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

644
058400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194200,404421075,783,783,783,783,2458
20250311,194100,404421075,783,783,783,783,0
20250311,194000,404421075,783,783,783,783,0
20250311,193900,404421075,783,783,783,783,0
20250311,193800,404421075,783,783,783,783,0
20250311,193700,404421075,783,783,783,783,0
20250311,193600,404421075,783,783,783,783,0
20250311,193500,404421075,783,783,783,783,0
20250311,193400,404421075,783,783,783,783,0
20250311,193300,404421075,783,783,783,783,0
20250311,193200,404421075,783,783,783,783,0
20250311,193100,404421075,783,783,783,783,0
20250311,193000,404421075,783,783,783,783,0
20250311,192900,404421075,783,783,783,783,0
20250311,192800,404421075,783,783,783,783,0
20250311,192700,404421075,783,783,783,783,0
20250311,192600,404421075,783,783,783,783,0
20250311,192500,404421075,783,783,783,783,0
20250311,192400,404421075,783,783,783,783,0
20250311,192300,404421075,783,783,783,783,0
20250311,192200,404421075,783,783,783,783,0
20250311,192100,404421075,783,783,783,783,0
20250311,192000,404421075,783,783,783,783,0
20250311,191900,404421075,783,783,783,783,0
20250311,191800,404421075,783,783,783,783,0
20250311,191700,404421075,783,783,783,783,0
20250311,191600,404421075,783,783,783,783,0
20250311,191500,404421075,783,783,783,783,0
20250311,191400,404421075,783,783,783,783,0
20250311,191300,404421075,783,783,783,783,0
20250311,191200,404421075,783,783,783,783,2458
20250311,191100,404421075,783,783,783,783,0
20250311,191000,404421075,783,783,783,783,0
20250311,190900,404421075,783,783,783,783,0
20250311,190800,404421075,783,783,783,783,0
20250311,190700,404421075,783,783,783,783,0
20250311,190600,404421075,783,783,783,783,0
20250311,190500,404421075,783,783,783,783,0
20250311,190400,404421075,783,783,783,783,0
20250311,190300,404421075,783,783,783,783,0
20250311,190200,404421075,783,783,783,783,0
20250311,190100,404421075,783,783,783,783,0
20250311,190000,404421075,783,783,783,783,0
20250311,185900,404421075,783,783,783,783,0
20250311,185800,404421075,783,783,783,783,0
20250311,185700,404421075,783,783,783,783,0
20250311,185600,404421075,783,783,783,783,0
20250311,185500,404421075,783,783,783,783,0
20250311,185400,404421075,783,783,783,783,0
20250311,185300,404421075,783,783,783,783,0
20250311,185200,404421075,783,783,783,783,0
20250311,185100,404421075,783,783,783,783,0
20250311,185000,404421075,783,783,783,783,0
20250311,184900,404421075,783,783,783,783,0
20250311,184800,404421075,783,783,783,783,0
20250311,184700,404421075,783,783,783,783,0
20250311,184600,404421075,783,783,783,783,0
20250311,184500,404421075,783,783,783,783,0
20250311,184400,404421075,783,783,783,783,0
20250311,184300,404421075,783,783,783,783,0
20250311,184200,404421075,783,783,783,783,2458
20250311,184100,404421075,783,783,783,783,0
20250311,184000,404421075,783,783,783,783,0
20250311,183900,404421075,783,783,783,783,0
20250311,183800,404421075,783,783,783,783,0
20250311,183700,404421075,783,783,783,783,0
20250311,183600,404421075,783,783,783,783,0
20250311,183500,404421075,783,783,783,783,0
20250311,183400,404421075,783,783,783,783,0
20250311,183300,404421075,783,783,783,783,0
20250311,183200,404421075,783,783,783,783,0
20250311,183100,404421075,783,783,783,783,0
20250311,183000,404421075,783,783,783,783,0
20250311,182900,404421075,783,783,783,783,0
20250311,182800,404421075,783,783,783,783,0
20250311,182700,404421075,783,783,783,783,0
20250311,182600,404421075,783,783,783,783,0
20250311,182500,404421075,783,783,783,783,0
20250311,182400,404421075,783,783,783,783,0
20250311,182300,404421075,783,783,783,783,0
20250311,182200,404421075,783,783,783,783,0
20250311,182100,404421075,783,783,783,783,0
20250311,182000,404421075,783,783,783,783,0
20250311,181900,404421075,783,783,783,783,0
20250311,181800,404421075,783,783,783,783,0
20250311,181700,404421075,783,783,783,783,0
20250311,181600,404421075,783,783,783,783,0
20250311,181500,404421075,783,783,783,783,0
20250311,181400,404421075,783,783,783,783,0
20250311,181300,404421075,783,783,783,783,0
20250311,181200,404421075,783,783,783,783,2458
20250311,181100,404421075,783,783,783,783,0
20250311,181000,404421075,783,783,783,783,0
20250311,180900,404421075,783,783,783,783,0
20250311,180800,404421075,783,783,783,783,0
20250311,180700,404421075,783,783,783,783,0
20250311,180600,404421075,783,783,783,783,0
20250311,180500,404421075,783,783,783,783,0
20250311,180400,404421075,783,783,783,783,0
20250311,180300,404421075,783,783,783,783,0
20250311,180200,404421075,783,783,783,783,0
20250311,180100,404421075,783,783,783,783,0
20250311,180000,404421075,783,783,783,783,0
20250311,175900,404421075,783,783,783,783,0
20250311,175800,404421075,783,783,783,783,0
20250311,175700,404421075,783,783,783,783,0
20250311,175600,404421075,783,783,783,783,0
20250311,175500,404421075,783,783,783,783,0
20250311,175400,404421075,783,783,783,783,0
20250311,175300,404421075,783,783,783,783,0
20250311,175200,404421075,783,783,783,783,0
20250311,175100,404421075,783,783,783,783,0
20250311,175000,404421075,783,783,783,783,0
20250311,174900,404421075,783,783,783,783,0
20250311,174800,404421075,783,783,783,783,0
20250311,174700,404421075,783,783,783,783,0
20250311,174600,404421075,783,783,783,783,0
20250311,174500,404421075,783,783,783,783,0
20250311,174400,404421075,783,783,783,783,0
20250311,174300,404421075,783,783,783,783,0
20250311,174200,404421075,783,783,783,783,2458
20250311,174100,404421075,783,783,783,783,0
20250311,174000,404421075,783,783,783,783,0
20250311,173900,404421075,783,783,783,783,0
20250311,173800,404421075,783,783,783,783,0
20250311,173700,404421075,783,783,783,783,0
20250311,173600,404421075,783,783,783,783,0
20250311,173500,404421075,783,783,783,783,0
20250311,173400,404421075,783,783,783,783,0
20250311,173300,404421075,783,783,783,783,0
20250311,173200,404421075,783,783,783,783,0
20250311,173100,404421075,783,783,783,783,0
20250311,173000,404421075,783,783,783,783,0
20250311,172900,404421075,783,783,783,783,0
20250311,172800,404421075,783,783,783,783,0
20250311,172700,404421075,783,783,783,783,0
20250311,172600,404421075,783,783,783,783,0
20250311,172500,404421075,783,783,783,783,0
20250311,172400,404421075,783,783,783,783,0
20250311,172300,404421075,783,783,783,783,0
20250311,172200,404421075,783,783,783,783,0
20250311,172100,404421075,783,783,783,783,0
20250311,172000,404421075,783,783,783,783,0
20250311,171900,404421075,783,783,783,783,0
20250311,171800,404421075,783,783,783,783,0
20250311,171700,404421075,783,783,783,783,0
20250311,171600,404421075,783,783,783,783,0
20250311,171500,404421075,783,783,783,783,0
20250311,171400,404421075,783,783,783,783,0
20250311,171300,404421075,783,783,783,783,0
20250311,171200,404421075,783,783,783,783,2458
20250311,171100,404421075,783,783,783,783,0
20250311,171000,404421075,783,783,783,783,0
20250311,170900,404421075,783,783,783,783,0
20250311,170800,404421075,783,783,783,783,0
20250311,170700,404421075,783,783,783,783,0
20250311,170600,404421075,783,783,783,783,0
20250311,170500,404421075,783,783,783,783,0
20250311,170400,404421075,783,783,783,783,0
20250311,170300,404421075,783,783,783,783,0
20250311,170200,404421075,783,783,783,783,0
20250311,170100,404421075,783,783,783,783,0
20250311,170000,404421075,783,783,783,783,0
20250311,165900,404421075,783,783,783,783,0
20250311,165800,404421075,783,783,783,783,0
20250311,165700,404421075,783,783,783,783,0
20250311,165600,404421075,783,783,783,783,0
20250311,165500,404421075,783,783,783,783,0
