400,63951824,236,236,236,236,0
20250311,103300,63951824,236,237,237,236,754
20250311,103200,63773531,237,237,237,237,0
20250311,103100,63773531,237,237,237,237,0
20250311,103000,63773531,237,237,237,237,0
20250311,102900,63773531,237,237,237,237,496
20250311,102800,63655979,237,237,237,237,4
20250311,102700,63655031,236,236,236,236,0
20250311,102600,63655031,236,236,236,234,6361
20250311,102500,62163662,236,236,236,236,0
20250311,102400,62163662,236,236,236,236,1810
20250311,102300,61736502,237,237,237,237,0
20250311,102200,61736502,237,237,237,237,0
20250311,102100,61736502,237,237,237,237,0
20250311,102000,61736502,237,237,237,237,1598
20250311,101900,61357776,237,237,237,237,900
20250311,101800,61144476,237,237,237,237,300
20250311,101700,61073376,237,236,237,236,501
20250311,101600,60954640,237,238,238,237,12679
20250311,101500,57948873,238,238,238,238,405
20250311,101400,57852483,238,238,238,238,33
20250311,101300,57844629,238,238,238,238,1337
20250311,101200,57526423,238,238,238,238,67
20250311,101100,57510477,238,239,239,238,1056
20250311,101000,57259109,238,238,238,238,0
20250311,100900,57259109,238,238,238,238,0
20250311,100800,57259109,238,238,238,238,216
20250311,100700,57207701,238,238,238,238,535
20250311,100600,57080371,239,239,239,238,133
20250311,100500,57048634,238,238,238,238,102
20250311,100400,57024358,238,238,238,238,350
20250311,100300,56941058,238,238,238,238,0
20250311,100200,56941058,238,238,238,238,6788
20250311,100100,55325514,239,239,239,239,0
20250311,100000,55325514,239,239,239,239,3214
20250311,095900,54557368,239,239,239,239,497
20250311,095800,54438585,240,240,240,240,10
20250311,095700,54436185,241,241,241,241,0
20250311,095600,54436185,241,241,241,241,0
20250311,095500,54436185,241,241,241,241,0
20250311,095400,54436185,241,241,241,241,6704
20250311,095300,52820521,241,241,241,241,0
20250311,095200,52820521,241,240,241,240,1944
20250311,095100,52353936,240,240,240,240,0
20250311,095000,52353936,240,240,240,240,56
20250311,094900,52340496,239,239,239,239,0
20250311,094800,52340496,239,239,239,239,1139
20250311,094700,52068275,239,240,240,239,560
20250311,094600,51934430,240,240,240,240,8000
20250311,094500,50014430,242,242,242,242,21
20250311,094400,50009348,239,239,242,239,9430
20250311,094300,47736012,239,239,239,239,0
20250311,094200,47736012,239,239,239,239,211
20250311,094100,47685583,238,239,239,238,32
20250311,094000,47677958,239,239,239,239,0
20250311,093900,47677958,239,239,239,239,2000
20250311,093800,47199958,239,239,239,239,0
20250311,093700,47199958,239,238,239,238,17018
20250311,093600,43135069,237,237,237,237,6745
20250311,093500,41536504,237,236,237,236,19
20250311,093400,41532005,235,235,235,235,835
20250311,093300,41335780,235,236,236,235,3000
20250311,093200,40628780,237,237,237,237,4363
20250311,093100,39594749,237,237,237,237,3477
20250311,093000,38770700,237,236,237,236,46
20250311,092900,38759843,236,237,237,236,238
20250311,092800,38703456,237,237,237,237,23
20250311,092700,38698005,237,236,237,235,12689
20250311,092600,35705553,236,235,236,235,4614
20250311,092500,34620313,235,235,235,235,9118
20250311,092400,32477583,233,233,233,233,500
20250311,092300,32361083,233,233,233,233,0
20250311,092200,32361083,233,233,233,233,1
20250311,092100,32360850,235,235,235,235,51
20250311,092000,32348865,236,236,236,236,1
20250311,091900,32348629,234,234,234,234,5776
20250311,091800,30997045,234,234,234,234,1
20250311,091700,30996811,232,232,232,232,17989
20250311,091600,26823363,232,235,235,232,4075
20250311,091500,25877337,235,235,235,235,1500
20250311,091400,25524837,235,235,235,235,2000
20250311,091300,25054837,235,235,235,235,4
20250311,091200,25053897,232,233,233,232,1710
20250311,091100,24656047,235,234,235,232,14947
20250311,091000,21185355,235,235,235,235,590
20250311,090900,21046705,235,237,237,235,4066
20250311,090800,20089186,236,237,237,236,2577
20250311,090700,19480481,237,237,238,237,14365
20250311,090600,16075971,237,239,239,237,12614
20250311,090500,13082453,239,240,241,239,225
20250311,090400,13028648,240,240,240,240,34
20250311,090300,13020488,240,240,240,240,41
20250311,090200,13010648,240,238,240,238,31639
20250311,090100,5477288,240,238,240,236,12249
20250311,090000,2574739,239,240,240,239,10714
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194000 202936775 247 247 247 247 7086
3 20250311 193900 202936775 247 247 247 247 0
4 20250311 193800 202936775 247 247 247 247 0
5 20250311 193700 202936775 247 247 247 247 0
