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

659
078590/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195700,88309588,624,624,624,624,1537
20250311,195600,88309588,624,624,624,624,0
20250311,195500,88309588,624,624,624,624,0
20250311,195400,88309588,624,624,624,624,0
20250311,195300,88309588,624,624,624,624,0
20250311,195200,88309588,624,624,624,624,0
20250311,195100,88309588,624,624,624,624,0
20250311,195000,88309588,624,624,624,624,0
20250311,194900,88309588,624,624,624,624,0
20250311,194800,88309588,624,624,624,624,0
20250311,194700,88309588,624,624,624,624,0
20250311,194600,88309588,624,624,624,624,0
20250311,194500,88309588,624,624,624,624,0
20250311,194400,88309588,624,624,624,624,0
20250311,194300,88309588,624,624,624,624,0
20250311,194200,88309588,624,624,624,624,0
20250311,194100,88309588,624,624,624,624,0
20250311,194000,88309588,624,624,624,624,0
20250311,193900,88309588,624,624,624,624,0
20250311,193800,88309588,624,624,624,624,0
20250311,193700,88309588,624,624,624,624,0
20250311,193600,88309588,624,624,624,624,0
20250311,193500,88309588,624,624,624,624,0
20250311,193400,88309588,624,624,624,624,0
20250311,193300,88309588,624,624,624,624,0
20250311,193200,88309588,624,624,624,624,0
20250311,193100,88309588,624,624,624,624,0
20250311,193000,88309588,624,624,624,624,0
20250311,192900,88309588,624,624,624,624,0
20250311,192800,88309588,624,624,624,624,0
20250311,192700,88309588,624,624,624,624,1537
20250311,192600,88309588,624,624,624,624,0
20250311,192500,88309588,624,624,624,624,0
20250311,192400,88309588,624,624,624,624,0
20250311,192300,88309588,624,624,624,624,0
20250311,192200,88309588,624,624,624,624,0
20250311,192100,88309588,624,624,624,624,0
20250311,192000,88309588,624,624,624,624,0
20250311,191900,88309588,624,624,624,624,0
20250311,191800,88309588,624,624,624,624,0
20250311,191700,88309588,624,624,624,624,0
20250311,191600,88309588,624,624,624,624,0
20250311,191500,88309588,624,624,624,624,0
20250311,191400,88309588,624,624,624,624,0
20250311,191300,88309588,624,624,624,624,0
20250311,191200,88309588,624,624,624,624,0
20250311,191100,88309588,624,624,624,624,0
20250311,191000,88309588,624,624,624,624,0
20250311,190900,88309588,624,624,624,624,0
20250311,190800,88309588,624,624,624,624,0
20250311,190700,88309588,624,624,624,624,0
20250311,190600,88309588,624,624,624,624,0
20250311,190500,88309588,624,624,624,624,0
20250311,190400,88309588,624,624,624,624,0
20250311,190300,88309588,624,624,624,624,0
20250311,190200,88309588,624,624,624,624,0
20250311,190100,88309588,624,624,624,624,0
20250311,190000,88309588,624,624,624,624,0
20250311,185900,88309588,624,624,624,624,0
20250311,185800,88309588,624,624,624,624,0
20250311,185700,88309588,624,624,624,624,1537
20250311,185600,88309588,624,624,624,624,0
20250311,185500,88309588,624,624,624,624,0
20250311,185400,88309588,624,624,624,624,0
20250311,185300,88309588,624,624,624,624,0
20250311,185200,88309588,624,624,624,624,0
20250311,185100,88309588,624,624,624,624,0
20250311,185000,88309588,624,624,624,624,0
20250311,184900,88309588,624,624,624,624,0
20250311,184800,88309588,624,624,624,624,0
20250311,184700,88309588,624,624,624,624,0
20250311,184600,88309588,624,624,624,624,0
20250311,184500,88309588,624,624,624,624,0
20250311,184400,88309588,624,624,624,624,0
20250311,184300,88309588,624,624,624,624,0
20250311,184200,88309588,624,624,624,624,0
20250311,184100,88309588,624,624,624,624,0
20250311,184000,88309588,624,624,624,624,0
20250311,183900,88309588,624,624,624,624,0
20250311,183800,88309588,624,624,624,624,0
20250311,183700,88309588,624,624,624,624,0
20250311,183600,88309588,624,624,624,624,0
20250311,183500,88309588,624,624,624,624,0
20250311,183400,88309588,624,624,624,624,0
20250311,183300,88309588,624,624,624,624,0
20250311,183200,88309588,624,624,624,624,0
20250311,183100,88309588,624,624,624,624,0
20250311,183000,88309588,624,624,624,624,0
20250311,182900,88309588,624,624,624,624,0
20250311,182800,88309588,624,624,624,624,0
20250311,182700,88309588,624,624,624,624,1537
20250311,182600,88309588,624,624,624,624,0
20250311,182500,88309588,624,624,624,624,0
20250311,182400,88309588,624,624,624,624,0
20250311,182300,88309588,624,624,624,624,0
20250311,182200,88309588,624,624,624,624,0
20250311,182100,88309588,624,624,624,624,0
20250311,182000,88309588,624,624,624,624,0
20250311,181900,88309588,624,624,624,624,0
20250311,181800,88309588,624,624,624,624,0
20250311,181700,88309588,624,624,624,624,0
20250311,181600,88309588,624,624,624,624,0
20250311,181500,88309588,624,624,624,624,0
20250311,181400,88309588,624,624,624,624,0
20250311,181300,88309588,624,624,624,624,0
20250311,181200,88309588,624,624,624,624,0
20250311,181100,88309588,624,624,624,624,0
20250311,181000,88309588,624,624,624,624,0
20250311,180900,88309588,624,624,624,624,0
20250311,180800,88309588,624,624,624,624,0
20250311,180700,88309588,624,624,624,624,0
20250311,180600,88309588,624,624,624,624,0
20250311,180500,88309588,624,624,624,624,0
20250311,180400,88309588,624,624,624,624,0
20250311,180300,88309588,624,624,624,624,0
20250311,180200,88309588,624,624,624,624,0
20250311,180100,88309588,624,624,624,624,0
20250311,180000,88309588,624,624,624,624,0
20250311,175900,88309588,624,624,624,624,0
20250311,175800,88309588,624,624,624,624,0
20250311,175700,88309588,624,624,624,624,1537
20250311,175600,88309588,624,624,624,624,0
20250311,175500,88309588,624,624,624,624,0
20250311,175400,88309588,624,624,624,624,0
20250311,175300,88309588,624,624,624,624,0
20250311,175200,88309588,624,624,624,624,0
20250311,175100,88309588,624,624,624,624,0
20250311,175000,88309588,624,624,624,624,0
20250311,174900,88309588,624,624,624,624,0
20250311,174800,88309588,624,624,624,624,0
20250311,174700,88309588,624,624,624,624,0
20250311,174600,88309588,624,624,624,624,0
20250311,174500,88309588,624,624,624,624,0
20250311,174400,88309588,624,624,624,624,0
20250311,174300,88309588,624,624,624,624,0
20250311,174200,88309588,624,624,624,624,0
20250311,174100,88309588,624,624,624,624,0
20250311,174000,88309588,624,624,624,624,0
20250311,173900,88309588,624,624,624,624,0
20250311,173800,88309588,624,624,624,624,0
20250311,173700,88309588,624,624,624,624,0
20250311,173600,88309588,624,624,624,624,0
20250311,173500,88309588,624,624,624,624,0
20250311,173400,88309588,624,624,624,624,0
20250311,173300,88309588,624,624,624,624,0
20250311,173200,88309588,624,624,624,624,0
20250311,173100,88309588,624,624,624,624,0
20250311,173000,88309588,624,624,624,624,0
20250311,172900,88309588,624,624,624,624,0
20250311,172800,88309588,624,624,624,624,0
20250311,172700,88309588,624,624,624,624,1537
20250311,172600,88309588,624,624,624,624,0
20250311,172500,88309588,624,624,624,624,0
20250311,172400,88309588,624,624,624,624,0
20250311,172300,88309588,624,624,624,624,0
20250311,172200,88309588,624,624,624,624,0
20250311,172100,88309588,624,624,624,624,0
20250311,172000,88309588,624,624,624,624,0
20250311,171900,88309588,624,624,624,624,0
20250311,171800,88309588,624,624,624,624,0
20250311,171700,88309588,624,624,624,624,0
20250311,171600,88309588,624,624,624,624,0
20250311,171500,88309588,624,624,624,624,0
20250311,171400,88309588,624,624,624,624,0
20250311,171300,88309588,624,624,624,624,0
20250311,171200,88309588,624,624,624,624,0
20250311,171100,88309588,624,624,624,624,0
20250311,171000,88309588,624,624,624,624,0
20250311,170900,88309588,624,624,624,624,0
20250311,170800,88309588,624,624,624,624,0
20250311,170700,88309588,624,624,624,624,0
20250311,170600,88309588,624,624,624,624,0