20250311,165400,404421075,783,783,783,783,0
20250311,165300,404421075,783,783,783,783,0
20250311,165200,404421075,783,783,783,783,0
20250311,165100,404421075,783,783,783,783,0
20250311,165000,404421075,783,783,783,783,0
20250311,164900,404421075,783,783,783,783,0
20250311,164800,404421075,783,783,783,783,0
20250311,164700,404421075,783,783,783,783,0
20250311,164600,404421075,783,783,783,783,0
20250311,164500,404421075,783,783,783,783,0
20250311,164400,404421075,783,783,783,783,0
20250311,164300,404421075,783,783,783,783,0
20250311,164200,404421075,783,783,783,783,2458
20250311,164100,404421075,783,783,783,783,0
20250311,164000,404421075,783,783,783,783,0
20250311,163900,404421075,783,783,783,783,0
20250311,163800,404421075,783,783,783,783,0
20250311,163700,404421075,783,783,783,783,0
20250311,163600,404421075,783,783,783,783,0
20250311,163500,404421075,783,783,783,783,0
20250311,163400,404421075,783,783,783,783,0
20250311,163300,404421075,783,783,783,783,0
20250311,163200,404421075,783,783,783,783,0
20250311,163100,404421075,783,783,783,783,0
20250311,163000,404421075,783,783,783,783,0
20250311,162900,404421075,783,783,783,783,0
20250311,162800,404421075,783,783,783,783,0
20250311,162700,404421075,783,783,783,783,0
20250311,162600,404421075,783,783,783,783,0
20250311,162500,404421075,783,783,783,783,0
20250311,162400,404421075,783,783,783,783,0
20250311,162300,404421075,783,783,783,783,0
20250311,162200,404421075,783,783,783,783,0
20250311,162100,404421075,783,783,783,783,0
20250311,162000,404421075,783,783,783,783,0
20250311,161900,404421075,783,783,783,783,0
20250311,161800,404421075,783,783,783,783,0
20250311,161700,404421075,783,783,783,783,0
20250311,161600,404421075,783,783,783,783,0
20250311,161500,404421075,783,783,783,783,0
20250311,161400,404421075,783,783,783,783,0
20250311,161300,404421075,783,783,783,783,0
20250311,161200,404421075,783,783,783,783,2458
20250311,161100,404421075,783,783,783,783,0
20250311,161000,404421075,783,783,783,783,0
20250311,160900,404421075,783,783,783,783,0
20250311,160800,404421075,783,783,783,783,0
20250311,160700,404421075,783,783,783,783,0
20250311,160600,404421075,783,783,783,783,0
20250311,160500,404421075,783,783,783,783,0
20250311,160400,404421075,783,783,783,783,0
20250311,160300,404421075,783,783,783,783,0
20250311,160200,404421075,783,783,783,783,0
20250311,160100,404421075,783,783,783,783,0
20250311,160000,404421075,783,783,783,783,0
20250311,155900,404421075,783,783,783,783,0
20250311,155800,404421075,783,783,783,783,0
20250311,155700,404421075,783,783,783,783,0
20250311,155600,404421075,783,783,783,783,0
20250311,155500,404421075,783,783,783,783,0
20250311,155400,404421075,783,783,783,783,0
20250311,155300,404421075,783,783,783,783,0
20250311,155200,404421075,783,783,783,783,0
20250311,155100,404421075,783,783,783,783,0
20250311,155000,404421075,783,783,783,783,0
20250311,154900,404421075,783,783,783,783,0
20250311,154800,404421075,783,783,783,783,0
20250311,154700,404421075,783,783,783,783,0
20250311,154600,404421075,783,783,783,783,0
20250311,154500,404421075,783,783,783,783,0
20250311,154400,404421075,783,783,783,783,0
20250311,154300,404421075,783,783,783,783,0
20250311,154200,404421075,783,783,783,783,2458
20250311,154100,404421075,783,783,783,783,0
20250311,154000,404421075,783,783,783,783,0
20250311,153900,404421075,783,783,783,783,0
20250311,153800,404421075,783,783,783,783,0
20250311,153700,404421075,783,783,783,783,0
20250311,153600,404421075,783,783,783,783,0
20250311,153500,404421075,783,783,783,783,0
20250311,153400,404421075,783,783,783,783,0
20250311,153300,404421075,783,783,783,783,0
20250311,153200,404421075,783,783,783,783,0
20250311,153100,404421075,783,783,783,783,0
20250311,153000,404421075,783,783,783,783,2458
20250311,152900,402496461,782,782,782,782,0
20250311,152800,402496461,782,782,782,782,0
20250311,152700,402496461,782,782,782,782,0
20250311,152600,402496461,782,782,782,782,0
20250311,152500,402496461,782,782,782,782,0
20250311,152400,402496461,782,782,782,782,0
20250311,152300,402496461,782,782,782,782,0
20250311,152200,402496461,782,782,782,782,0
20250311,152100,402496461,782,782,782,782,0
20250311,152000,402496461,782,782,782,782,0
20250311,151900,402496461,782,782,782,782,0
20250311,151800,402496461,782,782,782,782,0
20250311,151700,402496461,782,782,782,782,9416
20250311,151600,395133149,782,783,783,782,10584
20250311,151500,386856041,784,784,784,784,0
20250311,151400,386856041,784,784,784,784,25
20250311,151300,386836441,784,784,784,784,0
20250311,151200,386836441,784,784,784,784,0
20250311,151100,386836441,784,784,784,784,0
20250311,151000,386836441,784,783,784,783,3
20250311,150900,386834091,783,783,783,783,1
20250311,150800,386833308,783,783,783,783,1
20250311,150700,386832525,783,783,783,783,0
20250311,150600,386832525,783,783,783,783,800
20250311,150500,386206125,782,782,782,782,8
20250311,150400,386199869,782,782,782,782,11
20250311,150300,386191267,783,783,783,783,5
20250311,150200,386187352,783,783,783,783,0
20250311,150100,386187352,783,783,783,783,88
20250311,150000,386118448,783,783,783,783,0
20250311,145900,386118448,783,783,783,783,24
20250311,145800,386099656,783,783,783,783,0
20250311,145700,386099656,783,783,783,783,1658
20250311,145600,384801442,783,783,783,783,0
20250311,145500,384801442,783,783,783,783,30
20250311,145400,384777952,784,784,784,784,0
20250311,145300,384777952,784,784,784,784,0
20250311,145200,384777952,784,784,784,784,0
20250311,145100,384777952,784,784,784,784,0
20250311,145000,384777952,784,784,784,784,30
20250311,144900,384754432,784,784,784,784,0
20250311,144800,384754432,784,784,784,784,100
20250311,144700,384676032,784,784,784,784,0
20250311,144600,384676032,784,784,784,784,0
20250311,144500,384676032,784,784,784,784,0
20250311,144400,384676032,784,784,784,784,0
20250311,144300,384676032,784,784,784,784,0
20250311,144200,384676032,784,784,784,784,1
20250311,144100,384675248,784,784,784,784,0
20250311,144000,384675248,784,784,784,784,0
20250311,143900,384675248,784,784,784,784,0
20250311,143800,384675248,784,785,785,784,3810
20250311,143700,381687588,786,786,786,786,0
20250311,143600,381687588,786,786,786,786,0
20250311,143500,381687588,786,786,786,786,0
20250311,143400,381687588,786,786,786,786,0
20250311,143300,381687588,786,786,786,786,2
20250311,143200,381686016,786,786,786,786,1000
20250311,143100,380900016,785,785,785,785,0
20250311,143000,380900016,785,785,785,785,0
20250311,142900,380900016,785,785,785,785,0
20250311,142800,380900016,785,785,785,785,0
20250311,142700,380900016,785,785,785,785,0
20250311,142600,380900016,785,785,785,785,0
20250311,142500,380900016,785,785,785,785,0
20250311,142400,380900016,785,785,785,785,4
20250311,142300,380896876,786,786,786,786,0
20250311,142200,380896876,786,786,786,786,0
20250311,142100,380896876,786,786,786,786,0
20250311,142000,380896876,786,786,786,786,9
20250311,141900,380889802,786,786,786,786,1000
20250311,141800,380103802,786,786,786,786,450
20250311,141700,379750102,787,787,787,787,0
20250311,141600,379750102,787,787,787,787,0
20250311,141500,379750102,787,787,787,787,0
20250311,141400,379750102,787,787,787,787,0
20250311,141300,379750102,787,787,787,787,0
20250311,141200,379750102,787,787,787,787,0
20250311,141100,379750102,787,787,787,787,0
20250311,141000,379750102,787,787,787,787,0
20250311,140900,379750102,787,787,787,787,1
20250311,140800,379749315,786,786,786,786,0
20250311,140700,379749315,786,786,786,786,0
20250311,140600,379749315,786,786,786,786,0
20250311,140500,379749315,786,786,786,786,600