6 20250311 193600 202936775 247 247 247 247 0
7 20250311 193500 202936775 247 247 247 247 0
8 20250311 193400 202936775 247 247 247 247 0
9 20250311 193300 202936775 247 247 247 247 0
10 20250311 193200 202936775 247 247 247 247 0
11 20250311 193100 202936775 247 247 247 247 0
12 20250311 193000 202936775 247 247 247 247 0
13 20250311 192900 202936775 247 247 247 247 0
14 20250311 192800 202936775 247 247 247 247 0
15 20250311 192700 202936775 247 247 247 247 0
16 20250311 192600 202936775 247 247 247 247 0
17 20250311 192500 202936775 247 247 247 247 0
18 20250311 192400 202936775 247 247 247 247 0
19 20250311 192300 202936775 247 247 247 247 0
20 20250311 192200 202936775 247 247 247 247 0
21 20250311 192100 202936775 247 247 247 247 0
22 20250311 192000 202936775 247 247 247 247 0
23 20250311 191900 202936775 247 247 247 247 0
24 20250311 191800 202936775 247 247 247 247 0
25 20250311 191700 202936775 247 247 247 247 0
26 20250311 191600 202936775 247 247 247 247 0
27 20250311 191500 202936775 247 247 247 247 0
28 20250311 191400 202936775 247 247 247 247 0
29 20250311 191300 202936775 247 247 247 247 0
30 20250311 191200 202936775 247 247 247 247 0
31 20250311 191100 202936775 247 247 247 247 0
32 20250311 191000 202936775 247 247 247 247 7086
33 20250311 190900 202936775 247 247 247 247 0
34 20250311 190800 202936775 247 247 247 247 0
35 20250311 190700 202936775 247 247 247 247 0
36 20250311 190600 202936775 247 247 247 247 0
37 20250311 190500 202936775 247 247 247 247 0
38 20250311 190400 202936775 247 247 247 247 0
39 20250311 190300 202936775 247 247 247 247 0
40 20250311 190200 202936775 247 247 247 247 0
41 20250311 190100 202936775 247 247 247 247 0
42 20250311 190000 202936775 247 247 247 247 0
43 20250311 185900 202936775 247 247 247 247 0
44 20250311 185800 202936775 247 247 247 247 0
45 20250311 185700 202936775 247 247 247 247 0
46 20250311 185600 202936775 247 247 247 247 0
47 20250311 185500 202936775 247 247 247 247 0
48 20250311 185400 202936775 247 247 247 247 0
49 20250311 185300 202936775 247 247 247 247 0
50 20250311 185200 202936775 247 247 247 247 0
51 20250311 185100 202936775 247 247 247 247 0
52 20250311 185000 202936775 247 247 247 247 0
53 20250311 184900 202936775 247 247 247 247 0
54 20250311 184800 202936775 247 247 247 247 0
55 20250311 184700 202936775 247 247 247 247 0
56 20250311 184600 202936775 247 247 247 247 0
57 20250311 184500 202936775 247 247 247 247 0
58 20250311 184400 202936775 247 247 247 247 0
59 20250311 184300 202936775 247 247 247 247 0
60 20250311 184200 202936775 247 247 247 247 0
61 20250311 184100 202936775 247 247 247 247 0
62 20250311 184000 202936775 247 247 247 247 7086
63 20250311 183900 202936775 247 247 247 247 0
64 20250311 183800 202936775 247 247 247 247 0
65 20250311 183700 202936775 247 247 247 247 0
66 20250311 183600 202936775 247 247 247 247 0
67 20250311 183500 202936775 247 247 247 247 0
68 20250311 183400 202936775 247 247 247 247 0
69 20250311 183300 202936775 247 247 247 247 0
70 20250311 183200 202936775 247 247 247 247 0
71 20250311 183100 202936775 247 247 247 247 0
72 20250311 183000 202936775 247 247 247 247 0
73 20250311 182900 202936775 247 247 247 247 0
74 20250311 182800 202936775 247 247 247 247 0
75 20250311 182700 202936775 247 247 247 247 0
76 20250311 182600 202936775 247 247 247 247 0
77 20250311 182500 202936775 247 247 247 247 0
78 20250311 182400 202936775 247 247 247 247 0
79 20250311 182300 202936775 247 247 247 247 0
80 20250311 182200 202936775 247 247 247 247 0
81 20250311 182100 202936775 247 247 247 247 0
82 20250311 182000 202936775 247 247 247 247 0
83 20250311 181900 202936775 247 247 247 247 0
84 20250311 181800 202936775 247 247 247 247 0
85 20250311 181700 202936775 247 247 247 247 0
86 20250311 181600 202936775 247 247 247 247 0
87 20250311 181500 202936775 247 247 247 247 0
88 20250311 181400 202936775 247 247 247 247 0
89 20250311 181300 202936775 247 247 247 247 0
90 20250311 181200 202936775 247 247 247 247 0
91 20250311 181100 202936775 247 247 247 247 0
92 20250311 181000 202936775 247 247 247 247 7086
93 20250311 180900 202936775 247 247 247 247 0
94 20250311 180800 202936775 247 247 247 247 0
95 20250311 180700 202936775 247 247 247 247 0
96 20250311 180600 202936775 247 247 247 247 0
97 20250311 180500 202936775 247 247 247 247 0
98 20250311 180400 202936775 247 247 247 247 0
99 20250311 180300 202936775 247 247 247 247 0
100 20250311 180200 202936775 247 247 247 247 0