20250311,170500,88309588,624,624,624,624,0
20250311,170400,88309588,624,624,624,624,0
20250311,170300,88309588,624,624,624,624,0
20250311,170200,88309588,624,624,624,624,0
20250311,170100,88309588,624,624,624,624,0
20250311,170000,88309588,624,624,624,624,0
20250311,165900,88309588,624,624,624,624,0
20250311,165800,88309588,624,624,624,624,0
20250311,165700,88309588,624,624,624,624,1537
20250311,165600,88309588,624,624,624,624,0
20250311,165500,88309588,624,624,624,624,0
20250311,165400,88309588,624,624,624,624,0
20250311,165300,88309588,624,624,624,624,0
20250311,165200,88309588,624,624,624,624,0
20250311,165100,88309588,624,624,624,624,0
20250311,165000,88309588,624,624,624,624,0
20250311,164900,88309588,624,624,624,624,0
20250311,164800,88309588,624,624,624,624,0
20250311,164700,88309588,624,624,624,624,0
20250311,164600,88309588,624,624,624,624,0
20250311,164500,88309588,624,624,624,624,0
20250311,164400,88309588,624,624,624,624,0
20250311,164300,88309588,624,624,624,624,0
20250311,164200,88309588,624,624,624,624,0
20250311,164100,88309588,624,624,624,624,0
20250311,164000,88309588,624,624,624,624,0
20250311,163900,88309588,624,624,624,624,0
20250311,163800,88309588,624,624,624,624,0
20250311,163700,88309588,624,624,624,624,0
20250311,163600,88309588,624,624,624,624,0
20250311,163500,88309588,624,624,624,624,0
20250311,163400,88309588,624,624,624,624,0
20250311,163300,88309588,624,624,624,624,0
20250311,163200,88309588,624,624,624,624,0
20250311,163100,88309588,624,624,624,624,0
20250311,163000,88309588,624,624,624,624,0
20250311,162900,88309588,624,624,624,624,0
20250311,162800,88309588,624,624,624,624,0
20250311,162700,88309588,624,624,624,624,1537
20250311,162600,88309588,624,624,624,624,0
20250311,162500,88309588,624,624,624,624,0
20250311,162400,88309588,624,624,624,624,0
20250311,162300,88309588,624,624,624,624,0
20250311,162200,88309588,624,624,624,624,0
20250311,162100,88309588,624,624,624,624,0
20250311,162000,88309588,624,624,624,624,0
20250311,161900,88309588,624,624,624,624,0
20250311,161800,88309588,624,624,624,624,0
20250311,161700,88309588,624,624,624,624,0
20250311,161600,88309588,624,624,624,624,0
20250311,161500,88309588,624,624,624,624,0
20250311,161400,88309588,624,624,624,624,0
20250311,161300,88309588,624,624,624,624,0
20250311,161200,88309588,624,624,624,624,0
20250311,161100,88309588,624,624,624,624,0
20250311,161000,88309588,624,624,624,624,0
20250311,160900,88309588,624,624,624,624,0
20250311,160800,88309588,624,624,624,624,0
20250311,160700,88309588,624,624,624,624,0
20250311,160600,88309588,624,624,624,624,0
20250311,160500,88309588,624,624,624,624,0
20250311,160400,88309588,624,624,624,624,0
20250311,160300,88309588,624,624,624,624,0
20250311,160200,88309588,624,624,624,624,0
20250311,160100,88309588,624,624,624,624,0
20250311,160000,88309588,624,624,624,624,0
20250311,155900,88309588,624,624,624,624,0
20250311,155800,88309588,624,624,624,624,0
20250311,155700,88309588,624,624,624,624,1537
20250311,155600,88309588,624,624,624,624,0
20250311,155500,88309588,624,624,624,624,0
20250311,155400,88309588,624,624,624,624,0
20250311,155300,88309588,624,624,624,624,0
20250311,155200,88309588,624,624,624,624,0
20250311,155100,88309588,624,624,624,624,0
20250311,155000,88309588,624,624,624,624,0
20250311,154900,88309588,624,624,624,624,0
20250311,154800,88309588,624,624,624,624,0
20250311,154700,88309588,624,624,624,624,0
20250311,154600,88309588,624,624,624,624,0
20250311,154500,88309588,624,624,624,624,0
20250311,154400,88309588,624,624,624,624,0
20250311,154300,88309588,624,624,624,624,0
20250311,154200,88309588,624,624,624,624,0
20250311,154100,88309588,624,624,624,624,0
20250311,154000,88309588,624,624,624,624,0
20250311,153900,88309588,624,624,624,624,0
20250311,153800,88309588,624,624,624,624,0
20250311,153700,88309588,624,624,624,624,0
20250311,153600,88309588,624,624,624,624,0
20250311,153500,88309588,624,624,624,624,0
20250311,153400,88309588,624,624,624,624,0
20250311,153300,88309588,624,624,624,624,0
20250311,153200,88309588,624,624,624,624,0
20250311,153100,88309588,624,624,624,624,0
20250311,153000,88309588,624,624,624,624,1537
20250311,152900,87350500,624,624,624,624,0
20250311,152800,87350500,624,624,624,624,0
20250311,152700,87350500,624,624,624,624,0
20250311,152600,87350500,624,624,624,624,0
20250311,152500,87350500,624,624,624,624,0
20250311,152400,87350500,624,624,624,624,0
20250311,152300,87350500,624,624,624,624,0
20250311,152200,87350500,624,624,624,624,0
20250311,152100,87350500,624,624,624,624,0
20250311,152000,87350500,624,624,624,624,0
20250311,151900,87350500,624,623,624,623,1670
20250311,151800,86310020,624,624,624,624,10
20250311,151700,86303780,625,625,625,625,10
20250311,151600,86297530,624,624,624,624,10
20250311,151500,86291290,625,625,625,625,0
20250311,151400,86291290,625,625,625,625,0
20250311,151300,86291290,625,625,625,625,0
20250311,151200,86291290,625,618,625,618,7445
20250311,151100,81680355,618,618,618,618,0
20250311,151000,81680355,618,619,619,618,33
20250311,150900,81659958,619,619,619,619,0
20250311,150800,81659958,619,619,619,619,15
20250311,150700,81650673,619,619,619,619,0
20250311,150600,81650673,619,619,619,619,300
20250311,150500,81464973,619,619,619,619,0
20250311,150400,81464973,619,619,619,619,0
20250311,150300,81464973,619,619,619,619,0
20250311,150200,81464973,619,619,619,619,1
20250311,150100,81464354,618,618,618,618,26
20250311,150000,81448286,618,618,618,618,0
20250311,145900,81448286,618,618,618,618,4
20250311,145800,81445814,618,618,618,618,32
20250311,145700,81426038,618,618,618,618,0
20250311,145600,81426038,618,618,618,618,20
20250311,145500,81413678,618,618,618,618,80
20250311,145400,81364238,618,619,619,618,322
20250311,145300,81165238,619,619,619,619,29
20250311,145200,81147287,619,619,619,619,0
20250311,145100,81147287,619,619,619,619,0
20250311,145000,81147287,619,618,619,618,92
20250311,144900,81090421,618,618,618,618,0
20250311,144800,81090421,618,618,618,618,0
20250311,144700,81090421,618,618,618,618,0
20250311,144600,81090421,618,618,618,618,60
20250311,144500,81053341,619,619,619,619,20
20250311,144400,81040961,619,619,619,619,0
20250311,144300,81040961,619,619,619,619,10
20250311,144200,81034771,621,621,621,621,0
20250311,144100,81034771,621,621,621,621,0
20250311,144000,81034771,621,621,621,621,0
20250311,143900,81034771,621,621,621,621,0
20250311,143800,81034771,621,621,621,621,1
20250311,143700,81034150,621,621,621,621,0
20250311,143600,81034150,621,621,621,621,0
20250311,143500,81034150,621,621,621,621,0
20250311,143400,81034150,621,621,621,621,0
20250311,143300,81034150,621,621,621,621,0
20250311,143200,81034150,621,621,621,621,0
20250311,143100,81034150,621,621,621,621,0
20250311,143000,81034150,621,621,621,621,0
20250311,142900,81034150,621,621,621,621,0
20250311,142800,81034150,621,620,621,615,790
20250311,142700,80546143,620,620,620,620,0
20250311,142600,80546143,620,620,620,620,91
20250311,142500,80489723,620,620,620,620,10
20250311,142400,80483523,621,620,621,619,50
20250311,142300,80452559,621,621,621,621,0
20250311,142200,80452559,621,621,621,621,0
20250311,142100,80452559,621,621,621,621,0
20250311,142000,80452559,621,619,621,619,2
20250311,141900,80451319,619,619,619,619,50
20250311,141800,80420369,618,618,618,618,1005
20250311,141700,79799279,616,616,616,616,0
20250311,141600,79799279,616,616,616,616,0
20250311,141500,79799279,616,616,616,616,0
20250311,141400,79799279,616,616,616,616,0
20250311,141300,79799279,616,616,616,616,1
20250311,141200,79798663,617,617,617,617,0