20250311,140400,379277715,787,787,787,787,0
20250311,140300,379277715,787,787,787,787,106000
20250311,140200,295855715,787,786,787,786,20000
20250311,140100,280115905,786,786,786,786,0
20250311,140000,280115905,786,786,786,786,0
20250311,135900,280115905,786,786,786,786,0
20250311,135800,280115905,786,786,786,786,0
20250311,135700,280115905,786,786,786,786,0
20250311,135600,280115905,786,786,786,786,0
20250311,135500,280115905,786,786,786,786,0
20250311,135400,280115905,786,786,786,786,0
20250311,135300,280115905,786,786,786,786,0
20250311,135200,280115905,786,786,786,786,315
20250311,135100,279868315,787,787,787,787,46000
20250311,135000,243666315,787,786,787,786,1316
20250311,134900,242631938,786,786,786,786,0
20250311,134800,242631938,786,786,786,786,0
20250311,134700,242631938,786,786,786,786,0
20250311,134600,242631938,786,786,786,786,0
20250311,134500,242631938,786,786,786,786,5
20250311,134400,242628008,786,786,786,786,0
20250311,134300,242628008,786,786,786,786,0
20250311,134200,242628008,786,786,786,786,5
20250311,134100,242624078,786,786,786,786,9
20250311,134000,242617004,786,786,786,786,1
20250311,133900,242616218,785,785,785,785,0
20250311,133800,242616218,785,785,785,785,0
20250311,133700,242616218,785,785,785,785,0
20250311,133600,242616218,785,785,785,785,0
20250311,133500,242616218,785,785,785,785,0
20250311,133400,242616218,785,785,785,785,3
20250311,133300,242613863,784,784,784,784,0
20250311,133200,242613863,784,786,786,784,1350
20250311,133100,241555363,786,785,786,785,100
20250311,133000,241476857,784,785,785,784,271
20250311,132900,241264392,785,785,785,785,0
20250311,132800,241264392,785,785,785,785,0
20250311,132700,241264392,785,785,785,785,1
20250311,132600,241263607,785,785,785,785,0
20250311,132500,241263607,785,785,785,785,0
20250311,132400,241263607,785,785,785,785,0
20250311,132300,241263607,785,785,785,785,0
20250311,132200,241263607,785,785,785,785,0
20250311,132100,241263607,785,785,785,785,0
20250311,132000,241263607,785,785,785,785,0
20250311,131900,241263607,785,785,785,785,0
20250311,131800,241263607,785,785,785,785,100
20250311,131700,241185107,785,785,785,785,1
20250311,131600,241184322,785,785,785,785,0
20250311,131500,241184322,785,785,785,785,10
20250311,131400,241176472,784,784,784,784,0
20250311,131300,241176472,784,784,784,784,0
20250311,131200,241176472,784,784,784,784,0
20250311,131100,241176472,784,784,784,784,0
20250311,131000,241176472,784,784,784,784,0
20250311,130900,241176472,784,784,784,784,0
20250311,130800,241176472,784,784,784,784,0
20250311,130700,241176472,784,784,784,784,2
20250311,130600,241174904,785,785,785,785,1
20250311,130500,241174119,784,784,784,784,0
20250311,130400,241174119,784,783,784,783,1381
20250311,130300,240091449,784,784,784,784,0
20250311,130200,240091449,784,784,784,784,0
20250311,130100,240091449,784,784,784,784,0
20250311,130000,240091449,784,784,784,784,0
20250311,125900,240091449,784,784,784,784,0
20250311,125800,240091449,784,784,784,784,0
20250311,125700,240091449,784,784,784,784,0
20250311,125600,240091449,784,784,784,784,0
20250311,125500,240091449,784,784,784,784,3
20250311,125400,240089097,784,784,784,784,0
20250311,125300,240089097,784,784,784,784,0
20250311,125200,240089097,784,784,784,784,0
20250311,125100,240089097,784,784,784,784,70
20250311,125000,240034217,782,782,782,782,0
20250311,124900,240034217,782,782,782,782,370
20250311,124800,239744877,782,782,782,782,0
20250311,124700,239744877,782,782,782,782,0
20250311,124600,239744877,782,782,782,782,101
20250311,124500,239665895,782,782,782,782,100
20250311,124400,239587695,782,782,782,782,0
20250311,124300,239587695,782,782,782,782,0
20250311,124200,239587695,782,782,782,782,52
20250311,124100,239547031,782,782,782,782,0
20250311,124000,239547031,782,782,782,782,199
20250311,123900,239391413,782,782,782,782,299
20250311,123800,239157595,782,783,783,781,8880
20250311,123700,232211348,784,784,784,784,0
20250311,123600,232211348,784,784,784,784,2
20250311,123500,232209780,784,784,784,784,100
20250311,123400,232131380,783,783,783,783,1000
20250311,123300,231348380,784,784,784,784,0
20250311,123200,231348380,784,784,784,784,10
20250311,123100,231340540,784,784,784,784,0
20250311,123000,231340540,784,784,784,784,0
20250311,122900,231340540,784,784,784,784,0
20250311,122800,231340540,784,784,784,784,1
20250311,122700,231339756,784,784,784,784,0
20250311,122600,231339756,784,784,784,784,0
20250311,122500,231339756,784,784,784,784,99
20250311,122400,231262140,783,783,783,783,0
20250311,122300,231262140,783,783,783,783,0
20250311,122200,231262140,783,783,783,783,0
20250311,122100,231262140,783,783,783,783,0
20250311,122000,231262140,783,783,783,783,5
20250311,121900,231258225,784,784,784,784,0
20250311,121800,231258225,784,784,784,784,0
20250311,121700,231258225,784,784,784,784,0
20250311,121600,231258225,784,784,784,784,0
20250311,121500,231258225,784,784,784,784,0
20250311,121400,231258225,784,784,784,784,0
20250311,121300,231258225,784,784,784,784,0
20250311,121200,231258225,784,784,784,784,0
20250311,121100,231258225,784,784,784,784,200
20250311,121000,231101425,783,783,783,783,0
20250311,120900,231101425,783,783,783,783,0
20250311,120800,231101425,783,783,783,783,0
20250311,120700,231101425,783,783,783,783,0
20250311,120600,231101425,783,783,783,783,0
20250311,120500,231101425,783,783,783,783,0
20250311,120400,231101425,783,783,783,783,0
20250311,120300,231101425,783,783,783,783,0
20250311,120200,231101425,783,783,783,783,0
20250311,120100,231101425,783,783,783,783,0
20250311,120000,231101425,783,783,783,783,0
20250311,115900,231101425,783,783,783,783,1
20250311,115800,231100642,783,783,783,783,0
20250311,115700,231100642,783,783,783,783,0
20250311,115600,231100642,783,783,783,783,0
20250311,115500,231100642,783,783,783,783,0
20250311,115400,231100642,783,783,783,783,0
20250311,115300,231100642,783,783,783,783,0
20250311,115200,231100642,783,783,783,783,0
20250311,115100,231100642,783,783,783,783,0
20250311,115000,231100642,783,783,783,783,0
20250311,114900,231100642,783,783,783,783,0
20250311,114800,231100642,783,783,783,783,0
20250311,114700,231100642,783,783,783,783,0
20250311,114600,231100642,783,783,783,783,0
20250311,114500,231100642,783,783,783,783,5
20250311,114400,231096727,783,783,783,783,0
20250311,114300,231096727,783,783,783,783,100
20250311,114200,231018427,783,783,783,783,0
20250311,114100,231018427,783,783,783,783,0
20250311,114000,231018427,783,783,783,783,1200
20250311,113900,230078827,783,783,783,783,0
20250311,113800,230078827,783,783,783,783,0
20250311,113700,230078827,783,783,783,783,0
20250311,113600,230078827,783,783,783,783,0
20250311,113500,230078827,783,783,783,783,1000
20250311,113400,229295827,783,783,783,783,0
20250311,113300,229295827,783,783,783,783,1500
20250311,113200,228121327,783,783,783,783,13
20250311,113100,228111148,783,783,783,783,1
20250311,113000,228110365,782,782,782,782,0
20250311,112900,228110365,782,783,783,782,12
20250311,112800,228100979,782,782,782,782,0
20250311,112700,228100979,782,782,782,782,22
20250311,112600,228083775,783,783,783,783,0
20250311,112500,228083775,783,783,783,783,302
20250311,112400,227847309,782,782,782,782,0
20250311,112300,227847309,782,782,782,782,0
20250311,112200,227847309,782,782,782,782,222
20250311,112100,227673705,782,782,782,782,0
20250311,112000,227673705,782,782,782,782,99
20250311,111900,227596287,782,782,782,782,298
20250311,111800,227363251,782,782,782,782,396
20250311,111700,227053579,782,782,782,782,298
20250311,111600,226820543,783,783,783,783,0