101 20250311 180100 202936775 247 247 247 247 0
102 20250311 180000 202936775 247 247 247 247 0
103 20250311 175900 202936775 247 247 247 247 0
104 20250311 175800 202936775 247 247 247 247 0
105 20250311 175700 202936775 247 247 247 247 0
106 20250311 175600 202936775 247 247 247 247 0
107 20250311 175500 202936775 247 247 247 247 0
108 20250311 175400 202936775 247 247 247 247 0
109 20250311 175300 202936775 247 247 247 247 0
110 20250311 175200 202936775 247 247 247 247 0
111 20250311 175100 202936775 247 247 247 247 0
112 20250311 175000 202936775 247 247 247 247 0
113 20250311 174900 202936775 247 247 247 247 0
114 20250311 174800 202936775 247 247 247 247 0
115 20250311 174700 202936775 247 247 247 247 0
116 20250311 174600 202936775 247 247 247 247 0
117 20250311 174500 202936775 247 247 247 247 0
118 20250311 174400 202936775 247 247 247 247 0
119 20250311 174300 202936775 247 247 247 247 0
120 20250311 174200 202936775 247 247 247 247 0
121 20250311 174100 202936775 247 247 247 247 0
122 20250311 174000 202936775 247 247 247 247 7086
123 20250311 173900 202936775 247 247 247 247 0
124 20250311 173800 202936775 247 247 247 247 0
125 20250311 173700 202936775 247 247 247 247 0
126 20250311 173600 202936775 247 247 247 247 0
127 20250311 173500 202936775 247 247 247 247 0
128 20250311 173400 202936775 247 247 247 247 0
129 20250311 173300 202936775 247 247 247 247 0
130 20250311 173200 202936775 247 247 247 247 0
131 20250311 173100 202936775 247 247 247 247 0
132 20250311 173000 202936775 247 247 247 247 0
133 20250311 172900 202936775 247 247 247 247 0
134 20250311 172800 202936775 247 247 247 247 0
135 20250311 172700 202936775 247 247 247 247 0
136 20250311 172600 202936775 247 247 247 247 0
137 20250311 172500 202936775 247 247 247 247 0
138 20250311 172400 202936775 247 247 247 247 0
139 20250311 172300 202936775 247 247 247 247 0
140 20250311 172200 202936775 247 247 247 247 0
141 20250311 172100 202936775 247 247 247 247 0
142 20250311 172000 202936775 247 247 247 247 0
143 20250311 171900 202936775 247 247 247 247 0
144 20250311 171800 202936775 247 247 247 247 0
145 20250311 171700 202936775 247 247 247 247 0
146 20250311 171600 202936775 247 247 247 247 0
147 20250311 171500 202936775 247 247 247 247 0
148 20250311 171400 202936775 247 247 247 247 0
149 20250311 171300 202936775 247 247 247 247 0
150 20250311 171200 202936775 247 247 247 247 0
151 20250311 171100 202936775 247 247 247 247 0
152 20250311 171000 202936775 247 247 247 247 7086
153 20250311 170900 202936775 247 247 247 247 0
154 20250311 170800 202936775 247 247 247 247 0
155 20250311 170700 202936775 247 247 247 247 0
156 20250311 170600 202936775 247 247 247 247 0
157 20250311 170500 202936775 247 247 247 247 0
158 20250311 170400 202936775 247 247 247 247 0
159 20250311 170300 202936775 247 247 247 247 0
160 20250311 170200 202936775 247 247 247 247 0
161 20250311 170100 202936775 247 247 247 247 0
162 20250311 170000 202936775 247 247 247 247 0
163 20250311 165900 202936775 247 247 247 247 0
164 20250311 165800 202936775 247 247 247 247 0
165 20250311 165700 202936775 247 247 247 247 0
166 20250311 165600 202936775 247 247 247 247 0
167 20250311 165500 202936775 247 247 247 247 0
168 20250311 165400 202936775 247 247 247 247 0
169 20250311 165300 202936775 247 247 247 247 0
170 20250311 165200 202936775 247 247 247 247 0
171 20250311 165100 202936775 247 247 247 247 0
172 20250311 165000 202936775 247 247 247 247 0
173 20250311 164900 202936775 247 247 247 247 0
174 20250311 164800 202936775 247 247 247 247 0
175 20250311 164700 202936775 247 247 247 247 0
176 20250311 164600 202936775 247 247 247 247 0
177 20250311 164500 202936775 247 247 247 247 0
178 20250311 164400 202936775 247 247 247 247 0
179 20250311 164300 202936775 247 247 247 247 0
180 20250311 164200 202936775 247 247 247 247 0
181 20250311 164100 202936775 247 247 247 247 0
182 20250311 164000 202936775 247 247 247 247 7086
183 20250311 163900 202936775 247 247 247 247 0
184 20250311 163800 202936775 247 247 247 247 0
185 20250311 163700 202936775 247 247 247 247 0
186 20250311 163600 202936775 247 247 247 247 0
187 20250311 163500 202936775 247 247 247 247 0
188 20250311 163400 202936775 247 247 247 247 0
189 20250311 163300 202936775 247 247 247 247 0
190 20250311 163200 202936775 247 247 247 247 0
191 20250311 163100 202936775 247 247 247 247 0
192 20250311 163000 202936775 247 247 247 247 0
193 20250311 162900 202936775 247 247 247 247 0