20250311,141100,79798663,617,617,617,617,0
20250311,141000,79798663,617,617,617,617,100
20250311,140900,79736963,618,618,618,618,0
20250311,140800,79736963,618,618,618,618,28
20250311,140700,79719659,619,619,619,619,0
20250311,140600,79719659,619,621,621,619,1615
20250311,140500,78719968,621,621,621,621,1
20250311,140400,78719347,619,620,620,619,100
20250311,140300,78657445,621,621,621,621,0
20250311,140200,78657445,621,621,621,621,0
20250311,140100,78657445,621,621,621,621,0
20250311,140000,78657445,621,621,621,621,0
20250311,135900,78657445,621,621,621,621,0
20250311,135800,78657445,621,621,621,621,0
20250311,135700,78657445,621,621,621,621,0
20250311,135600,78657445,621,621,621,621,0
20250311,135500,78657445,621,621,621,621,0
20250311,135400,78657445,621,621,621,621,0
20250311,135300,78657445,621,621,621,621,0
20250311,135200,78657445,621,621,621,621,0
20250311,135100,78657445,621,620,621,620,1009
20250311,135000,78030864,620,620,620,620,0
20250311,134900,78030864,620,621,621,620,20
20250311,134800,78018454,622,622,622,622,0
20250311,134700,78018454,622,622,622,622,50
20250311,134600,77987354,622,622,622,622,20
20250311,134500,77974914,622,622,622,622,0
20250311,134400,77974914,622,622,622,622,0
20250311,134300,77974914,622,622,622,622,0
20250311,134200,77974914,622,622,622,622,0
20250311,134100,77974914,622,622,622,622,10
20250311,134000,77968694,617,617,617,617,9
20250311,133900,77963141,622,622,622,622,4
20250311,133800,77960653,620,620,620,620,0
20250311,133700,77960653,620,620,620,620,1
20250311,133600,77960033,622,620,622,620,148
20250311,133500,77868188,620,620,620,620,1
20250311,133400,77867568,616,616,616,616,0
20250311,133300,77867568,616,616,616,616,0
20250311,133200,77867568,616,616,616,616,1
20250311,133100,77866952,620,620,620,620,0
20250311,133000,77866952,620,620,620,620,1
20250311,132900,77866332,617,617,617,617,0
20250311,132800,77866332,617,617,617,617,0
20250311,132700,77866332,617,617,617,617,0
20250311,132600,77866332,617,617,617,617,1
20250311,132500,77865715,620,620,620,620,1
20250311,132400,77865095,621,621,621,621,0
20250311,132300,77865095,621,621,621,621,0
20250311,132200,77865095,621,621,621,621,0
20250311,132100,77865095,621,621,621,621,5
20250311,132000,77861990,623,623,623,623,0
20250311,131900,77861990,623,623,623,623,0
20250311,131800,77861990,623,623,623,623,0
20250311,131700,77861990,623,623,623,623,1
20250311,131600,77861367,612,612,612,612,0
20250311,131500,77861367,612,612,612,612,0
20250311,131400,77861367,612,616,616,612,1519
20250311,131300,76929356,613,616,616,613,748
20250311,131200,76469283,623,623,623,623,0
20250311,131100,76469283,623,623,623,623,0
20250311,131000,76469283,623,623,623,623,0
20250311,130900,76469283,623,623,623,623,0
20250311,130800,76469283,623,623,623,623,0
20250311,130700,76469283,623,623,623,623,0
20250311,130600,76469283,623,623,623,623,0
20250311,130500,76469283,623,623,623,623,0
20250311,130400,76469283,623,623,623,623,0
20250311,130300,76469283,623,623,623,623,0
20250311,130200,76469283,623,623,623,623,0
20250311,130100,76469283,623,623,623,623,0
20250311,130000,76469283,623,623,623,623,0
20250311,125900,76469283,623,623,623,623,0
20250311,125800,76469283,623,623,623,623,0
20250311,125700,76469283,623,623,623,623,0
20250311,125600,76469283,623,623,623,623,0
20250311,125500,76469283,623,623,623,623,0
20250311,125400,76469283,623,623,623,623,0
20250311,125300,76469283,623,623,623,623,9
20250311,125200,76463676,623,623,623,623,0
20250311,125100,76463676,623,623,623,623,0
20250311,125000,76463676,623,623,623,623,1
20250311,124900,76463053,617,617,617,617,0
20250311,124800,76463053,617,617,617,617,0
20250311,124700,76463053,617,617,617,617,0
20250311,124600,76463053,617,618,618,617,111
20250311,124500,76394560,626,626,626,626,0
20250311,124400,76394560,626,626,626,626,0
20250311,124300,76394560,626,626,626,626,0
20250311,124200,76394560,626,626,626,626,9
20250311,124100,76388926,626,626,626,626,0
20250311,124000,76388926,626,626,626,626,0
20250311,123900,76388926,626,626,626,626,0
20250311,123800,76388926,626,626,626,626,0
20250311,123700,76388926,626,626,626,626,0
20250311,123600,76388926,626,625,626,625,100
20250311,123500,76326389,620,620,620,620,0
20250311,123400,76326389,620,620,620,620,0
20250311,123300,76326389,620,620,620,620,0
20250311,123200,76326389,620,620,620,620,49
20250311,123100,76296009,620,620,620,620,18
20250311,123000,76284849,620,624,624,620,90
20250311,122900,76228741,624,624,624,624,1603
20250311,122800,75228469,627,627,627,627,0
20250311,122700,75228469,627,627,627,627,0
20250311,122600,75228469,627,627,627,627,0
20250311,122500,75228469,627,627,627,627,0
20250311,122400,75228469,627,627,627,627,0
20250311,122300,75228469,627,627,627,627,0
20250311,122200,75228469,627,627,627,627,0
20250311,122100,75228469,627,627,627,627,0
20250311,122000,75228469,627,627,627,627,0
20250311,121900,75228469,627,627,627,627,31
20250311,121800,75209032,627,627,627,627,0
20250311,121700,75209032,627,627,627,627,0
20250311,121600,75209032,627,627,627,627,0
20250311,121500,75209032,627,627,627,627,0
20250311,121400,75209032,627,627,627,627,0
20250311,121300,75209032,627,627,627,627,0
20250311,121200,75209032,627,627,627,627,0
20250311,121100,75209032,627,627,627,627,0
20250311,121000,75209032,627,627,627,627,569
20250311,120900,74852269,627,627,627,627,0
20250311,120800,74852269,627,627,627,627,0
20250311,120700,74852269,627,627,627,627,0
20250311,120600,74852269,627,627,627,627,0
20250311,120500,74852269,627,627,627,627,100
20250311,120400,74789569,628,621,628,621,130
20250311,120300,74708739,621,621,621,621,0
20250311,120200,74708739,621,621,621,621,0
20250311,120100,74708739,621,621,621,621,0
20250311,120000,74708739,621,621,621,621,200
20250311,115900,74584539,621,621,621,621,201
20250311,115800,74459718,621,621,621,621,0
20250311,115700,74459718,621,621,621,621,0
20250311,115600,74459718,621,621,621,621,0
20250311,115500,74459718,621,621,621,621,303
20250311,115400,74271555,621,621,621,621,0
20250311,115300,74271555,621,621,621,621,0
20250311,115200,74271555,621,621,621,621,0
20250311,115100,74271555,621,621,621,621,0
20250311,115000,74271555,621,621,621,621,0
20250311,114900,74271555,621,621,621,621,0
20250311,114800,74271555,621,620,621,620,28
20250311,114700,74254177,620,617,620,617,20
20250311,114600,74241831,617,617,617,617,0
20250311,114500,74241831,617,617,617,617,4
20250311,114400,74239363,617,617,617,617,30
20250311,114300,74220853,617,617,617,617,0
20250311,114200,74220853,617,617,617,617,0
20250311,114100,74220853,617,617,617,617,400
20250311,114000,73974053,617,617,617,617,0
20250311,113900,73974053,617,617,617,617,0
20250311,113800,73974053,617,617,617,617,0
20250311,113700,73974053,617,617,617,617,0
20250311,113600,73974053,617,617,617,617,0
20250311,113500,73974053,617,617,617,617,0
20250311,113400,73974053,617,617,617,617,80
20250311,113300,73924693,617,617,617,617,0
20250311,113200,73924693,617,617,617,617,0
20250311,113100,73924693,617,617,617,617,0
20250311,113000,73924693,617,614,617,614,175
20250311,112900,73816978,611,611,611,611,0
20250311,112800,73816978,611,611,611,611,0
20250311,112700,73816978,611,611,611,611,0
20250311,112600,73816978,611,611,611,611,0
20250311,112500,73816978,611,616,616,611,3416
20250311,112400,71727839,612,612,612,612,0
20250311,112300,71727839,612,612,612,612,0
20250311,112200,71727839,612,612,612,612,0
20250311,112100,71727839,612,612,612,612,0
20250311,112000,71727839,612,612,612,612,0
20250311,111900,71727839,612,612,612,612,0
20250311,111800,71727839,612,612,612,612,0