20250311,111500,226820543,783,783,783,783,0
20250311,111400,226820543,783,783,783,783,0
20250311,111300,226820543,783,783,783,783,0
20250311,111200,226820543,783,783,783,783,0
20250311,111100,226820543,783,783,783,783,0
20250311,111000,226820543,783,783,783,783,100
20250311,110900,226742243,783,783,783,783,0
20250311,110800,226742243,783,783,783,783,0
20250311,110700,226742243,783,783,783,783,0
20250311,110600,226742243,783,783,783,783,0
20250311,110500,226742243,783,783,783,783,0
20250311,110400,226742243,783,783,783,783,0
20250311,110300,226742243,783,783,783,783,0
20250311,110200,226742243,783,782,783,782,30
20250311,110100,226718755,783,783,783,783,0
20250311,110000,226718755,783,783,783,783,0
20250311,105900,226718755,783,783,783,783,0
20250311,105800,226718755,783,782,783,782,2
20250311,105700,226717190,780,780,780,780,0
20250311,105600,226717190,780,780,780,780,0
20250311,105500,226717190,780,780,780,780,0
20250311,105400,226717190,780,782,782,780,20000
20250311,105300,211094529,782,783,783,782,2607
20250311,105200,209055355,782,782,782,782,0
20250311,105100,209055355,782,782,782,782,1
20250311,105000,209054573,783,783,783,783,20
20250311,104900,209038913,782,782,782,782,2
20250311,104800,209037349,783,783,783,783,3000
20250311,104700,206688349,783,783,783,783,0
20250311,104600,206688349,783,783,783,783,22
20250311,104500,206671123,783,783,783,783,551
20250311,104400,206239690,782,782,782,782,0
20250311,104300,206239690,782,782,782,782,0
20250311,104200,206239690,782,782,782,782,0
20250311,104100,206239690,782,782,782,782,2
20250311,104000,206238126,782,782,782,782,0
20250311,103900,206238126,782,782,782,782,0
20250311,103800,206238126,782,782,782,782,0
20250311,103700,206238126,782,782,782,782,2
20250311,103600,206236562,782,782,782,782,0
20250311,103500,206236562,782,782,782,782,0
20250311,103400,206236562,782,782,782,782,0
20250311,103300,206236562,782,783,783,782,13
20250311,103200,206226389,783,783,783,783,100
20250311,103100,206148089,783,783,783,783,530
20250311,103000,205733099,783,783,783,783,0
20250311,102900,205733099,783,783,783,783,0
20250311,102800,205733099,783,783,783,783,0
20250311,102700,205733099,783,783,783,783,0
20250311,102600,205733099,783,783,783,783,1000
20250311,102500,204950099,783,783,783,783,0
20250311,102400,204950099,783,783,783,783,0
20250311,102300,204950099,783,783,783,783,0
20250311,102200,204950099,783,783,783,783,0
20250311,102100,204950099,783,783,783,783,0
20250311,102000,204950099,783,783,783,783,5
20250311,101900,204946184,783,783,783,783,0
20250311,101800,204946184,783,783,783,783,1
20250311,101700,204945401,783,783,783,783,0
20250311,101600,204945401,783,783,783,782,4
20250311,101500,204942271,783,783,783,783,1
20250311,101400,204941488,781,781,781,781,0
20250311,101300,204941488,781,783,783,781,6801
20250311,101200,199629848,783,783,783,783,1
20250311,101100,199629065,782,782,782,782,2
20250311,101000,199627501,783,783,783,783,10
20250311,100900,199619671,782,782,782,782,800
20250311,100800,198994071,782,783,783,782,1084
20250311,100700,198145504,783,783,783,783,0
20250311,100600,198145504,783,783,783,783,2
20250311,100500,198143938,784,784,784,784,0
20250311,100400,198143938,784,784,784,784,0
20250311,100300,198143938,784,783,784,783,93
20250311,100200,198071090,784,784,784,784,10
20250311,100100,198063250,783,783,783,783,2
20250311,100000,198061684,784,784,784,784,0
20250311,095900,198061684,784,784,784,784,80
20250311,095800,197998964,784,784,784,784,0
20250311,095700,197998964,784,784,784,784,9
20250311,095600,197991908,784,784,784,784,1
20250311,095500,197991124,785,785,785,785,0
20250311,095400,197991124,785,784,785,784,501
20250311,095300,197598178,784,782,784,782,5
20250311,095200,197594263,781,781,781,781,400
20250311,095100,197281863,780,780,780,780,0
20250311,095000,197281863,780,780,780,780,0
20250311,094900,197281863,780,783,783,780,5001
20250311,094800,193381075,784,781,784,780,6501
20250311,094700,188308702,781,781,781,781,2680
20250311,094600,186215622,781,783,783,781,7300
20250311,094500,180511785,784,784,784,784,4
20250311,094400,180508649,784,784,784,784,3
20250311,094300,180506297,783,783,783,783,210
20250311,094200,180341867,782,782,782,782,4
20250311,094100,180338739,783,783,783,783,12
20250311,094000,180329343,783,783,783,783,765
20250311,093900,179730348,784,784,784,784,0
20250311,093800,179730348,784,784,784,784,2
20250311,093700,179728780,785,785,785,785,0
20250311,093600,179728780,785,785,785,785,1
20250311,093500,179727995,785,785,785,785,0
20250311,093400,179727995,785,785,785,785,0
20250311,093300,179727995,785,784,785,784,103
20250311,093200,179647142,784,784,784,784,2
20250311,093100,179645574,785,785,785,785,0
20250311,093000,179645574,785,784,785,784,24
20250311,092900,179626735,783,784,784,783,200
20250311,092800,179470132,785,785,785,785,0
20250311,092700,179470132,785,785,785,785,5
20250311,092600,179466207,783,783,783,783,45
20250311,092500,179430972,783,783,783,783,1
20250311,092400,179430189,783,781,783,780,28001
20250311,092300,157588595,783,783,783,783,800
20250311,092200,156962195,781,782,783,781,762
20250311,092100,156366143,782,781,782,781,602
20250311,092000,155895381,780,780,780,780,346
20250311,091900,155625501,780,782,782,780,11604
20250311,091800,146569841,783,783,783,783,1
20250311,091700,146569058,784,784,784,784,1
20250311,091600,146568274,783,783,783,783,300
20250311,091500,146333374,782,782,782,782,0
20250311,091400,146333374,782,782,782,782,0
20250311,091300,146333374,782,785,785,782,5202
20250311,091200,142265351,785,785,785,785,4
20250311,091100,142262211,785,785,785,785,0
20250311,091000,142262211,785,785,785,785,2
20250311,090900,142260641,781,782,782,781,11450
20250311,090800,133318170,786,785,786,785,3
20250311,090700,133315814,782,782,782,782,0
20250311,090600,133315814,782,782,782,782,843
20250311,090500,132656588,782,782,782,782,11
20250311,090400,132647986,782,783,783,782,3146
20250311,090300,130187714,782,784,784,782,150000
20250311,090200,12871800,782,783,783,782,11000
20250311,090100,4264482,789,789,789,789,1
20250311,090000,4263693,783,782,789,782,5451
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194200 404421075 783 783 783 783 2458
3 20250311 194100 404421075 783 783 783 783 0
4 20250311 194000 404421075 783 783 783 783 0
5 20250311 193900 404421075 783 783 783 783 0
6 20250311 193800 404421075 783 783 783 783 0
7 20250311 193700 404421075 783 783 783 783 0
8 20250311 193600 404421075 783 783 783 783 0
9 20250311 193500 404421075 783 783 783 783 0
10 20250311 193400 404421075 783 783 783 783 0
11 20250311 193300 404421075 783 783 783 783 0
12 20250311 193200 404421075 783 783 783 783 0
13 20250311 193100 404421075 783 783 783 783 0
14 20250311 193000 404421075 783 783 783 783 0
15 20250311 192900 404421075 783 783 783 783 0
16 20250311 192800 404421075 783 783 783 783 0
17 20250311 192700 404421075 783 783 783 783 0
18 20250311 192600 404421075 783 783 783 783 0
19 20250311 192500 404421075 783 783 783 783 0
20 20250311 192400 404421075 783 783 783 783 0
21 20250311 192300 404421075 783 783 783 783 0
22 20250311 192200 404421075 783 783 783 783 0
23 20250311 192100 404421075 783 783 783 783 0
24 20250311 192000 404421075 783 783 783 783 0
25 20250311 191900 404421075 783 783 783 783 0
26 20250311 191800 404421075 783 783 783 783 0
27 20250311 191700 404421075 783 783 783 783 0
28 20250311 191600 404421075 783 783 783 783 0
29 20250311 191500 404421075 783 783 783 783 0
30 20250311 191400 404421075 783 783 783 783 0