194 20250311 162800 202936775 247 247 247 247 0
195 20250311 162700 202936775 247 247 247 247 0
196 20250311 162600 202936775 247 247 247 247 0
197 20250311 162500 202936775 247 247 247 247 0
198 20250311 162400 202936775 247 247 247 247 0
199 20250311 162300 202936775 247 247 247 247 0
200 20250311 162200 202936775 247 247 247 247 0
201 20250311 162100 202936775 247 247 247 247 0
202 20250311 162000 202936775 247 247 247 247 0
203 20250311 161900 202936775 247 247 247 247 0
204 20250311 161800 202936775 247 247 247 247 0
205 20250311 161700 202936775 247 247 247 247 0
206 20250311 161600 202936775 247 247 247 247 0
207 20250311 161500 202936775 247 247 247 247 0
208 20250311 161400 202936775 247 247 247 247 0
209 20250311 161300 202936775 247 247 247 247 0
210 20250311 161200 202936775 247 247 247 247 0
211 20250311 161100 202936775 247 247 247 247 0
212 20250311 161000 202936775 247 247 247 247 7086
213 20250311 160900 202936775 247 247 247 247 0
214 20250311 160800 202936775 247 247 247 247 0
215 20250311 160700 202936775 247 247 247 247 0
216 20250311 160600 202936775 247 247 247 247 0
217 20250311 160500 202936775 247 247 247 247 0
218 20250311 160400 202936775 247 247 247 247 0
219 20250311 160300 202936775 247 247 247 247 0
220 20250311 160200 202936775 247 247 247 247 0
221 20250311 160100 202936775 247 247 247 247 0
222 20250311 160000 202936775 247 247 247 247 0
223 20250311 155900 202936775 247 247 247 247 0
224 20250311 155800 202936775 247 247 247 247 0
225 20250311 155700 202936775 247 247 247 247 0
226 20250311 155600 202936775 247 247 247 247 0
227 20250311 155500 202936775 247 247 247 247 0
228 20250311 155400 202936775 247 247 247 247 0
229 20250311 155300 202936775 247 247 247 247 0
230 20250311 155200 202936775 247 247 247 247 0
231 20250311 155100 202936775 247 247 247 247 0
232 20250311 155000 202936775 247 247 247 247 0
233 20250311 154900 202936775 247 247 247 247 0
234 20250311 154800 202936775 247 247 247 247 0
235 20250311 154700 202936775 247 247 247 247 0
236 20250311 154600 202936775 247 247 247 247 0
237 20250311 154500 202936775 247 247 247 247 0
238 20250311 154400 202936775 247 247 247 247 0
239 20250311 154300 202936775 247 247 247 247 0
240 20250311 154200 202936775 247 247 247 247 0
241 20250311 154100 202936775 247 247 247 247 0
242 20250311 154000 202936775 247 247 247 247 7086
243 20250311 153900 202936775 247 247 247 247 0
244 20250311 153800 202936775 247 247 247 247 0
245 20250311 153700 202936775 247 247 247 247 0
246 20250311 153600 202936775 247 247 247 247 0
247 20250311 153500 202936775 247 247 247 247 0
248 20250311 153400 202936775 247 247 247 247 0
249 20250311 153300 202936775 247 247 247 247 0
250 20250311 153200 202936775 247 247 247 247 0
251 20250311 153100 202936775 247 247 247 247 0
252 20250311 153000 202936775 247 247 247 247 7086
253 20250311 152900 201186533 247 247 247 247 0
254 20250311 152800 201186533 247 247 247 247 0
255 20250311 152700 201186533 247 247 247 247 0
256 20250311 152600 201186533 247 247 247 247 0
257 20250311 152500 201186533 247 247 247 247 0
258 20250311 152400 201186533 247 247 247 247 0
259 20250311 152300 201186533 247 247 247 247 0
260 20250311 152200 201186533 247 247 247 247 0
261 20250311 152100 201186533 247 247 247 247 0
262 20250311 152000 201186533 247 247 247 247 0
263 20250311 151900 201186533 247 249 249 247 44
264 20250311 151800 201175658 249 248 249 248 19343
265 20250311 151700 196378588 247 247 247 247 1293
266 20250311 151600 196059217 247 247 247 247 202
267 20250311 151500 196009323 248 248 248 248 4206
268 20250311 151400 194966235 248 247 248 247 8430
269 20250311 151300 192875622 247 247 247 247 5
270 20250311 151200 192874387 247 247 247 247 1372
271 20250311 151100 192535503 247 247 247 247 396
272 20250311 151000 192437691 247 248 248 247 585
273 20250311 150900 192293054 248 246 248 246 4434
274 20250311 150800 191199564 246 246 246 246 159
275 20250311 150700 191160450 246 246 246 246 380
276 20250311 150600 191066970 245 244 245 244 10187
277 20250311 150500 188581192 245 245 245 245 0
278 20250311 150400 188581192 245 245 245 245 50
279 20250311 150300 188568942 245 245 245 245 67
280 20250311 150200 188552527 245 245 245 245 20
281 20250311 150100 188547627 245 245 245 245 11
282 20250311 150000 188544932 244 244 244 244 1724
283 20250311 145900 188124276 244 244 244 244 1766
284 20250311 145800 187693372 242 243 243 242 5270
285 20250311 145700 186417932 241 241 241 241 1