20250311,111700,71727839,612,612,612,612,0
20250311,111600,71727839,612,612,612,612,3
20250311,111500,71726003,612,612,612,612,7041
20250311,111400,67416911,612,612,612,612,0
20250311,111300,67416911,612,612,612,612,2645
20250311,111200,65798171,612,612,612,612,103
20250311,111100,65735135,612,612,612,612,0
20250311,111000,65735135,612,612,612,612,0
20250311,110900,65735135,612,612,612,612,0
20250311,110800,65735135,612,612,612,612,0
20250311,110700,65735135,612,612,612,612,1040
20250311,110600,65098655,612,613,613,612,181
20250311,110500,64987836,613,614,614,613,319
20250311,110400,64792279,614,614,614,614,0
20250311,110300,64792279,614,614,614,614,0
20250311,110200,64792279,614,614,614,614,0
20250311,110100,64792279,614,614,614,614,0
20250311,110000,64792279,614,614,614,614,0
20250311,105900,64792279,614,614,614,614,0
20250311,105800,64792279,614,614,614,614,0
20250311,105700,64792279,614,614,614,614,0
20250311,105600,64792279,614,614,614,614,0
20250311,105500,64792279,614,615,615,614,368
20250311,105400,64566317,617,617,617,617,135
20250311,105300,64483022,617,617,617,617,10
20250311,105200,64476852,619,617,619,617,500
20250311,105100,64167393,619,619,619,619,0
20250311,105000,64167393,619,619,619,619,0
20250311,104900,64167393,619,619,619,619,0
20250311,104800,64167393,619,619,619,619,0
20250311,104700,64167393,619,619,619,619,1
20250311,104600,64166774,614,614,614,614,0
20250311,104500,64166774,614,614,614,614,0
20250311,104400,64166774,614,614,614,614,0
20250311,104300,64166774,614,614,614,614,0
20250311,104200,64166774,614,614,614,614,0
20250311,104100,64166774,614,614,614,614,0
20250311,104000,64166774,614,614,614,614,0
20250311,103900,64166774,614,614,614,614,0
20250311,103800,64166774,614,611,614,611,14644
20250311,103700,55204611,611,611,611,611,0
20250311,103600,55204611,611,611,611,611,0
20250311,103500,55204611,611,612,612,611,153
20250311,103400,55111018,612,612,612,612,12
20250311,103300,55103674,612,612,612,612,0
20250311,103200,55103674,612,612,612,612,0
20250311,103100,55103674,612,612,612,612,0
20250311,103000,55103674,612,612,612,612,0
20250311,102900,55103674,612,612,612,612,2
20250311,102800,55102450,612,612,612,612,0
20250311,102700,55102450,612,613,613,612,6
20250311,102600,55098775,613,613,613,613,0
20250311,102500,55098775,613,613,613,613,0
20250311,102400,55098775,613,614,614,613,1308
20250311,102300,54295706,617,615,617,615,140
20250311,102200,54209584,615,615,615,615,0
20250311,102100,54209584,615,615,615,615,0
20250311,102000,54209584,615,615,615,615,0
20250311,101900,54209584,615,615,615,615,0
20250311,101800,54209584,615,615,615,615,2
20250311,101700,54208354,615,615,615,615,0
20250311,101600,54208354,615,615,615,615,0
20250311,101500,54208354,615,615,615,615,359
20250311,101400,53987569,616,619,619,616,509
20250311,101300,53673459,624,624,624,624,1
20250311,101200,53672835,618,618,618,618,0
20250311,101100,53672835,618,618,618,618,0
20250311,101000,53672835,618,627,628,618,982
20250311,100900,53060863,628,628,628,628,0
20250311,100800,53060863,628,628,628,628,100
20250311,100700,52998063,628,627,628,627,796
20250311,100600,52498400,628,628,628,628,0
20250311,100500,52498400,628,620,628,620,3348
20250311,100400,50422616,628,628,628,628,0
20250311,100300,50422616,628,626,628,626,2990
20250311,100200,48545858,628,628,628,628,0
20250311,100100,48545858,628,628,628,628,1
20250311,100000,48545230,628,628,628,628,1
20250311,095900,48544602,622,622,622,622,0
20250311,095800,48544602,622,622,622,622,1044
20250311,095700,47895234,624,624,625,624,651
20250311,095600,47488910,624,632,633,624,764
20250311,095500,47012090,633,632,633,632,2051
20250311,095400,45713808,633,632,633,632,1400
20250311,095300,44827858,633,633,633,633,0
20250311,095200,44827858,633,633,633,633,10
20250311,095100,44821528,633,625,638,625,15532
20250311,095000,35077758,626,623,626,623,230
20250311,094900,34934273,625,625,625,625,1
20250311,094800,34933648,623,626,626,623,297
20250311,094700,34748614,623,623,623,623,1043
20250311,094600,34098825,622,620,622,620,118
20250311,094500,34025501,620,620,620,620,2
20250311,094400,34024261,619,619,619,619,950
20250311,094300,33436211,619,619,619,619,0
20250311,094200,33436211,619,619,619,619,0
20250311,094100,33436211,619,619,619,619,11
20250311,094000,33429402,620,620,620,619,641
20250311,093900,33032547,620,620,620,620,19
20250311,093800,33020767,621,621,621,621,1
20250311,093700,33020146,619,619,619,619,0
20250311,093600,33020146,619,619,619,619,0
20250311,093500,33020146,619,619,619,619,0
20250311,093400,33020146,619,621,623,619,150
20250311,093300,32927043,621,620,621,620,20
20250311,093200,32914636,620,620,620,620,1
20250311,093100,32914016,621,621,621,621,25
20250311,093000,32898491,621,621,621,621,0
20250311,092900,32898491,621,621,621,621,3
20250311,092800,32896628,621,620,621,620,1622
20250311,092700,31890825,620,620,620,620,2
20250311,092600,31889585,619,619,619,619,41
20250311,092500,31864206,619,619,619,619,501
20250311,092400,31554087,617,617,617,617,1000
20250311,092300,30937087,619,619,619,619,0
20250311,092200,30937087,619,623,623,617,1898
20250311,092100,29763203,623,628,628,619,2103
20250311,092000,28459815,628,618,631,617,2806
20250311,091900,26696863,617,616,617,616,816
20250311,091800,26194203,616,609,616,609,2835
20250311,091700,24458984,609,609,609,607,30
20250311,091600,24440726,607,607,607,607,0
20250311,091500,24440726,607,609,609,607,408
20250311,091400,24193067,610,610,610,610,4
20250311,091300,24190627,609,609,610,609,6909
20250311,091200,19983044,609,609,609,609,674
20250311,091100,19572578,610,610,610,610,25
20250311,091000,19557328,610,610,610,610,3
20250311,090900,19555498,610,605,610,601,3798
20250311,090800,17257785,597,597,597,597,0
20250311,090700,17257785,597,597,597,597,0
20250311,090600,17257785,597,597,597,597,844
20250311,090500,16753917,596,598,598,596,1189
20250311,090400,16044420,593,593,593,593,164
20250311,090300,15947168,605,605,605,605,163
20250311,090200,15848553,585,600,600,585,4426
20250311,090100,13245755,582,605,605,582,20689
20250311,090000,848433,610,615,615,610,1384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195700 88309588 624 624 624 624 1537
3 20250311 195600 88309588 624 624 624 624 0
4 20250311 195500 88309588 624 624 624 624 0
5 20250311 195400 88309588 624 624 624 624 0
6 20250311 195300 88309588 624 624 624 624 0
7 20250311 195200 88309588 624 624 624 624 0
8 20250311 195100 88309588 624 624 624 624 0
9 20250311 195000 88309588 624 624 624 624 0
10 20250311 194900 88309588 624 624 624 624 0
11 20250311 194800 88309588 624 624 624 624 0
12 20250311 194700 88309588 624 624 624 624 0
13 20250311 194600 88309588 624 624 624 624 0
14 20250311 194500 88309588 624 624 624 624 0
15 20250311 194400 88309588 624 624 624 624 0
16 20250311 194300 88309588 624 624 624 624 0
17 20250311 194200 88309588 624 624 624 624 0
18 20250311 194100 88309588 624 624 624 624 0
19 20250311 194000 88309588 624 624 624 624 0
20 20250311 193900 88309588 624 624 624 624 0
21 20250311 193800 88309588 624 624 624 624 0
22 20250311 193700 88309588 624 624 624 624 0
23 20250311 193600 88309588 624 624 624 624 0
24 20250311 193500 88309588 624 624 624 624 0
25 20250311 193400 88309588 624 624 624 624 0
26 20250311 193300 88309588 624 624 624 624 0
27 20250311 193200 88309588 624 624 624 624 0
28 20250311 193100 88309588 624 624 624 624 0
29 20250311 193000 88309588 624 624 624 624 0
30 20250311 192900 88309588 624 624 624 624 0
31 20250311 192800 88309588 624 624 624 624 0