31 20250311 191300 404421075 783 783 783 783 0
32 20250311 191200 404421075 783 783 783 783 2458
33 20250311 191100 404421075 783 783 783 783 0
34 20250311 191000 404421075 783 783 783 783 0
35 20250311 190900 404421075 783 783 783 783 0
36 20250311 190800 404421075 783 783 783 783 0
37 20250311 190700 404421075 783 783 783 783 0
38 20250311 190600 404421075 783 783 783 783 0
39 20250311 190500 404421075 783 783 783 783 0
40 20250311 190400 404421075 783 783 783 783 0
41 20250311 190300 404421075 783 783 783 783 0
42 20250311 190200 404421075 783 783 783 783 0
43 20250311 190100 404421075 783 783 783 783 0
44 20250311 190000 404421075 783 783 783 783 0
45 20250311 185900 404421075 783 783 783 783 0
46 20250311 185800 404421075 783 783 783 783 0
47 20250311 185700 404421075 783 783 783 783 0
48 20250311 185600 404421075 783 783 783 783 0
49 20250311 185500 404421075 783 783 783 783 0
50 20250311 185400 404421075 783 783 783 783 0
51 20250311 185300 404421075 783 783 783 783 0
52 20250311 185200 404421075 783 783 783 783 0
53 20250311 185100 404421075 783 783 783 783 0
54 20250311 185000 404421075 783 783 783 783 0
55 20250311 184900 404421075 783 783 783 783 0
56 20250311 184800 404421075 783 783 783 783 0
57 20250311 184700 404421075 783 783 783 783 0
58 20250311 184600 404421075 783 783 783 783 0
59 20250311 184500 404421075 783 783 783 783 0
60 20250311 184400 404421075 783 783 783 783 0
61 20250311 184300 404421075 783 783 783 783 0
62 20250311 184200 404421075 783 783 783 783 2458
63 20250311 184100 404421075 783 783 783 783 0
64 20250311 184000 404421075 783 783 783 783 0
65 20250311 183900 404421075 783 783 783 783 0
66 20250311 183800 404421075 783 783 783 783 0
67 20250311 183700 404421075 783 783 783 783 0
68 20250311 183600 404421075 783 783 783 783 0
69 20250311 183500 404421075 783 783 783 783 0
70 20250311 183400 404421075 783 783 783 783 0
71 20250311 183300 404421075 783 783 783 783 0
72 20250311 183200 404421075 783 783 783 783 0
73 20250311 183100 404421075 783 783 783 783 0
74 20250311 183000 404421075 783 783 783 783 0
75 20250311 182900 404421075 783 783 783 783 0
76 20250311 182800 404421075 783 783 783 783 0
77 20250311 182700 404421075 783 783 783 783 0
78 20250311 182600 404421075 783 783 783 783 0
79 20250311 182500 404421075 783 783 783 783 0
80 20250311 182400 404421075 783 783 783 783 0
81 20250311 182300 404421075 783 783 783 783 0
82 20250311 182200 404421075 783 783 783 783 0
83 20250311 182100 404421075 783 783 783 783 0
84 20250311 182000 404421075 783 783 783 783 0
85 20250311 181900 404421075 783 783 783 783 0
86 20250311 181800 404421075 783 783 783 783 0
87 20250311 181700 404421075 783 783 783 783 0
88 20250311 181600 404421075 783 783 783 783 0
89 20250311 181500 404421075 783 783 783 783 0
90 20250311 181400 404421075 783 783 783 783 0
91 20250311 181300 404421075 783 783 783 783 0
92 20250311 181200 404421075 783 783 783 783 2458
93 20250311 181100 404421075 783 783 783 783 0
94 20250311 181000 404421075 783 783 783 783 0
95 20250311 180900 404421075 783 783 783 783 0
96 20250311 180800 404421075 783 783 783 783 0
97 20250311 180700 404421075 783 783 783 783 0
98 20250311 180600 404421075 783 783 783 783 0
99 20250311 180500 404421075 783 783 783 783 0
100 20250311 180400 404421075 783 783 783 783 0
101 20250311 180300 404421075 783 783 783 783 0
102 20250311 180200 404421075 783 783 783 783 0
103 20250311 180100 404421075 783 783 783 783 0
104 20250311 180000 404421075 783 783 783 783 0
105 20250311 175900 404421075 783 783 783 783 0
106 20250311 175800 404421075 783 783 783 783 0
107 20250311 175700 404421075 783 783 783 783 0
108 20250311 175600 404421075 783 783 783 783 0
109 20250311 175500 404421075 783 783 783 783 0
110 20250311 175400 404421075 783 783 783 783 0
111 20250311 175300 404421075 783 783 783 783 0
112 20250311 175200 404421075 783 783 783 783 0
113 20250311 175100 404421075 783 783 783 783 0
114 20250311 175000 404421075 783 783 783 783 0
115 20250311 174900 404421075 783 783 783 783 0
116 20250311 174800 404421075 783 783 783 783 0
117 20250311 174700 404421075 783 783 783 783 0
118 20250311 174600 404421075 783 783 783 783 0
119 20250311 174500 404421075 783 783 783 783 0
120 20250311 174400 404421075 783 783 783 783 0
121 20250311 174300 404421075 783 783 783 783 0
122 20250311 174200 404421075 783 783 783 783 2458
123 20250311 174100 404421075 783 783 783 783 0
124 20250311 174000 404421075 783 783 783 783 0
125 20250311 173900 404421075 783 783 783 783 0
126 20250311 173800 404421075 783 783 783 783 0
127 20250311 173700 404421075 783 783 783 783 0
128 20250311 173600 404421075 783 783 783 783 0
129 20250311 173500 404421075 783 783 783 783 0
130 20250311 173400 404421075 783 783 783 783 0
131 20250311 173300 404421075 783 783 783 783 0
132 20250311 173200 404421075 783 783 783 783 0
133 20250311 173100 404421075 783 783 783 783 0
134 20250311 173000 404421075 783 783 783 783 0
135 20250311 172900 404421075 783 783 783 783 0
136 20250311 172800 404421075 783 783 783 783 0
137 20250311 172700 404421075 783 783 783 783 0
138 20250311 172600 404421075 783 783 783 783 0
139 20250311 172500 404421075 783 783 783 783 0
140 20250311 172400 404421075 783 783 783 783 0
141 20250311 172300 404421075 783 783 783 783 0
142 20250311 172200 404421075 783 783 783 783 0
143 20250311 172100 404421075 783 783 783 783 0
144 20250311 172000 404421075 783 783 783 783 0
145 20250311 171900 404421075 783 783 783 783 0
146 20250311 171800 404421075 783 783 783 783 0
147 20250311 171700 404421075 783 783 783 783 0
148 20250311 171600 404421075 783 783 783 783 0
149 20250311 171500 404421075 783 783 783 783 0
150 20250311 171400 404421075 783 783 783 783 0
151 20250311 171300 404421075 783 783 783 783 0
152 20250311 171200 404421075 783 783 783 783 2458
153 20250311 171100 404421075 783 783 783 783 0
154 20250311 171000 404421075 783 783 783 783 0
155 20250311 170900 404421075 783 783 783 783 0
156 20250311 170800 404421075 783 783 783 783 0
157 20250311 170700 404421075 783 783 783 783 0
158 20250311 170600 404421075 783 783 783 783 0
159 20250311 170500 404421075 783 783 783 783 0
160 20250311 170400 404421075 783 783 783 783 0
161 20250311 170300 404421075 783 783 783 783 0
162 20250311 170200 404421075 783 783 783 783 0
163 20250311 170100 404421075 783 783 783 783 0
164 20250311 170000 404421075 783 783 783 783 0
165 20250311 165900 404421075 783 783 783 783 0
166 20250311 165800 404421075 783 783 783 783 0
167 20250311 165700 404421075 783 783 783 783 0
168 20250311 165600 404421075 783 783 783 783 0
169 20250311 165500 404421075 783 783 783 783 0
170 20250311 165400 404421075 783 783 783 783 0
171 20250311 165300 404421075 783 783 783 783 0
172 20250311 165200 404421075 783 783 783 783 0
173 20250311 165100 404421075 783 783 783 783 0
174 20250311 165000 404421075 783 783 783 783 0
175 20250311 164900 404421075 783 783 783 783 0
176 20250311 164800 404421075 783 783 783 783 0
177 20250311 164700 404421075 783 783 783 783 0
178 20250311 164600 404421075 783 783 783 783 0
179 20250311 164500 404421075 783 783 783 783 0
180 20250311 164400 404421075 783 783 783 783 0
181 20250311 164300 404421075 783 783 783 783 0
182 20250311 164200 404421075 783 783 783 783 2458
183 20250311 164100 404421075 783 783 783 783 0
184 20250311 164000 404421075 783 783 783 783 0
185 20250311 163900 404421075 783 783 783 783 0
186 20250311 163800 404421075 783 783 783 783 0
187 20250311 163700 404421075 783 783 783 783 0
188 20250311 163600 404421075 783 783 783 783 0