286 20250311 145600 186417691 243 243 243 243 33
287 20250311 145500 186409672 240 247 247 240 24657
288 20250311 145400 180433954 247 247 247 247 0
289 20250311 145300 180433954 247 247 247 247 10
290 20250311 145200 180431484 247 247 247 247 1
291 20250311 145100 180431237 248 248 248 248 0
292 20250311 145000 180431237 248 246 248 246 20000
293 20250311 144900 175477271 246 246 246 246 0
294 20250311 144800 175477271 246 246 246 246 11
295 20250311 144700 175474565 246 246 246 246 80
296 20250311 144600 175454885 246 246 246 246 0
297 20250311 144500 175454885 246 246 246 246 640
298 20250311 144400 175297445 246 246 246 246 0
299 20250311 144300 175297445 246 246 246 246 0
300 20250311 144200 175297445 246 246 246 246 0
301 20250311 144100 175297445 246 246 246 246 0
302 20250311 144000 175297445 246 246 246 246 0
303 20250311 143900 175297445 246 246 246 246 116
304 20250311 143800 175268909 246 245 246 245 25737
305 20250311 143700 168948773 245 245 245 245 3255
306 20250311 143600 168151298 245 245 245 245 0
307 20250311 143500 168151298 245 245 245 245 0
308 20250311 143400 168151298 245 245 245 245 7812
309 20250311 143300 166237358 245 245 245 245 13
310 20250311 143200 166234173 245 245 245 245 0
311 20250311 143100 166234173 245 245 245 245 2
312 20250311 143000 166233683 245 245 245 245 0
313 20250311 142900 166233683 245 245 245 245 7212
314 20250311 142800 164466743 245 245 245 245 313
315 20250311 142700 164390058 245 245 245 245 305
316 20250311 142600 164315333 245 245 245 245 258
317 20250311 142500 164252123 245 245 245 245 0
318 20250311 142400 164252123 245 245 245 245 0
319 20250311 142300 164252123 245 245 245 245 0
320 20250311 142200 164252123 245 245 245 245 0
321 20250311 142100 164252123 245 245 245 245 0
322 20250311 142000 164252123 245 245 245 245 0
323 20250311 141900 164252123 245 245 245 245 54
324 20250311 141800 164238893 245 245 245 245 0
325 20250311 141700 164238893 245 245 245 245 0
326 20250311 141600 164238893 245 245 245 245 791
327 20250311 141500 164045098 247 247 247 247 0
328 20250311 141400 164045098 247 247 247 247 0
329 20250311 141300 164045098 247 247 247 247 0
330 20250311 141200 164045098 247 247 247 247 0
331 20250311 141100 164045098 247 247 247 247 0
332 20250311 141000 164045098 247 247 247 247 4
333 20250311 140900 164044110 247 247 247 247 0
334 20250311 140800 164044110 247 247 247 247 0
335 20250311 140700 164044110 247 247 247 247 0
336 20250311 140600 164044110 247 247 247 247 20
337 20250311 140500 164039170 246 247 247 246 5305
338 20250311 140400 162734138 247 247 247 247 0
339 20250311 140300 162734138 247 247 247 247 2
340 20250311 140200 162733644 248 248 248 248 0
341 20250311 140100 162733644 248 248 248 248 3470
342 20250311 140000 161873084 248 248 248 248 4110
343 20250311 135900 160853804 248 248 248 248 5006
344 20250311 135800 159612316 248 248 248 248 0
345 20250311 135700 159612316 248 248 248 248 440
346 20250311 135600 159503196 249 248 249 248 3661
347 20250311 135500 158592240 248 244 248 244 23179
348 20250311 135400 152870050 243 243 243 243 38
349 20250311 135300 152860816 243 243 243 243 0
350 20250311 135200 152860816 243 244 244 243 272
351 20250311 135100 152794450 245 245 245 245 0
352 20250311 135000 152794450 245 245 245 245 0
353 20250311 134900 152794450 245 245 245 245 0
354 20250311 134800 152794450 245 245 245 245 522
355 20250311 134700 152666560 245 245 245 245 662
356 20250311 134600 152504370 245 245 245 245 102
357 20250311 134500 152479380 245 245 245 245 4000
358 20250311 134400 151499380 245 244 245 244 4003
359 20250311 134300 150519076 244 244 244 244 57
360 20250311 134200 150505168 243 243 243 243 0
361 20250311 134100 150505168 243 243 243 243 2
362 20250311 134000 150504682 243 243 243 243 0
363 20250311 133900 150504682 243 243 243 243 0
364 20250311 133800 150504682 243 243 243 243 4
365 20250311 133700 150503710 243 243 243 243 2582
366 20250311 133600 149876284 243 243 243 243 6
367 20250311 133500 149874826 244 244 244 244 2
368 20250311 133400 149874338 244 244 244 244 1000
369 20250311 133300 149630338 244 244 244 244 5
370 20250311 133200 149629118 244 244 244 244 3533
371 20250311 133100 148767066 244 244 244 244 0
372 20250311 133000 148767066 244 244 244 244 0
373 20250311 132900 148767066 244 244 244 244 0
374 20250311 132800 148767066 244 244 244 244 1
375 20250311 132700 148766822 244 244 244 244 200
376 20250311 132600 148718022 244 244 244 244 150