32 20250311 192700 88309588 624 624 624 624 1537
33 20250311 192600 88309588 624 624 624 624 0
34 20250311 192500 88309588 624 624 624 624 0
35 20250311 192400 88309588 624 624 624 624 0
36 20250311 192300 88309588 624 624 624 624 0
37 20250311 192200 88309588 624 624 624 624 0
38 20250311 192100 88309588 624 624 624 624 0
39 20250311 192000 88309588 624 624 624 624 0
40 20250311 191900 88309588 624 624 624 624 0
41 20250311 191800 88309588 624 624 624 624 0
42 20250311 191700 88309588 624 624 624 624 0
43 20250311 191600 88309588 624 624 624 624 0
44 20250311 191500 88309588 624 624 624 624 0
45 20250311 191400 88309588 624 624 624 624 0
46 20250311 191300 88309588 624 624 624 624 0
47 20250311 191200 88309588 624 624 624 624 0
48 20250311 191100 88309588 624 624 624 624 0
49 20250311 191000 88309588 624 624 624 624 0
50 20250311 190900 88309588 624 624 624 624 0
51 20250311 190800 88309588 624 624 624 624 0
52 20250311 190700 88309588 624 624 624 624 0
53 20250311 190600 88309588 624 624 624 624 0
54 20250311 190500 88309588 624 624 624 624 0
55 20250311 190400 88309588 624 624 624 624 0
56 20250311 190300 88309588 624 624 624 624 0
57 20250311 190200 88309588 624 624 624 624 0
58 20250311 190100 88309588 624 624 624 624 0
59 20250311 190000 88309588 624 624 624 624 0
60 20250311 185900 88309588 624 624 624 624 0
61 20250311 185800 88309588 624 624 624 624 0
62 20250311 185700 88309588 624 624 624 624 1537
63 20250311 185600 88309588 624 624 624 624 0
64 20250311 185500 88309588 624 624 624 624 0
65 20250311 185400 88309588 624 624 624 624 0
66 20250311 185300 88309588 624 624 624 624 0
67 20250311 185200 88309588 624 624 624 624 0
68 20250311 185100 88309588 624 624 624 624 0
69 20250311 185000 88309588 624 624 624 624 0
70 20250311 184900 88309588 624 624 624 624 0
71 20250311 184800 88309588 624 624 624 624 0
72 20250311 184700 88309588 624 624 624 624 0
73 20250311 184600 88309588 624 624 624 624 0
74 20250311 184500 88309588 624 624 624 624 0
75 20250311 184400 88309588 624 624 624 624 0
76 20250311 184300 88309588 624 624 624 624 0
77 20250311 184200 88309588 624 624 624 624 0
78 20250311 184100 88309588 624 624 624 624 0
79 20250311 184000 88309588 624 624 624 624 0
80 20250311 183900 88309588 624 624 624 624 0
81 20250311 183800 88309588 624 624 624 624 0
82 20250311 183700 88309588 624 624 624 624 0
83 20250311 183600 88309588 624 624 624 624 0
84 20250311 183500 88309588 624 624 624 624 0
85 20250311 183400 88309588 624 624 624 624 0
86 20250311 183300 88309588 624 624 624 624 0
87 20250311 183200 88309588 624 624 624 624 0
88 20250311 183100 88309588 624 624 624 624 0
89 20250311 183000 88309588 624 624 624 624 0
90 20250311 182900 88309588 624 624 624 624 0
91 20250311 182800 88309588 624 624 624 624 0
92 20250311 182700 88309588 624 624 624 624 1537
93 20250311 182600 88309588 624 624 624 624 0
94 20250311 182500 88309588 624 624 624 624 0
95 20250311 182400 88309588 624 624 624 624 0
96 20250311 182300 88309588 624 624 624 624 0
97 20250311 182200 88309588 624 624 624 624 0
98 20250311 182100 88309588 624 624 624 624 0
99 20250311 182000 88309588 624 624 624 624 0
100 20250311 181900 88309588 624 624 624 624 0
101 20250311 181800 88309588 624 624 624 624 0
102 20250311 181700 88309588 624 624 624 624 0
103 20250311 181600 88309588 624 624 624 624 0
104 20250311 181500 88309588 624 624 624 624 0
105 20250311 181400 88309588 624 624 624 624 0
106 20250311 181300 88309588 624 624 624 624 0
107 20250311 181200 88309588 624 624 624 624 0
108 20250311 181100 88309588 624 624 624 624 0
109 20250311 181000 88309588 624 624 624 624 0
110 20250311 180900 88309588 624 624 624 624 0
111 20250311 180800 88309588 624 624 624 624 0
112 20250311 180700 88309588 624 624 624 624 0
113 20250311 180600 88309588 624 624 624 624 0
114 20250311 180500 88309588 624 624 624 624 0
115 20250311 180400 88309588 624 624 624 624 0
116 20250311 180300 88309588 624 624 624 624 0
117 20250311 180200 88309588 624 624 624 624 0
118 20250311 180100 88309588 624 624 624 624 0
119 20250311 180000 88309588 624 624 624 624 0
120 20250311 175900 88309588 624 624 624 624 0
121 20250311 175800 88309588 624 624 624 624 0
122 20250311 175700 88309588 624 624 624 624 1537
123 20250311 175600 88309588 624 624 624 624 0
124 20250311 175500 88309588 624 624 624 624 0
125 20250311 175400 88309588 624 624 624 624 0
126 20250311 175300 88309588 624 624 624 624 0
127 20250311 175200 88309588 624 624 624 624 0
128 20250311 175100 88309588 624 624 624 624 0
129 20250311 175000 88309588 624 624 624 624 0
130 20250311 174900 88309588 624 624 624 624 0
131 20250311 174800 88309588 624 624 624 624 0
132 20250311 174700 88309588 624 624 624 624 0
133 20250311 174600 88309588 624 624 624 624 0
134 20250311 174500 88309588 624 624 624 624 0
135 20250311 174400 88309588 624 624 624 624 0
136 20250311 174300 88309588 624 624 624 624 0
137 20250311 174200 88309588 624 624 624 624 0
138 20250311 174100 88309588 624 624 624 624 0
139 20250311 174000 88309588 624 624 624 624 0
140 20250311 173900 88309588 624 624 624 624 0
141 20250311 173800 88309588 624 624 624 624 0
142 20250311 173700 88309588 624 624 624 624 0
143 20250311 173600 88309588 624 624 624 624 0
144 20250311 173500 88309588 624 624 624 624 0
145 20250311 173400 88309588 624 624 624 624 0
146 20250311 173300 88309588 624 624 624 624 0
147 20250311 173200 88309588 624 624 624 624 0
148 20250311 173100 88309588 624 624 624 624 0
149 20250311 173000 88309588 624 624 624 624 0
150 20250311 172900 88309588 624 624 624 624 0
151 20250311 172800 88309588 624 624 624 624 0
152 20250311 172700 88309588 624 624 624 624 1537
153 20250311 172600 88309588 624 624 624 624 0
154 20250311 172500 88309588 624 624 624 624 0
155 20250311 172400 88309588 624 624 624 624 0
156 20250311 172300 88309588 624 624 624 624 0
157 20250311 172200 88309588 624 624 624 624 0
158 20250311 172100 88309588 624 624 624 624 0
159 20250311 172000 88309588 624 624 624 624 0
160 20250311 171900 88309588 624 624 624 624 0
161 20250311 171800 88309588 624 624 624 624 0
162 20250311 171700 88309588 624 624 624 624 0
163 20250311 171600 88309588 624 624 624 624 0
164 20250311 171500 88309588 624 624 624 624 0
165 20250311 171400 88309588 624 624 624 624 0
166 20250311 171300 88309588 624 624 624 624 0
167 20250311 171200 88309588 624 624 624 624 0
168 20250311 171100 88309588 624 624 624 624 0
169 20250311 171000 88309588 624 624 624 624 0
170 20250311 170900 88309588 624 624 624 624 0
171 20250311 170800 88309588 624 624 624 624 0
172 20250311 170700 88309588 624 624 624 624 0
173 20250311 170600 88309588 624 624 624 624 0
174 20250311 170500 88309588 624 624 624 624 0
175 20250311 170400 88309588 624 624 624 624 0
176 20250311 170300 88309588 624 624 624 624 0
177 20250311 170200 88309588 624 624 624 624 0
178 20250311 170100 88309588 624 624 624 624 0
179 20250311 170000 88309588 624 624 624 624 0
180 20250311 165900 88309588 624 624 624 624 0
181 20250311 165800 88309588 624 624 624 624 0
182 20250311 165700 88309588 624 624 624 624 1537
183 20250311 165600 88309588 624 624 624 624 0
184 20250311 165500 88309588 624 624 624 624 0
185 20250311 165400 88309588 624 624 624 624 0
186 20250311 165300 88309588 624 624 624 624 0
187 20250311 165200 88309588 624 624 624 624 0
188 20250311 165100 88309588 624 624 624 624 0
189 20250311 165000 88309588 624 624 624 624 0
190 20250311 164900 88309588 624 624 624 624 0
191 20250311 164800 88309588 624 624 624 624 0
192 20250311 164700 88309588 624 624 624 624 0