189 20250311 163500 404421075 783 783 783 783 0
190 20250311 163400 404421075 783 783 783 783 0
191 20250311 163300 404421075 783 783 783 783 0
192 20250311 163200 404421075 783 783 783 783 0
193 20250311 163100 404421075 783 783 783 783 0
194 20250311 163000 404421075 783 783 783 783 0
195 20250311 162900 404421075 783 783 783 783 0
196 20250311 162800 404421075 783 783 783 783 0
197 20250311 162700 404421075 783 783 783 783 0
198 20250311 162600 404421075 783 783 783 783 0
199 20250311 162500 404421075 783 783 783 783 0
200 20250311 162400 404421075 783 783 783 783 0
201 20250311 162300 404421075 783 783 783 783 0
202 20250311 162200 404421075 783 783 783 783 0
203 20250311 162100 404421075 783 783 783 783 0
204 20250311 162000 404421075 783 783 783 783 0
205 20250311 161900 404421075 783 783 783 783 0
206 20250311 161800 404421075 783 783 783 783 0
207 20250311 161700 404421075 783 783 783 783 0
208 20250311 161600 404421075 783 783 783 783 0
209 20250311 161500 404421075 783 783 783 783 0
210 20250311 161400 404421075 783 783 783 783 0
211 20250311 161300 404421075 783 783 783 783 0
212 20250311 161200 404421075 783 783 783 783 2458
213 20250311 161100 404421075 783 783 783 783 0
214 20250311 161000 404421075 783 783 783 783 0
215 20250311 160900 404421075 783 783 783 783 0
216 20250311 160800 404421075 783 783 783 783 0
217 20250311 160700 404421075 783 783 783 783 0
218 20250311 160600 404421075 783 783 783 783 0
219 20250311 160500 404421075 783 783 783 783 0
220 20250311 160400 404421075 783 783 783 783 0
221 20250311 160300 404421075 783 783 783 783 0
222 20250311 160200 404421075 783 783 783 783 0
223 20250311 160100 404421075 783 783 783 783 0
224 20250311 160000 404421075 783 783 783 783 0
225 20250311 155900 404421075 783 783 783 783 0
226 20250311 155800 404421075 783 783 783 783 0
227 20250311 155700 404421075 783 783 783 783 0
228 20250311 155600 404421075 783 783 783 783 0
229 20250311 155500 404421075 783 783 783 783 0
230 20250311 155400 404421075 783 783 783 783 0
231 20250311 155300 404421075 783 783 783 783 0
232 20250311 155200 404421075 783 783 783 783 0
233 20250311 155100 404421075 783 783 783 783 0
234 20250311 155000 404421075 783 783 783 783 0
235 20250311 154900 404421075 783 783 783 783 0
236 20250311 154800 404421075 783 783 783 783 0
237 20250311 154700 404421075 783 783 783 783 0
238 20250311 154600 404421075 783 783 783 783 0
239 20250311 154500 404421075 783 783 783 783 0
240 20250311 154400 404421075 783 783 783 783 0
241 20250311 154300 404421075 783 783 783 783 0
242 20250311 154200 404421075 783 783 783 783 2458
243 20250311 154100 404421075 783 783 783 783 0
244 20250311 154000 404421075 783 783 783 783 0
245 20250311 153900 404421075 783 783 783 783 0
246 20250311 153800 404421075 783 783 783 783 0
247 20250311 153700 404421075 783 783 783 783 0
248 20250311 153600 404421075 783 783 783 783 0
249 20250311 153500 404421075 783 783 783 783 0
250 20250311 153400 404421075 783 783 783 783 0
251 20250311 153300 404421075 783 783 783 783 0
252 20250311 153200 404421075 783 783 783 783 0
253 20250311 153100 404421075 783 783 783 783 0
254 20250311 153000 404421075 783 783 783 783 2458
255 20250311 152900 402496461 782 782 782 782 0
256 20250311 152800 402496461 782 782 782 782 0
257 20250311 152700 402496461 782 782 782 782 0
258 20250311 152600 402496461 782 782 782 782 0
259 20250311 152500 402496461 782 782 782 782 0
260 20250311 152400 402496461 782 782 782 782 0
261 20250311 152300 402496461 782 782 782 782 0
262 20250311 152200 402496461 782 782 782 782 0
263 20250311 152100 402496461 782 782 782 782 0
264 20250311 152000 402496461 782 782 782 782 0
265 20250311 151900 402496461 782 782 782 782 0
266 20250311 151800 402496461 782 782 782 782 0
267 20250311 151700 402496461 782 782 782 782 9416
268 20250311 151600 395133149 782 783 783 782 10584
269 20250311 151500 386856041 784 784 784 784 0
270 20250311 151400 386856041 784 784 784 784 25
271 20250311 151300 386836441 784 784 784 784 0
272 20250311 151200 386836441 784 784 784 784 0
273 20250311 151100 386836441 784 784 784 784 0
274 20250311 151000 386836441 784 783 784 783 3
275 20250311 150900 386834091 783 783 783 783 1
276 20250311 150800 386833308 783 783 783 783 1
277 20250311 150700 386832525 783 783 783 783 0
278 20250311 150600 386832525 783 783 783 783 800
279 20250311 150500 386206125 782 782 782 782 8
280 20250311 150400 386199869 782 782 782 782 11
281 20250311 150300 386191267 783 783 783 783 5
282 20250311 150200 386187352 783 783 783 783 0
283 20250311 150100 386187352 783 783 783 783 88
284 20250311 150000 386118448 783 783 783 783 0
285 20250311 145900 386118448 783 783 783 783 24
286 20250311 145800 386099656 783 783 783 783 0
287 20250311 145700 386099656 783 783 783 783 1658
288 20250311 145600 384801442 783 783 783 783 0
289 20250311 145500 384801442 783 783 783 783 30
290 20250311 145400 384777952 784 784 784 784 0
291 20250311 145300 384777952 784 784 784 784 0
292 20250311 145200 384777952 784 784 784 784 0
293 20250311 145100 384777952 784 784 784 784 0
294 20250311 145000 384777952 784 784 784 784 30
295 20250311 144900 384754432 784 784 784 784 0
296 20250311 144800 384754432 784 784 784 784 100
297 20250311 144700 384676032 784 784 784 784 0
298 20250311 144600 384676032 784 784 784 784 0
299 20250311 144500 384676032 784 784 784 784 0
300 20250311 144400 384676032 784 784 784 784 0
301 20250311 144300 384676032 784 784 784 784 0
302 20250311 144200 384676032 784 784 784 784 1
303 20250311 144100 384675248 784 784 784 784 0
304 20250311 144000 384675248 784 784 784 784 0
305 20250311 143900 384675248 784 784 784 784 0
306 20250311 143800 384675248 784 785 785 784 3810
307 20250311 143700 381687588 786 786 786 786 0
308 20250311 143600 381687588 786 786 786 786 0
309 20250311 143500 381687588 786 786 786 786 0
310 20250311 143400 381687588 786 786 786 786 0
311 20250311 143300 381687588 786 786 786 786 2
312 20250311 143200 381686016 786 786 786 786 1000
313 20250311 143100 380900016 785 785 785 785 0
314 20250311 143000 380900016 785 785 785 785 0
315 20250311 142900 380900016 785 785 785 785 0
316 20250311 142800 380900016 785 785 785 785 0
317 20250311 142700 380900016 785 785 785 785 0
318 20250311 142600 380900016 785 785 785 785 0
319 20250311 142500 380900016 785 785 785 785 0
320 20250311 142400 380900016 785 785 785 785 4
321 20250311 142300 380896876 786 786 786 786 0
322 20250311 142200 380896876 786 786 786 786 0
323 20250311 142100 380896876 786 786 786 786 0
324 20250311 142000 380896876 786 786 786 786 9
325 20250311 141900 380889802 786 786 786 786 1000
326 20250311 141800 380103802 786 786 786 786 450
327 20250311 141700 379750102 787 787 787 787 0
328 20250311 141600 379750102 787 787 787 787 0
329 20250311 141500 379750102 787 787 787 787 0
330 20250311 141400 379750102 787 787 787 787 0
331 20250311 141300 379750102 787 787 787 787 0
332 20250311 141200 379750102 787 787 787 787 0
333 20250311 141100 379750102 787 787 787 787 0
334 20250311 141000 379750102 787 787 787 787 0
335 20250311 140900 379750102 787 787 787 787 1
336 20250311 140800 379749315 786 786 786 786 0
337 20250311 140700 379749315 786 786 786 786 0
338 20250311 140600 379749315 786 786 786 786 0
339 20250311 140500 379749315 786 786 786 786 600
340 20250311 140400 379277715 787 787 787 787 0
341 20250311 140300 379277715 787 787 787 787 106000
342 20250311 140200 295855715 787 786 787 786 20000
343 20250311 140100 280115905 786 786 786 786 0