377 20250311 132500 148681422 244 244 244 244 530
378 20250311 132400 148552102 244 245 245 244 2930
379 20250311 132300 147835182 245 245 245 245 8325
380 20250311 132200 145795557 245 245 245 245 0
381 20250311 132100 145795557 245 245 245 245 12261
382 20250311 132000 142791612 245 245 245 245 10375
383 20250311 131900 140249737 245 245 245 245 8327
384 20250311 131800 138209622 245 246 246 245 11038
385 20250311 131700 135494275 247 247 247 247 1876
386 20250311 131600 135030903 246 246 246 246 30
387 20250311 131500 135023523 246 247 247 246 517
388 20250311 131400 134895884 247 247 247 247 50
389 20250311 131300 134883534 247 247 247 247 689
390 20250311 131200 134713351 247 247 247 247 1462
391 20250311 131100 134352237 247 247 247 247 1169
392 20250311 131000 134063494 246 246 246 246 0
393 20250311 130900 134063494 246 246 246 246 5795
394 20250311 130800 132637924 246 246 246 246 0
395 20250311 130700 132637924 246 246 246 246 16
396 20250311 130600 132633988 246 245 246 245 2001
397 20250311 130500 132141743 246 246 246 246 0
398 20250311 130400 132141743 246 246 246 246 100
399 20250311 130300 132117143 245 245 245 245 1000
400 20250311 130200 131872143 245 245 245 245 460
401 20250311 130100 131759443 245 245 245 245 0
402 20250311 130000 131759443 245 245 245 245 0
403 20250311 125900 131759443 245 244 245 244 79943
404 20250311 125800 112175895 242 242 242 242 0
405 20250311 125700 112175895 242 242 242 242 660
406 20250311 125600 112016175 243 243 243 243 2000
407 20250311 125500 111530175 243 243 243 243 730
408 20250311 125400 111352785 244 244 244 244 5000
409 20250311 125300 110132785 244 244 244 244 7
410 20250311 125200 110131077 244 242 244 242 181
411 20250311 125100 110087269 244 244 244 244 138
412 20250311 125000 110053597 242 243 243 242 375
413 20250311 124900 109962795 243 243 243 243 0
414 20250311 124800 109962795 243 243 243 243 286
415 20250311 124700 109893297 243 243 243 243 0
416 20250311 124600 109893297 243 243 243 243 270
417 20250311 124500 109827687 245 244 245 244 4210
418 20250311 124400 108796383 244 244 244 244 0
419 20250311 124300 108796383 244 245 245 244 11
420 20250311 124200 108793694 245 245 245 245 2703
421 20250311 124100 108131459 245 245 245 244 5421
422 20250311 124000 106803427 245 245 245 245 5500
423 20250311 123900 105455927 245 245 245 245 70
424 20250311 123800 105438777 245 245 245 245 316
425 20250311 123700 105361357 245 245 245 245 142
426 20250311 123600 105326567 245 244 245 244 1000
427 20250311 123500 105081698 244 245 245 244 2457
428 20250311 123400 104479998 245 245 245 245 300
429 20250311 123300 104406498 245 245 245 245 0
430 20250311 123200 104406498 245 245 245 245 159
431 20250311 123100 104367543 245 244 245 244 160
432 20250311 123000 104328443 244 244 244 244 0
433 20250311 122900 104328443 244 244 244 244 40
434 20250311 122800 104318683 244 244 245 244 545
435 20250311 122700 104185467 244 245 245 244 38
436 20250311 122600 104176191 244 244 244 244 784
437 20250311 122500 103984895 244 244 244 244 264
438 20250311 122400 103920479 244 244 244 244 0
439 20250311 122300 103920479 244 244 245 244 2749
440 20250311 122200 103247722 244 245 245 244 21
441 20250311 122100 103242588 245 245 245 245 0
442 20250311 122000 103242588 245 243 245 243 43
443 20250311 121900 103232055 245 244 245 244 2004
444 20250311 121800 102741354 243 243 243 243 0
445 20250311 121700 102741354 243 243 243 243 0
446 20250311 121600 102741354 243 243 243 243 0
447 20250311 121500 102741354 243 243 243 243 1160
448 20250311 121400 102459474 244 244 244 244 120
449 20250311 121300 102430194 243 243 243 243 749
450 20250311 121200 102248187 243 243 243 243 2
451 20250311 121100 102247701 242 242 242 242 0
452 20250311 121000 102247701 242 242 242 242 0
453 20250311 120900 102247701 242 242 242 242 0
454 20250311 120800 102247701 242 242 242 242 0
455 20250311 120700 102247701 242 242 242 242 0
456 20250311 120600 102247701 242 242 242 242 6764
457 20250311 120500 100610813 242 242 242 242 0
458 20250311 120400 100610813 242 242 242 242 10
459 20250311 120300 100608393 243 243 243 243 0
460 20250311 120200 100608393 243 243 243 243 0
461 20250311 120100 100608393 243 243 243 243 22
462 20250311 120000 100603047 243 243 243 243 2
463 20250311 115900 100602561 244 243 244 243 239
464 20250311 115800 100544479 244 244 244 244 74
465 20250311 115700 100526423 244 244 244 244 0
466 20250311 115600 100526423 244 244 244 244 2308