193 20250311 164600 88309588 624 624 624 624 0
194 20250311 164500 88309588 624 624 624 624 0
195 20250311 164400 88309588 624 624 624 624 0
196 20250311 164300 88309588 624 624 624 624 0
197 20250311 164200 88309588 624 624 624 624 0
198 20250311 164100 88309588 624 624 624 624 0
199 20250311 164000 88309588 624 624 624 624 0
200 20250311 163900 88309588 624 624 624 624 0
201 20250311 163800 88309588 624 624 624 624 0
202 20250311 163700 88309588 624 624 624 624 0
203 20250311 163600 88309588 624 624 624 624 0
204 20250311 163500 88309588 624 624 624 624 0
205 20250311 163400 88309588 624 624 624 624 0
206 20250311 163300 88309588 624 624 624 624 0
207 20250311 163200 88309588 624 624 624 624 0
208 20250311 163100 88309588 624 624 624 624 0
209 20250311 163000 88309588 624 624 624 624 0
210 20250311 162900 88309588 624 624 624 624 0
211 20250311 162800 88309588 624 624 624 624 0
212 20250311 162700 88309588 624 624 624 624 1537
213 20250311 162600 88309588 624 624 624 624 0
214 20250311 162500 88309588 624 624 624 624 0
215 20250311 162400 88309588 624 624 624 624 0
216 20250311 162300 88309588 624 624 624 624 0
217 20250311 162200 88309588 624 624 624 624 0
218 20250311 162100 88309588 624 624 624 624 0
219 20250311 162000 88309588 624 624 624 624 0
220 20250311 161900 88309588 624 624 624 624 0
221 20250311 161800 88309588 624 624 624 624 0
222 20250311 161700 88309588 624 624 624 624 0
223 20250311 161600 88309588 624 624 624 624 0
224 20250311 161500 88309588 624 624 624 624 0
225 20250311 161400 88309588 624 624 624 624 0
226 20250311 161300 88309588 624 624 624 624 0
227 20250311 161200 88309588 624 624 624 624 0
228 20250311 161100 88309588 624 624 624 624 0
229 20250311 161000 88309588 624 624 624 624 0
230 20250311 160900 88309588 624 624 624 624 0
231 20250311 160800 88309588 624 624 624 624 0
232 20250311 160700 88309588 624 624 624 624 0
233 20250311 160600 88309588 624 624 624 624 0
234 20250311 160500 88309588 624 624 624 624 0
235 20250311 160400 88309588 624 624 624 624 0
236 20250311 160300 88309588 624 624 624 624 0
237 20250311 160200 88309588 624 624 624 624 0
238 20250311 160100 88309588 624 624 624 624 0
239 20250311 160000 88309588 624 624 624 624 0
240 20250311 155900 88309588 624 624 624 624 0
241 20250311 155800 88309588 624 624 624 624 0
242 20250311 155700 88309588 624 624 624 624 1537
243 20250311 155600 88309588 624 624 624 624 0
244 20250311 155500 88309588 624 624 624 624 0
245 20250311 155400 88309588 624 624 624 624 0
246 20250311 155300 88309588 624 624 624 624 0
247 20250311 155200 88309588 624 624 624 624 0
248 20250311 155100 88309588 624 624 624 624 0
249 20250311 155000 88309588 624 624 624 624 0
250 20250311 154900 88309588 624 624 624 624 0
251 20250311 154800 88309588 624 624 624 624 0
252 20250311 154700 88309588 624 624 624 624 0
253 20250311 154600 88309588 624 624 624 624 0
254 20250311 154500 88309588 624 624 624 624 0
255 20250311 154400 88309588 624 624 624 624 0
256 20250311 154300 88309588 624 624 624 624 0
257 20250311 154200 88309588 624 624 624 624 0
258 20250311 154100 88309588 624 624 624 624 0
259 20250311 154000 88309588 624 624 624 624 0
260 20250311 153900 88309588 624 624 624 624 0
261 20250311 153800 88309588 624 624 624 624 0
262 20250311 153700 88309588 624 624 624 624 0
263 20250311 153600 88309588 624 624 624 624 0
264 20250311 153500 88309588 624 624 624 624 0
265 20250311 153400 88309588 624 624 624 624 0
266 20250311 153300 88309588 624 624 624 624 0
267 20250311 153200 88309588 624 624 624 624 0
268 20250311 153100 88309588 624 624 624 624 0
269 20250311 153000 88309588 624 624 624 624 1537
270 20250311 152900 87350500 624 624 624 624 0
271 20250311 152800 87350500 624 624 624 624 0
272 20250311 152700 87350500 624 624 624 624 0
273 20250311 152600 87350500 624 624 624 624 0
274 20250311 152500 87350500 624 624 624 624 0
275 20250311 152400 87350500 624 624 624 624 0
276 20250311 152300 87350500 624 624 624 624 0
277 20250311 152200 87350500 624 624 624 624 0
278 20250311 152100 87350500 624 624 624 624 0
279 20250311 152000 87350500 624 624 624 624 0
280 20250311 151900 87350500 624 623 624 623 1670
281 20250311 151800 86310020 624 624 624 624 10
282 20250311 151700 86303780 625 625 625 625 10
283 20250311 151600 86297530 624 624 624 624 10
284 20250311 151500 86291290 625 625 625 625 0
285 20250311 151400 86291290 625 625 625 625 0
286 20250311 151300 86291290 625 625 625 625 0
287 20250311 151200 86291290 625 618 625 618 7445
288 20250311 151100 81680355 618 618 618 618 0
289 20250311 151000 81680355 618 619 619 618 33
290 20250311 150900 81659958 619 619 619 619 0
291 20250311 150800 81659958 619 619 619 619 15
292 20250311 150700 81650673 619 619 619 619 0
293 20250311 150600 81650673 619 619 619 619 300
294 20250311 150500 81464973 619 619 619 619 0
295 20250311 150400 81464973 619 619 619 619 0
296 20250311 150300 81464973 619 619 619 619 0
297 20250311 150200 81464973 619 619 619 619 1
298 20250311 150100 81464354 618 618 618 618 26
299 20250311 150000 81448286 618 618 618 618 0
300 20250311 145900 81448286 618 618 618 618 4
301 20250311 145800 81445814 618 618 618 618 32
302 20250311 145700 81426038 618 618 618 618 0
303 20250311 145600 81426038 618 618 618 618 20
304 20250311 145500 81413678 618 618 618 618 80
305 20250311 145400 81364238 618 619 619 618 322
306 20250311 145300 81165238 619 619 619 619 29
307 20250311 145200 81147287 619 619 619 619 0
308 20250311 145100 81147287 619 619 619 619 0
309 20250311 145000 81147287 619 618 619 618 92
310 20250311 144900 81090421 618 618 618 618 0
311 20250311 144800 81090421 618 618 618 618 0
312 20250311 144700 81090421 618 618 618 618 0
313 20250311 144600 81090421 618 618 618 618 60
314 20250311 144500 81053341 619 619 619 619 20
315 20250311 144400 81040961 619 619 619 619 0
316 20250311 144300 81040961 619 619 619 619 10
317 20250311 144200 81034771 621 621 621 621 0
318 20250311 144100 81034771 621 621 621 621 0
319 20250311 144000 81034771 621 621 621 621 0
320 20250311 143900 81034771 621 621 621 621 0
321 20250311 143800 81034771 621 621 621 621 1
322 20250311 143700 81034150 621 621 621 621 0
323 20250311 143600 81034150 621 621 621 621 0
324 20250311 143500 81034150 621 621 621 621 0
325 20250311 143400 81034150 621 621 621 621 0
326 20250311 143300 81034150 621 621 621 621 0
327 20250311 143200 81034150 621 621 621 621 0
328 20250311 143100 81034150 621 621 621 621 0
329 20250311 143000 81034150 621 621 621 621 0
330 20250311 142900 81034150 621 621 621 621 0
331 20250311 142800 81034150 621 620 621 615 790
332 20250311 142700 80546143 620 620 620 620 0
333 20250311 142600 80546143 620 620 620 620 91
334 20250311 142500 80489723 620 620 620 620 10
335 20250311 142400 80483523 621 620 621 619 50
336 20250311 142300 80452559 621 621 621 621 0
337 20250311 142200 80452559 621 621 621 621 0
338 20250311 142100 80452559 621 621 621 621 0
339 20250311 142000 80452559 621 619 621 619 2
340 20250311 141900 80451319 619 619 619 619 50
341 20250311 141800 80420369 618 618 618 618 1005
342 20250311 141700 79799279 616 616 616 616 0
343 20250311 141600 79799279 616 616 616 616 0
344 20250311 141500 79799279 616 616 616 616 0
345 20250311 141400 79799279 616 616 616 616 0
346 20250311 141300 79799279 616 616 616 616 1
347 20250311 141200 79798663 617 617 617 617 0
348 20250311 141100 79798663 617 617 617 617 0
349 20250311 141000 79798663 617 617 617 617 100
350 20250311 140900 79736963 618 618 618 618 0
351 20250311 140800 79736963 618 618 618 618 28
352 20250311 140700 79719659 619 619 619 619 0