344 20250311 140000 280115905 786 786 786 786 0
345 20250311 135900 280115905 786 786 786 786 0
346 20250311 135800 280115905 786 786 786 786 0
347 20250311 135700 280115905 786 786 786 786 0
348 20250311 135600 280115905 786 786 786 786 0
349 20250311 135500 280115905 786 786 786 786 0
350 20250311 135400 280115905 786 786 786 786 0
351 20250311 135300 280115905 786 786 786 786 0
352 20250311 135200 280115905 786 786 786 786 315
353 20250311 135100 279868315 787 787 787 787 46000
354 20250311 135000 243666315 787 786 787 786 1316
355 20250311 134900 242631938 786 786 786 786 0
356 20250311 134800 242631938 786 786 786 786 0
357 20250311 134700 242631938 786 786 786 786 0
358 20250311 134600 242631938 786 786 786 786 0
359 20250311 134500 242631938 786 786 786 786 5
360 20250311 134400 242628008 786 786 786 786 0
361 20250311 134300 242628008 786 786 786 786 0
362 20250311 134200 242628008 786 786 786 786 5
363 20250311 134100 242624078 786 786 786 786 9
364 20250311 134000 242617004 786 786 786 786 1
365 20250311 133900 242616218 785 785 785 785 0
366 20250311 133800 242616218 785 785 785 785 0
367 20250311 133700 242616218 785 785 785 785 0
368 20250311 133600 242616218 785 785 785 785 0
369 20250311 133500 242616218 785 785 785 785 0
370 20250311 133400 242616218 785 785 785 785 3
371 20250311 133300 242613863 784 784 784 784 0
372 20250311 133200 242613863 784 786 786 784 1350
373 20250311 133100 241555363 786 785 786 785 100
374 20250311 133000 241476857 784 785 785 784 271
375 20250311 132900 241264392 785 785 785 785 0
376 20250311 132800 241264392 785 785 785 785 0
377 20250311 132700 241264392 785 785 785 785 1
378 20250311 132600 241263607 785 785 785 785 0
379 20250311 132500 241263607 785 785 785 785 0
380 20250311 132400 241263607 785 785 785 785 0
381 20250311 132300 241263607 785 785 785 785 0
382 20250311 132200 241263607 785 785 785 785 0
383 20250311 132100 241263607 785 785 785 785 0
384 20250311 132000 241263607 785 785 785 785 0
385 20250311 131900 241263607 785 785 785 785 0
386 20250311 131800 241263607 785 785 785 785 100
387 20250311 131700 241185107 785 785 785 785 1
388 20250311 131600 241184322 785 785 785 785 0
389 20250311 131500 241184322 785 785 785 785 10
390 20250311 131400 241176472 784 784 784 784 0
391 20250311 131300 241176472 784 784 784 784 0
392 20250311 131200 241176472 784 784 784 784 0
393 20250311 131100 241176472 784 784 784 784 0
394 20250311 131000 241176472 784 784 784 784 0
395 20250311 130900 241176472 784 784 784 784 0
396 20250311 130800 241176472 784 784 784 784 0
397 20250311 130700 241176472 784 784 784 784 2
398 20250311 130600 241174904 785 785 785 785 1
399 20250311 130500 241174119 784 784 784 784 0
400 20250311 130400 241174119 784 783 784 783 1381
401 20250311 130300 240091449 784 784 784 784 0
402 20250311 130200 240091449 784 784 784 784 0
403 20250311 130100 240091449 784 784 784 784 0
404 20250311 130000 240091449 784 784 784 784 0
405 20250311 125900 240091449 784 784 784 784 0
406 20250311 125800 240091449 784 784 784 784 0
407 20250311 125700 240091449 784 784 784 784 0
408 20250311 125600 240091449 784 784 784 784 0
409 20250311 125500 240091449 784 784 784 784 3
410 20250311 125400 240089097 784 784 784 784 0
411 20250311 125300 240089097 784 784 784 784 0
412 20250311 125200 240089097 784 784 784 784 0
413 20250311 125100 240089097 784 784 784 784 70
414 20250311 125000 240034217 782 782 782 782 0
415 20250311 124900 240034217 782 782 782 782 370
416 20250311 124800 239744877 782 782 782 782 0
417 20250311 124700 239744877 782 782 782 782 0
418 20250311 124600 239744877 782 782 782 782 101
419 20250311 124500 239665895 782 782 782 782 100
420 20250311 124400 239587695 782 782 782 782 0
421 20250311 124300 239587695 782 782 782 782 0
422 20250311 124200 239587695 782 782 782 782 52
423 20250311 124100 239547031 782 782 782 782 0
424 20250311 124000 239547031 782 782 782 782 199
425 20250311 123900 239391413 782 782 782 782 299
426 20250311 123800 239157595 782 783 783 781 8880
427 20250311 123700 232211348 784 784 784 784 0
428 20250311 123600 232211348 784 784 784 784 2
429 20250311 123500 232209780 784 784 784 784 100
430 20250311 123400 232131380 783 783 783 783 1000
431 20250311 123300 231348380 784 784 784 784 0
432 20250311 123200 231348380 784 784 784 784 10
433 20250311 123100 231340540 784 784 784 784 0
434 20250311 123000 231340540 784 784 784 784 0
435 20250311 122900 231340540 784 784 784 784 0
436 20250311 122800 231340540 784 784 784 784 1
437 20250311 122700 231339756 784 784 784 784 0
438 20250311 122600 231339756 784 784 784 784 0
439 20250311 122500 231339756 784 784 784 784 99
440 20250311 122400 231262140 783 783 783 783 0
441 20250311 122300 231262140 783 783 783 783 0
442 20250311 122200 231262140 783 783 783 783 0
443 20250311 122100 231262140 783 783 783 783 0
444 20250311 122000 231262140 783 783 783 783 5
445 20250311 121900 231258225 784 784 784 784 0
446 20250311 121800 231258225 784 784 784 784 0
447 20250311 121700 231258225 784 784 784 784 0
448 20250311 121600 231258225 784 784 784 784 0
449 20250311 121500 231258225 784 784 784 784 0
450 20250311 121400 231258225 784 784 784 784 0
451 20250311 121300 231258225 784 784 784 784 0
452 20250311 121200 231258225 784 784 784 784 0
453 20250311 121100 231258225 784 784 784 784 200
454 20250311 121000 231101425 783 783 783 783 0
455 20250311 120900 231101425 783 783 783 783 0
456 20250311 120800 231101425 783 783 783 783 0
457 20250311 120700 231101425 783 783 783 783 0
458 20250311 120600 231101425 783 783 783 783 0
459 20250311 120500 231101425 783 783 783 783 0
460 20250311 120400 231101425 783 783 783 783 0
461 20250311 120300 231101425 783 783 783 783 0
462 20250311 120200 231101425 783 783 783 783 0
463 20250311 120100 231101425 783 783 783 783 0
464 20250311 120000 231101425 783 783 783 783 0
465 20250311 115900 231101425 783 783 783 783 1
466 20250311 115800 231100642 783 783 783 783 0
467 20250311 115700 231100642 783 783 783 783 0
468 20250311 115600 231100642 783 783 783 783 0
469 20250311 115500 231100642 783 783 783 783 0
470 20250311 115400 231100642 783 783 783 783 0
471 20250311 115300 231100642 783 783 783 783 0
472 20250311 115200 231100642 783 783 783 783 0
473 20250311 115100 231100642 783 783 783 783 0
474 20250311 115000 231100642 783 783 783 783 0
475 20250311 114900 231100642 783 783 783 783 0
476 20250311 114800 231100642 783 783 783 783 0
477 20250311 114700 231100642 783 783 783 783 0
478 20250311 114600 231100642 783 783 783 783 0
479 20250311 114500 231100642 783 783 783 783 5
480 20250311 114400 231096727 783 783 783 783 0
481 20250311 114300 231096727 783 783 783 783 100
482 20250311 114200 231018427 783 783 783 783 0
483 20250311 114100 231018427 783 783 783 783 0
484 20250311 114000 231018427 783 783 783 783 1200
485 20250311 113900 230078827 783 783 783 783 0
486 20250311 113800 230078827 783 783 783 783 0
487 20250311 113700 230078827 783 783 783 783 0
488 20250311 113600 230078827 783 783 783 783 0
489 20250311 113500 230078827 783 783 783 783 1000
490 20250311 113400 229295827 783 783 783 783 0
491 20250311 113300 229295827 783 783 783 783 1500
492 20250311 113200 228121327 783 783 783 783 13
493 20250311 113100 228111148 783 783 783 783 1
494 20250311 113000 228110365 782 782 782 782 0
495 20250311 112900 228110365 782 783 783 782 12
496 20250311 112800 228100979 782 782 782 782 0
497 20250311 112700 228100979 782 782 782 782 22
498 20250311 112600 228083775 783 783 783 783 0
499 20250311 112500 228083775 783 783 783 783 302