467 20250311 115500 99963271 244 244 244 244 2254
468 20250311 115400 99413295 244 244 244 244 0
469 20250311 115300 99413295 244 244 244 244 8937
470 20250311 115200 97232667 245 244 245 244 3730
471 20250311 115100 96321317 244 244 244 244 1
472 20250311 115000 96321073 244 244 244 244 527
473 20250311 114900 96192485 244 244 244 244 5740
474 20250311 114800 94791925 244 244 244 244 3761
475 20250311 114700 93874241 244 244 244 244 250
476 20250311 114600 93813241 244 243 244 243 13206
477 20250311 114500 90591776 243 243 243 243 45
478 20250311 114400 90580841 243 243 243 243 34
479 20250311 114300 90572579 243 243 243 243 5993
480 20250311 114200 89116280 244 242 244 242 8793
481 20250311 114100 86979720 242 242 242 242 490
482 20250311 114000 86861140 242 242 242 242 0
483 20250311 113900 86861140 242 242 242 242 6182
484 20250311 113800 85365096 242 240 242 240 6864
485 20250311 113700 83707105 240 240 240 240 2141
486 20250311 113600 83193265 240 240 240 240 0
487 20250311 113500 83193265 240 240 240 240 2
488 20250311 113400 83192785 240 240 240 240 25
489 20250311 113300 83186785 240 240 240 240 171
490 20250311 113200 83145745 240 240 240 240 132
491 20250311 113100 83114065 240 240 240 240 148
492 20250311 113000 83078545 241 241 241 241 0
493 20250311 112900 83078545 241 241 241 241 1170
494 20250311 112800 82796575 241 241 241 241 0
495 20250311 112700 82796575 241 241 241 241 1120
496 20250311 112600 82526655 242 242 242 242 11
497 20250311 112500 82523993 241 241 241 241 0
498 20250311 112400 82523993 241 241 241 241 300
499 20250311 112300 82451693 241 240 241 240 41902
500 20250311 112200 72389417 239 239 239 239 11120
501 20250311 112100 69731737 238 238 238 238 0
502 20250311 112000 69731737 238 238 238 238 0
503 20250311 111900 69731737 238 238 238 238 0
504 20250311 111800 69731737 238 238 238 238 0
505 20250311 111700 69731737 238 238 238 238 0
506 20250311 111600 69731737 238 238 238 238 0
507 20250311 111500 69731737 238 238 238 238 0
508 20250311 111400 69731737 238 238 238 238 0
509 20250311 111300 69731737 238 238 238 238 0
510 20250311 111200 69731737 238 238 238 238 800
511 20250311 111100 69541337 239 239 239 239 0
512 20250311 111000 69541337 239 239 239 239 0
513 20250311 110900 69541337 239 239 239 239 0
514 20250311 110800 69541337 239 239 239 239 0
515 20250311 110700 69541337 239 239 239 239 1
516 20250311 110600 69541098 239 239 239 239 100
517 20250311 110500 69517198 239 239 239 239 17
518 20250311 110400 69513135 239 239 239 239 0
519 20250311 110300 69513135 239 239 239 239 8404
520 20250311 110200 67504579 239 239 239 239 102
521 20250311 110100 67480201 238 238 238 238 401
522 20250311 110000 67384763 238 238 238 238 0
523 20250311 105900 67384763 238 238 238 238 3000
524 20250311 105800 66670763 238 238 238 238 1268
525 20250311 105700 66368979 238 238 238 238 30
526 20250311 105600 66361839 238 238 238 238 1116
527 20250311 105500 66096231 238 238 238 238 34
528 20250311 105400 66088139 238 238 238 238 0
529 20250311 105300 66088139 238 238 238 238 0
530 20250311 105200 66088139 238 238 238 238 36
531 20250311 105100 66079571 238 238 238 238 503
532 20250311 105000 65959857 238 237 238 237 6826
533 20250311 104900 64341874 237 237 237 237 0
534 20250311 104800 64341874 237 237 237 237 0
535 20250311 104700 64341874 237 237 237 237 100
536 20250311 104600 64318174 237 237 237 237 0
537 20250311 104500 64318174 237 237 237 237 0
538 20250311 104400 64318174 237 237 237 237 19
539 20250311 104300 64313671 237 237 237 237 100
540 20250311 104200 64289971 236 236 236 236 1000
541 20250311 104100 64053971 237 237 237 237 100
542 20250311 104000 64030271 237 237 237 237 0
543 20250311 103900 64030271 237 237 237 237 100
544 20250311 103800 64006571 237 237 237 237 100
545 20250311 103700 63982871 237 237 237 237 0
546 20250311 103600 63982871 237 237 237 237 131
547 20250311 103500 63951824 236 236 236 236 0
548 20250311 103400 63951824 236 236 236 236 0
549 20250311 103300 63951824 236 237 237 236 754
550 20250311 103200 63773531 237 237 237 237 0
551 20250311 103100 63773531 237 237 237 237 0
552 20250311 103000 63773531 237 237 237 237 0
553 20250311 102900 63773531 237 237 237 237 496
554 20250311 102800 63655979 237 237 237 237 4
555 20250311 102700 63655031 236 236 236 236 0
556 20250311 102600 63655031 236 236 236 234 6361
557 20250311 102500 62163662 236 236 236 236 0
558 20250311 102400 62163662 236 236 236 236 1810
559 20250311 102300 61736502 237 237 237 237 0