353 20250311 140600 79719659 619 621 621 619 1615
354 20250311 140500 78719968 621 621 621 621 1
355 20250311 140400 78719347 619 620 620 619 100
356 20250311 140300 78657445 621 621 621 621 0
357 20250311 140200 78657445 621 621 621 621 0
358 20250311 140100 78657445 621 621 621 621 0
359 20250311 140000 78657445 621 621 621 621 0
360 20250311 135900 78657445 621 621 621 621 0
361 20250311 135800 78657445 621 621 621 621 0
362 20250311 135700 78657445 621 621 621 621 0
363 20250311 135600 78657445 621 621 621 621 0
364 20250311 135500 78657445 621 621 621 621 0
365 20250311 135400 78657445 621 621 621 621 0
366 20250311 135300 78657445 621 621 621 621 0
367 20250311 135200 78657445 621 621 621 621 0
368 20250311 135100 78657445 621 620 621 620 1009
369 20250311 135000 78030864 620 620 620 620 0
370 20250311 134900 78030864 620 621 621 620 20
371 20250311 134800 78018454 622 622 622 622 0
372 20250311 134700 78018454 622 622 622 622 50
373 20250311 134600 77987354 622 622 622 622 20
374 20250311 134500 77974914 622 622 622 622 0
375 20250311 134400 77974914 622 622 622 622 0
376 20250311 134300 77974914 622 622 622 622 0
377 20250311 134200 77974914 622 622 622 622 0
378 20250311 134100 77974914 622 622 622 622 10
379 20250311 134000 77968694 617 617 617 617 9
380 20250311 133900 77963141 622 622 622 622 4
381 20250311 133800 77960653 620 620 620 620 0
382 20250311 133700 77960653 620 620 620 620 1
383 20250311 133600 77960033 622 620 622 620 148
384 20250311 133500 77868188 620 620 620 620 1
385 20250311 133400 77867568 616 616 616 616 0
386 20250311 133300 77867568 616 616 616 616 0
387 20250311 133200 77867568 616 616 616 616 1
388 20250311 133100 77866952 620 620 620 620 0
389 20250311 133000 77866952 620 620 620 620 1
390 20250311 132900 77866332 617 617 617 617 0
391 20250311 132800 77866332 617 617 617 617 0
392 20250311 132700 77866332 617 617 617 617 0
393 20250311 132600 77866332 617 617 617 617 1
394 20250311 132500 77865715 620 620 620 620 1
395 20250311 132400 77865095 621 621 621 621 0
396 20250311 132300 77865095 621 621 621 621 0
397 20250311 132200 77865095 621 621 621 621 0
398 20250311 132100 77865095 621 621 621 621 5
399 20250311 132000 77861990 623 623 623 623 0
400 20250311 131900 77861990 623 623 623 623 0
401 20250311 131800 77861990 623 623 623 623 0
402 20250311 131700 77861990 623 623 623 623 1
403 20250311 131600 77861367 612 612 612 612 0
404 20250311 131500 77861367 612 612 612 612 0
405 20250311 131400 77861367 612 616 616 612 1519
406 20250311 131300 76929356 613 616 616 613 748
407 20250311 131200 76469283 623 623 623 623 0
408 20250311 131100 76469283 623 623 623 623 0
409 20250311 131000 76469283 623 623 623 623 0
410 20250311 130900 76469283 623 623 623 623 0
411 20250311 130800 76469283 623 623 623 623 0
412 20250311 130700 76469283 623 623 623 623 0
413 20250311 130600 76469283 623 623 623 623 0
414 20250311 130500 76469283 623 623 623 623 0
415 20250311 130400 76469283 623 623 623 623 0
416 20250311 130300 76469283 623 623 623 623 0
417 20250311 130200 76469283 623 623 623 623 0
418 20250311 130100 76469283 623 623 623 623 0
419 20250311 130000 76469283 623 623 623 623 0
420 20250311 125900 76469283 623 623 623 623 0
421 20250311 125800 76469283 623 623 623 623 0
422 20250311 125700 76469283 623 623 623 623 0
423 20250311 125600 76469283 623 623 623 623 0
424 20250311 125500 76469283 623 623 623 623 0
425 20250311 125400 76469283 623 623 623 623 0
426 20250311 125300 76469283 623 623 623 623 9
427 20250311 125200 76463676 623 623 623 623 0
428 20250311 125100 76463676 623 623 623 623 0
429 20250311 125000 76463676 623 623 623 623 1
430 20250311 124900 76463053 617 617 617 617 0
431 20250311 124800 76463053 617 617 617 617 0
432 20250311 124700 76463053 617 617 617 617 0
433 20250311 124600 76463053 617 618 618 617 111
434 20250311 124500 76394560 626 626 626 626 0
435 20250311 124400 76394560 626 626 626 626 0
436 20250311 124300 76394560 626 626 626 626 0
437 20250311 124200 76394560 626 626 626 626 9
438 20250311 124100 76388926 626 626 626 626 0
439 20250311 124000 76388926 626 626 626 626 0
440 20250311 123900 76388926 626 626 626 626 0
441 20250311 123800 76388926 626 626 626 626 0
442 20250311 123700 76388926 626 626 626 626 0
443 20250311 123600 76388926 626 625 626 625 100
444 20250311 123500 76326389 620 620 620 620 0
445 20250311 123400 76326389 620 620 620 620 0
446 20250311 123300 76326389 620 620 620 620 0
447 20250311 123200 76326389 620 620 620 620 49
448 20250311 123100 76296009 620 620 620 620 18
449 20250311 123000 76284849 620 624 624 620 90
450 20250311 122900 76228741 624 624 624 624 1603
451 20250311 122800 75228469 627 627 627 627 0
452 20250311 122700 75228469 627 627 627 627 0
453 20250311 122600 75228469 627 627 627 627 0
454 20250311 122500 75228469 627 627 627 627 0
455 20250311 122400 75228469 627 627 627 627 0
456 20250311 122300 75228469 627 627 627 627 0
457 20250311 122200 75228469 627 627 627 627 0
458 20250311 122100 75228469 627 627 627 627 0
459 20250311 122000 75228469 627 627 627 627 0
460 20250311 121900 75228469 627 627 627 627 31
461 20250311 121800 75209032 627 627 627 627 0
462 20250311 121700 75209032 627 627 627 627 0
463 20250311 121600 75209032 627 627 627 627 0
464 20250311 121500 75209032 627 627 627 627 0
465 20250311 121400 75209032 627 627 627 627 0
466 20250311 121300 75209032 627 627 627 627 0
467 20250311 121200 75209032 627 627 627 627 0
468 20250311 121100 75209032 627 627 627 627 0
469 20250311 121000 75209032 627 627 627 627 569
470 20250311 120900 74852269 627 627 627 627 0
471 20250311 120800 74852269 627 627 627 627 0
472 20250311 120700 74852269 627 627 627 627 0
473 20250311 120600 74852269 627 627 627 627 0
474 20250311 120500 74852269 627 627 627 627 100
475 20250311 120400 74789569 628 621 628 621 130
476 20250311 120300 74708739 621 621 621 621 0
477 20250311 120200 74708739 621 621 621 621 0
478 20250311 120100 74708739 621 621 621 621 0
479 20250311 120000 74708739 621 621 621 621 200
480 20250311 115900 74584539 621 621 621 621 201
481 20250311 115800 74459718 621 621 621 621 0
482 20250311 115700 74459718 621 621 621 621 0
483 20250311 115600 74459718 621 621 621 621 0
484 20250311 115500 74459718 621 621 621 621 303
485 20250311 115400 74271555 621 621 621 621 0
486 20250311 115300 74271555 621 621 621 621 0
487 20250311 115200 74271555 621 621 621 621 0
488 20250311 115100 74271555 621 621 621 621 0
489 20250311 115000 74271555 621 621 621 621 0
490 20250311 114900 74271555 621 621 621 621 0
491 20250311 114800 74271555 621 620 621 620 28
492 20250311 114700 74254177 620 617 620 617 20
493 20250311 114600 74241831 617 617 617 617 0
494 20250311 114500 74241831 617 617 617 617 4
495 20250311 114400 74239363 617 617 617 617 30
496 20250311 114300 74220853 617 617 617 617 0
497 20250311 114200 74220853 617 617 617 617 0
498 20250311 114100 74220853 617 617 617 617 400
499 20250311 114000 73974053 617 617 617 617 0
500 20250311 113900 73974053 617 617 617 617 0
501 20250311 113800 73974053 617 617 617 617 0
502 20250311 113700 73974053 617 617 617 617 0
503 20250311 113600 73974053 617 617 617 617 0
504 20250311 113500 73974053 617 617 617 617 0
505 20250311 113400 73974053 617 617 617 617 80
506 20250311 113300 73924693 617 617 617 617 0
507 20250311 113200 73924693 617 617 617 617 0
508 20250311 113100 73924693 617 617 617 617 0
509 20250311 113000 73924693 617 614 617 614 175
510 20250311 112900 73816978 611 611 611 611 0
511 20250311 112800 73816978 611 611 611 611 0