500 20250311 112400 227847309 782 782 782 782 0
501 20250311 112300 227847309 782 782 782 782 0
502 20250311 112200 227847309 782 782 782 782 222
503 20250311 112100 227673705 782 782 782 782 0
504 20250311 112000 227673705 782 782 782 782 99
505 20250311 111900 227596287 782 782 782 782 298
506 20250311 111800 227363251 782 782 782 782 396
507 20250311 111700 227053579 782 782 782 782 298
508 20250311 111600 226820543 783 783 783 783 0
509 20250311 111500 226820543 783 783 783 783 0
510 20250311 111400 226820543 783 783 783 783 0
511 20250311 111300 226820543 783 783 783 783 0
512 20250311 111200 226820543 783 783 783 783 0
513 20250311 111100 226820543 783 783 783 783 0
514 20250311 111000 226820543 783 783 783 783 100
515 20250311 110900 226742243 783 783 783 783 0
516 20250311 110800 226742243 783 783 783 783 0
517 20250311 110700 226742243 783 783 783 783 0
518 20250311 110600 226742243 783 783 783 783 0
519 20250311 110500 226742243 783 783 783 783 0
520 20250311 110400 226742243 783 783 783 783 0
521 20250311 110300 226742243 783 783 783 783 0
522 20250311 110200 226742243 783 782 783 782 30
523 20250311 110100 226718755 783 783 783 783 0
524 20250311 110000 226718755 783 783 783 783 0
525 20250311 105900 226718755 783 783 783 783 0
526 20250311 105800 226718755 783 782 783 782 2
527 20250311 105700 226717190 780 780 780 780 0
528 20250311 105600 226717190 780 780 780 780 0
529 20250311 105500 226717190 780 780 780 780 0
530 20250311 105400 226717190 780 782 782 780 20000
531 20250311 105300 211094529 782 783 783 782 2607
532 20250311 105200 209055355 782 782 782 782 0
533 20250311 105100 209055355 782 782 782 782 1
534 20250311 105000 209054573 783 783 783 783 20
535 20250311 104900 209038913 782 782 782 782 2
536 20250311 104800 209037349 783 783 783 783 3000
537 20250311 104700 206688349 783 783 783 783 0
538 20250311 104600 206688349 783 783 783 783 22
539 20250311 104500 206671123 783 783 783 783 551
540 20250311 104400 206239690 782 782 782 782 0
541 20250311 104300 206239690 782 782 782 782 0
542 20250311 104200 206239690 782 782 782 782 0
543 20250311 104100 206239690 782 782 782 782 2
544 20250311 104000 206238126 782 782 782 782 0
545 20250311 103900 206238126 782 782 782 782 0
546 20250311 103800 206238126 782 782 782 782 0
547 20250311 103700 206238126 782 782 782 782 2
548 20250311 103600 206236562 782 782 782 782 0
549 20250311 103500 206236562 782 782 782 782 0
550 20250311 103400 206236562 782 782 782 782 0
551 20250311 103300 206236562 782 783 783 782 13
552 20250311 103200 206226389 783 783 783 783 100
553 20250311 103100 206148089 783 783 783 783 530
554 20250311 103000 205733099 783 783 783 783 0
555 20250311 102900 205733099 783 783 783 783 0
556 20250311 102800 205733099 783 783 783 783 0
557 20250311 102700 205733099 783 783 783 783 0
558 20250311 102600 205733099 783 783 783 783 1000
559 20250311 102500 204950099 783 783 783 783 0
560 20250311 102400 204950099 783 783 783 783 0
561 20250311 102300 204950099 783 783 783 783 0
562 20250311 102200 204950099 783 783 783 783 0
563 20250311 102100 204950099 783 783 783 783 0
564 20250311 102000 204950099 783 783 783 783 5
565 20250311 101900 204946184 783 783 783 783 0
566 20250311 101800 204946184 783 783 783 783 1
567 20250311 101700 204945401 783 783 783 783 0
568 20250311 101600 204945401 783 783 783 782 4
569 20250311 101500 204942271 783 783 783 783 1
570 20250311 101400 204941488 781 781 781 781 0
571 20250311 101300 204941488 781 783 783 781 6801
572 20250311 101200 199629848 783 783 783 783 1
573 20250311 101100 199629065 782 782 782 782 2
574 20250311 101000 199627501 783 783 783 783 10
575 20250311 100900 199619671 782 782 782 782 800
576 20250311 100800 198994071 782 783 783 782 1084
577 20250311 100700 198145504 783 783 783 783 0
578 20250311 100600 198145504 783 783 783 783 2
579 20250311 100500 198143938 784 784 784 784 0
580 20250311 100400 198143938 784 784 784 784 0
581 20250311 100300 198143938 784 783 784 783 93
582 20250311 100200 198071090 784 784 784 784 10
583 20250311 100100 198063250 783 783 783 783 2
584 20250311 100000 198061684 784 784 784 784 0
585 20250311 095900 198061684 784 784 784 784 80
586 20250311 095800 197998964 784 784 784 784 0
587 20250311 095700 197998964 784 784 784 784 9
588 20250311 095600 197991908 784 784 784 784 1
589 20250311 095500 197991124 785 785 785 785 0
590 20250311 095400 197991124 785 784 785 784 501
591 20250311 095300 197598178 784 782 784 782 5
592 20250311 095200 197594263 781 781 781 781 400
593 20250311 095100 197281863 780 780 780 780 0
594 20250311 095000 197281863 780 780 780 780 0
595 20250311 094900 197281863 780 783 783 780 5001
596 20250311 094800 193381075 784 781 784 780 6501
597 20250311 094700 188308702 781 781 781 781 2680
598 20250311 094600 186215622 781 783 783 781 7300
599 20250311 094500 180511785 784 784 784 784 4
600 20250311 094400 180508649 784 784 784 784 3
601 20250311 094300 180506297 783 783 783 783 210
602 20250311 094200 180341867 782 782 782 782 4
603 20250311 094100 180338739 783 783 783 783 12
604 20250311 094000 180329343 783 783 783 783 765
605 20250311 093900 179730348 784 784 784 784 0
606 20250311 093800 179730348 784 784 784 784 2
607 20250311 093700 179728780 785 785 785 785 0
608 20250311 093600 179728780 785 785 785 785 1
609 20250311 093500 179727995 785 785 785 785 0
610 20250311 093400 179727995 785 785 785 785 0
611 20250311 093300 179727995 785 784 785 784 103
612 20250311 093200 179647142 784 784 784 784 2
613 20250311 093100 179645574 785 785 785 785 0
614 20250311 093000 179645574 785 784 785 784 24
615 20250311 092900 179626735 783 784 784 783 200
616 20250311 092800 179470132 785 785 785 785 0
617 20250311 092700 179470132 785 785 785 785 5
618 20250311 092600 179466207 783 783 783 783 45
619 20250311 092500 179430972 783 783 783 783 1
620 20250311 092400 179430189 783 781 783 780 28001
621 20250311 092300 157588595 783 783 783 783 800
622 20250311 092200 156962195 781 782 783 781 762
623 20250311 092100 156366143 782 781 782 781 602
624 20250311 092000 155895381 780 780 780 780 346
625 20250311 091900 155625501 780 782 782 780 11604
626 20250311 091800 146569841 783 783 783 783 1
627 20250311 091700 146569058 784 784 784 784 1
628 20250311 091600 146568274 783 783 783 783 300
629 20250311 091500 146333374 782 782 782 782 0
630 20250311 091400 146333374 782 782 782 782 0
631 20250311 091300 146333374 782 785 785 782 5202
632 20250311 091200 142265351 785 785 785 785 4
633 20250311 091100 142262211 785 785 785 785 0
634 20250311 091000 142262211 785 785 785 785 2
635 20250311 090900 142260641 781 782 782 781 11450
636 20250311 090800 133318170 786 785 786 785 3
637 20250311 090700 133315814 782 782 782 782 0
638 20250311 090600 133315814 782 782 782 782 843
639 20250311 090500 132656588 782 782 782 782 11
640 20250311 090400 132647986 782 783 783 782 3146
641 20250311 090300 130187714 782 784 784 782 150000
642 20250311 090200 12871800 782 783 783 782 11000
643 20250311 090100 4264482 789 789 789 789 1
644 20250311 090000 4263693 783 782 789 782 5451

1
058400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,132429720,0,105281627400,0.00
20250306,0,132429720,0,104884338240,0.00
20250305,0,132429720,0,103824900480,0.00
20250304,0,132429720,0,103427611320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 132429720 0 105281627400 0.00
3 20250306 0 132429720 0 104884338240 0.00
4 20250305 0 132429720 0 103824900480 0.00
5 20250304 0 132429720 0 103427611320 0.00