560 20250311 102200 61736502 237 237 237 237 0
561 20250311 102100 61736502 237 237 237 237 0
562 20250311 102000 61736502 237 237 237 237 1598
563 20250311 101900 61357776 237 237 237 237 900
564 20250311 101800 61144476 237 237 237 237 300
565 20250311 101700 61073376 237 236 237 236 501
566 20250311 101600 60954640 237 238 238 237 12679
567 20250311 101500 57948873 238 238 238 238 405
568 20250311 101400 57852483 238 238 238 238 33
569 20250311 101300 57844629 238 238 238 238 1337
570 20250311 101200 57526423 238 238 238 238 67
571 20250311 101100 57510477 238 239 239 238 1056
572 20250311 101000 57259109 238 238 238 238 0
573 20250311 100900 57259109 238 238 238 238 0
574 20250311 100800 57259109 238 238 238 238 216
575 20250311 100700 57207701 238 238 238 238 535
576 20250311 100600 57080371 239 239 239 238 133
577 20250311 100500 57048634 238 238 238 238 102
578 20250311 100400 57024358 238 238 238 238 350
579 20250311 100300 56941058 238 238 238 238 0
580 20250311 100200 56941058 238 238 238 238 6788
581 20250311 100100 55325514 239 239 239 239 0
582 20250311 100000 55325514 239 239 239 239 3214
583 20250311 095900 54557368 239 239 239 239 497
584 20250311 095800 54438585 240 240 240 240 10
585 20250311 095700 54436185 241 241 241 241 0
586 20250311 095600 54436185 241 241 241 241 0
587 20250311 095500 54436185 241 241 241 241 0
588 20250311 095400 54436185 241 241 241 241 6704
589 20250311 095300 52820521 241 241 241 241 0
590 20250311 095200 52820521 241 240 241 240 1944
591 20250311 095100 52353936 240 240 240 240 0
592 20250311 095000 52353936 240 240 240 240 56
593 20250311 094900 52340496 239 239 239 239 0
594 20250311 094800 52340496 239 239 239 239 1139
595 20250311 094700 52068275 239 240 240 239 560
596 20250311 094600 51934430 240 240 240 240 8000
597 20250311 094500 50014430 242 242 242 242 21
598 20250311 094400 50009348 239 239 242 239 9430
599 20250311 094300 47736012 239 239 239 239 0
600 20250311 094200 47736012 239 239 239 239 211
601 20250311 094100 47685583 238 239 239 238 32
602 20250311 094000 47677958 239 239 239 239 0
603 20250311 093900 47677958 239 239 239 239 2000
604 20250311 093800 47199958 239 239 239 239 0
605 20250311 093700 47199958 239 238 239 238 17018
606 20250311 093600 43135069 237 237 237 237 6745
607 20250311 093500 41536504 237 236 237 236 19
608 20250311 093400 41532005 235 235 235 235 835
609 20250311 093300 41335780 235 236 236 235 3000
610 20250311 093200 40628780 237 237 237 237 4363
611 20250311 093100 39594749 237 237 237 237 3477
612 20250311 093000 38770700 237 236 237 236 46
613 20250311 092900 38759843 236 237 237 236 238
614 20250311 092800 38703456 237 237 237 237 23
615 20250311 092700 38698005 237 236 237 235 12689
616 20250311 092600 35705553 236 235 236 235 4614
617 20250311 092500 34620313 235 235 235 235 9118
618 20250311 092400 32477583 233 233 233 233 500
619 20250311 092300 32361083 233 233 233 233 0
620 20250311 092200 32361083 233 233 233 233 1
621 20250311 092100 32360850 235 235 235 235 51
622 20250311 092000 32348865 236 236 236 236 1
623 20250311 091900 32348629 234 234 234 234 5776
624 20250311 091800 30997045 234 234 234 234 1
625 20250311 091700 30996811 232 232 232 232 17989
626 20250311 091600 26823363 232 235 235 232 4075
627 20250311 091500 25877337 235 235 235 235 1500
628 20250311 091400 25524837 235 235 235 235 2000
629 20250311 091300 25054837 235 235 235 235 4
630 20250311 091200 25053897 232 233 233 232 1710
631 20250311 091100 24656047 235 234 235 232 14947
632 20250311 091000 21185355 235 235 235 235 590
633 20250311 090900 21046705 235 237 237 235 4066
634 20250311 090800 20089186 236 237 237 236 2577
635 20250311 090700 19480481 237 237 238 237 14365
636 20250311 090600 16075971 237 239 239 237 12614
637 20250311 090500 13082453 239 240 241 239 225
638 20250311 090400 13028648 240 240 240 240 34
639 20250311 090300 13020488 240 240 240 240 41
640 20250311 090200 13010648 240 238 240 238 31639
641 20250311 090100 5477288 240 238 240 236 12249
642 20250311 090000 2574739 239 240 240 239 10714

1
054180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,68878283,0,16875179335,0.00
20250306,0,68878283,0,17150692467,0.00
20250305,0,68878283,0,17839475297,0.00
20250304,0,68878283,0,18252744995,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 68878283 0 16875179335 0.00
3 20250306 0 68878283 0 17150692467 0.00
4 20250305 0 68878283 0 17839475297 0.00
5 20250304 0 68878283 0 18252744995 0.00