512 20250311 112700 73816978 611 611 611 611 0
513 20250311 112600 73816978 611 611 611 611 0
514 20250311 112500 73816978 611 616 616 611 3416
515 20250311 112400 71727839 612 612 612 612 0
516 20250311 112300 71727839 612 612 612 612 0
517 20250311 112200 71727839 612 612 612 612 0
518 20250311 112100 71727839 612 612 612 612 0
519 20250311 112000 71727839 612 612 612 612 0
520 20250311 111900 71727839 612 612 612 612 0
521 20250311 111800 71727839 612 612 612 612 0
522 20250311 111700 71727839 612 612 612 612 0
523 20250311 111600 71727839 612 612 612 612 3
524 20250311 111500 71726003 612 612 612 612 7041
525 20250311 111400 67416911 612 612 612 612 0
526 20250311 111300 67416911 612 612 612 612 2645
527 20250311 111200 65798171 612 612 612 612 103
528 20250311 111100 65735135 612 612 612 612 0
529 20250311 111000 65735135 612 612 612 612 0
530 20250311 110900 65735135 612 612 612 612 0
531 20250311 110800 65735135 612 612 612 612 0
532 20250311 110700 65735135 612 612 612 612 1040
533 20250311 110600 65098655 612 613 613 612 181
534 20250311 110500 64987836 613 614 614 613 319
535 20250311 110400 64792279 614 614 614 614 0
536 20250311 110300 64792279 614 614 614 614 0
537 20250311 110200 64792279 614 614 614 614 0
538 20250311 110100 64792279 614 614 614 614 0
539 20250311 110000 64792279 614 614 614 614 0
540 20250311 105900 64792279 614 614 614 614 0
541 20250311 105800 64792279 614 614 614 614 0
542 20250311 105700 64792279 614 614 614 614 0
543 20250311 105600 64792279 614 614 614 614 0
544 20250311 105500 64792279 614 615 615 614 368
545 20250311 105400 64566317 617 617 617 617 135
546 20250311 105300 64483022 617 617 617 617 10
547 20250311 105200 64476852 619 617 619 617 500
548 20250311 105100 64167393 619 619 619 619 0
549 20250311 105000 64167393 619 619 619 619 0
550 20250311 104900 64167393 619 619 619 619 0
551 20250311 104800 64167393 619 619 619 619 0
552 20250311 104700 64167393 619 619 619 619 1
553 20250311 104600 64166774 614 614 614 614 0
554 20250311 104500 64166774 614 614 614 614 0
555 20250311 104400 64166774 614 614 614 614 0
556 20250311 104300 64166774 614 614 614 614 0
557 20250311 104200 64166774 614 614 614 614 0
558 20250311 104100 64166774 614 614 614 614 0
559 20250311 104000 64166774 614 614 614 614 0
560 20250311 103900 64166774 614 614 614 614 0
561 20250311 103800 64166774 614 611 614 611 14644
562 20250311 103700 55204611 611 611 611 611 0
563 20250311 103600 55204611 611 611 611 611 0
564 20250311 103500 55204611 611 612 612 611 153
565 20250311 103400 55111018 612 612 612 612 12
566 20250311 103300 55103674 612 612 612 612 0
567 20250311 103200 55103674 612 612 612 612 0
568 20250311 103100 55103674 612 612 612 612 0
569 20250311 103000 55103674 612 612 612 612 0
570 20250311 102900 55103674 612 612 612 612 2
571 20250311 102800 55102450 612 612 612 612 0
572 20250311 102700 55102450 612 613 613 612 6
573 20250311 102600 55098775 613 613 613 613 0
574 20250311 102500 55098775 613 613 613 613 0
575 20250311 102400 55098775 613 614 614 613 1308
576 20250311 102300 54295706 617 615 617 615 140
577 20250311 102200 54209584 615 615 615 615 0
578 20250311 102100 54209584 615 615 615 615 0
579 20250311 102000 54209584 615 615 615 615 0
580 20250311 101900 54209584 615 615 615 615 0
581 20250311 101800 54209584 615 615 615 615 2
582 20250311 101700 54208354 615 615 615 615 0
583 20250311 101600 54208354 615 615 615 615 0
584 20250311 101500 54208354 615 615 615 615 359
585 20250311 101400 53987569 616 619 619 616 509
586 20250311 101300 53673459 624 624 624 624 1
587 20250311 101200 53672835 618 618 618 618 0
588 20250311 101100 53672835 618 618 618 618 0
589 20250311 101000 53672835 618 627 628 618 982
590 20250311 100900 53060863 628 628 628 628 0
591 20250311 100800 53060863 628 628 628 628 100
592 20250311 100700 52998063 628 627 628 627 796
593 20250311 100600 52498400 628 628 628 628 0
594 20250311 100500 52498400 628 620 628 620 3348
595 20250311 100400 50422616 628 628 628 628 0
596 20250311 100300 50422616 628 626 628 626 2990
597 20250311 100200 48545858 628 628 628 628 0
598 20250311 100100 48545858 628 628 628 628 1
599 20250311 100000 48545230 628 628 628 628 1
600 20250311 095900 48544602 622 622 622 622 0
601 20250311 095800 48544602 622 622 622 622 1044
602 20250311 095700 47895234 624 624 625 624 651
603 20250311 095600 47488910 624 632 633 624 764
604 20250311 095500 47012090 633 632 633 632 2051
605 20250311 095400 45713808 633 632 633 632 1400
606 20250311 095300 44827858 633 633 633 633 0
607 20250311 095200 44827858 633 633 633 633 10
608 20250311 095100 44821528 633 625 638 625 15532
609 20250311 095000 35077758 626 623 626 623 230
610 20250311 094900 34934273 625 625 625 625 1
611 20250311 094800 34933648 623 626 626 623 297
612 20250311 094700 34748614 623 623 623 623 1043
613 20250311 094600 34098825 622 620 622 620 118
614 20250311 094500 34025501 620 620 620 620 2
615 20250311 094400 34024261 619 619 619 619 950
616 20250311 094300 33436211 619 619 619 619 0
617 20250311 094200 33436211 619 619 619 619 0
618 20250311 094100 33436211 619 619 619 619 11
619 20250311 094000 33429402 620 620 620 619 641
620 20250311 093900 33032547 620 620 620 620 19
621 20250311 093800 33020767 621 621 621 621 1
622 20250311 093700 33020146 619 619 619 619 0
623 20250311 093600 33020146 619 619 619 619 0
624 20250311 093500 33020146 619 619 619 619 0
625 20250311 093400 33020146 619 621 623 619 150
626 20250311 093300 32927043 621 620 621 620 20
627 20250311 093200 32914636 620 620 620 620 1
628 20250311 093100 32914016 621 621 621 621 25
629 20250311 093000 32898491 621 621 621 621 0
630 20250311 092900 32898491 621 621 621 621 3
631 20250311 092800 32896628 621 620 621 620 1622
632 20250311 092700 31890825 620 620 620 620 2
633 20250311 092600 31889585 619 619 619 619 41
634 20250311 092500 31864206 619 619 619 619 501
635 20250311 092400 31554087 617 617 617 617 1000
636 20250311 092300 30937087 619 619 619 619 0
637 20250311 092200 30937087 619 623 623 617 1898
638 20250311 092100 29763203 623 628 628 619 2103
639 20250311 092000 28459815 628 618 631 617 2806
640 20250311 091900 26696863 617 616 617 616 816
641 20250311 091800 26194203 616 609 616 609 2835
642 20250311 091700 24458984 609 609 609 607 30
643 20250311 091600 24440726 607 607 607 607 0
644 20250311 091500 24440726 607 609 609 607 408
645 20250311 091400 24193067 610 610 610 610 4
646 20250311 091300 24190627 609 609 610 609 6909
647 20250311 091200 19983044 609 609 609 609 674
648 20250311 091100 19572578 610 610 610 610 25
649 20250311 091000 19557328 610 610 610 610 3
650 20250311 090900 19555498 610 605 610 601 3798
651 20250311 090800 17257785 597 597 597 597 0
652 20250311 090700 17257785 597 597 597 597 0
653 20250311 090600 17257785 597 597 597 597 844
654 20250311 090500 16753917 596 598 598 596 1189
655 20250311 090400 16044420 593 593 593 593 164
656 20250311 090300 15947168 605 605 605 605 163
657 20250311 090200 15848553 585 600 600 585 4426
658 20250311 090100 13245755 582 605 605 582 20689
659 20250311 090000 848433 610 615 615 610 1384

1
078590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,56210338,0,35019040574,0.00
20250306,0,56210338,0,35805985306,0.00
20250305,0,56210338,0,35749774968,0.00
20250304,0,56210338,0,36424299024,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 56210338 0 35019040574 0.00
3 20250306 0 56210338 0 35805985306 0.00
4 20250305 0 56210338 0 35749774968 0.00
5 20250304 0 56210338 0 36424299024 0.00