ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006740/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184900,60668272,993,993,993,993,1675
20250313,184800,60668272,993,993,993,993,0
20250313,184700,60668272,993,993,993,993,0
20250313,184600,60668272,993,993,993,993,0
20250313,184500,60668272,993,993,993,993,0
20250313,184400,60668272,993,993,993,993,0
20250313,184300,60668272,993,993,993,993,0
20250313,184200,60668272,993,993,993,993,0
20250313,184100,60668272,993,993,993,993,0
20250313,184000,60668272,993,993,993,993,0
20250313,183900,60668272,993,993,993,993,0
20250313,183800,60668272,993,993,993,993,0
20250313,183700,60668272,993,993,993,993,0
20250313,183600,60668272,993,993,993,993,0
20250313,183500,60668272,993,993,993,993,0
20250313,183400,60668272,993,993,993,993,0
20250313,183300,60668272,993,993,993,993,0
20250313,183200,60668272,993,993,993,993,0
20250313,183100,60668272,993,993,993,993,0
20250313,183000,60668272,993,993,993,993,0
20250313,182900,60668272,993,993,993,993,0
20250313,182800,60668272,993,993,993,993,0
20250313,182700,60668272,993,993,993,993,0
20250313,182600,60668272,993,993,993,993,0
20250313,182500,60668272,993,993,993,993,0
20250313,182400,60668272,993,993,993,993,0
20250313,182300,60668272,993,993,993,993,0
20250313,182200,60668272,993,993,993,993,0
20250313,182100,60668272,993,993,993,993,0
20250313,182000,60668272,993,993,993,993,0
20250313,181900,60668272,993,993,993,993,1675
20250313,181800,60668272,993,993,993,993,0
20250313,181700,60668272,993,993,993,993,0
20250313,181600,60668272,993,993,993,993,0
20250313,181500,60668272,993,993,993,993,0
20250313,181400,60668272,993,993,993,993,0
20250313,181300,60668272,993,993,993,993,0
20250313,181200,60668272,993,993,993,993,0
20250313,181100,60668272,993,993,993,993,0
20250313,181000,60668272,993,993,993,993,0
20250313,180900,60668272,993,993,993,993,0
20250313,180800,60668272,993,993,993,993,0
20250313,180700,60668272,993,993,993,993,0
20250313,180600,60668272,993,993,993,993,0
20250313,180500,60668272,993,993,993,993,0
20250313,180400,60668272,993,993,993,993,0
20250313,180300,60668272,993,993,993,993,0
20250313,180200,60668272,993,993,993,993,0
20250313,180100,60668272,993,993,993,993,0
20250313,180000,60668272,993,993,993,993,0
20250313,175900,60668272,993,993,993,993,0
20250313,175800,60668272,993,993,993,993,0
20250313,175700,60668272,993,993,993,993,0
20250313,175600,60668272,993,993,993,993,0
20250313,175500,60668272,993,993,993,993,0
20250313,175400,60668272,993,993,993,993,0
20250313,175300,60668272,993,993,993,993,0
20250313,175200,60668272,993,993,993,993,0
20250313,175100,60668272,993,993,993,993,0
20250313,175000,60668272,993,993,993,993,0
20250313,174900,60668272,993,993,993,993,1675
20250313,174800,60668272,993,993,993,993,0
20250313,174700,60668272,993,993,993,993,0
20250313,174600,60668272,993,993,993,993,0
20250313,174500,60668272,993,993,993,993,0
20250313,174400,60668272,993,993,993,993,0
20250313,174300,60668272,993,993,993,993,0
20250313,174200,60668272,993,993,993,993,0
20250313,174100,60668272,993,993,993,993,0
20250313,174000,60668272,993,993,993,993,0
20250313,173900,60668272,993,993,993,993,0
20250313,173800,60668272,993,993,993,993,0
20250313,173700,60668272,993,993,993,993,0
20250313,173600,60668272,993,993,993,993,0
20250313,173500,60668272,993,993,993,993,0
20250313,173400,60668272,993,993,993,993,0
20250313,173300,60668272,993,993,993,993,0
20250313,173200,60668272,993,993,993,993,0
20250313,173100,60668272,993,993,993,993,0
20250313,173000,60668272,993,993,993,993,0
20250313,172900,60668272,993,993,993,993,0
20250313,172800,60668272,993,993,993,993,0
20250313,172700,60668272,993,993,993,993,0
20250313,172600,60668272,993,993,993,993,0
20250313,172500,60668272,993,993,993,993,0
20250313,172400,60668272,993,993,993,993,0
20250313,172300,60668272,993,993,993,993,0
20250313,172200,60668272,993,993,993,993,0
20250313,172100,60668272,993,993,993,993,0
20250313,172000,60668272,993,993,993,993,0
20250313,171900,60668272,993,993,993,993,1675
20250313,171800,60668272,993,993,993,993,0
20250313,171700,60668272,993,993,993,993,0
20250313,171600,60668272,993,993,993,993,0
20250313,171500,60668272,993,993,993,993,0
20250313,171400,60668272,993,993,993,993,0
20250313,171300,60668272,993,993,993,993,0
20250313,171200,60668272,993,993,993,993,0
20250313,171100,60668272,993,993,993,993,0
20250313,171000,60668272,993,993,993,993,0
20250313,170900,60668272,993,993,993,993,0
20250313,170800,60668272,993,993,993,993,0
20250313,170700,60668272,993,993,993,993,0
20250313,170600,60668272,993,993,993,993,0
20250313,170500,60668272,993,993,993,993,0
20250313,170400,60668272,993,993,993,993,0
20250313,170300,60668272,993,993,993,993,0
20250313,170200,60668272,993,993,993,993,0
20250313,170100,60668272,993,993,993,993,0
20250313,170000,60668272,993,993,993,993,0
20250313,165900,60668272,993,993,993,993,0
20250313,165800,60668272,993,993,993,993,0
20250313,165700,60668272,993,993,993,993,0
20250313,165600,60668272,993,993,993,993,0
20250313,165500,60668272,993,993,993,993,0
20250313,165400,60668272,993,993,993,993,0
20250313,165300,60668272,993,993,993,993,0
20250313,165200,60668272,993,993,993,993,0
20250313,165100,60668272,993,993,993,993,0
20250313,165000,60668272,993,993,993,993,0
20250313,164900,60668272,993,993,993,993,1675
20250313,164800,60668272,993,993,993,993,0
20250313,164700,60668272,993,993,993,993,0
20250313,164600,60668272,993,993,993,993,0
20250313,164500,60668272,993,993,993,993,0
20250313,164400,60668272,993,993,993,993,0
20250313,164300,60668272,993,993,993,993,0
20250313,164200,60668272,993,993,993,993,0
20250313,164100,60668272,993,993,993,993,0
20250313,164000,60668272,993,993,993,993,0
20250313,163900,60668272,993,993,993,993,0
20250313,163800,60668272,993,993,993,993,0
20250313,163700,60668272,993,993,993,993,0
20250313,163600,60668272,993,993,993,993,0
20250313,163500,60668272,993,993,993,993,0
20250313,163400,60668272,993,993,993,993,0
20250313,163300,60668272,993,993,993,993,0
20250313,163200,60668272,993,993,993,993,0
20250313,163100,60668272,993,993,993,993,0
20250313,163000,60668272,993,993,993,993,0
20250313,162900,60668272,993,993,993,993,0
20250313,162800,60668272,993,993,993,993,0
20250313,162700,60668272,993,993,993,993,0
20250313,162600,60668272,993,993,993,993,0
20250313,162500,60668272,993,993,993,993,0
20250313,162400,60668272,993,993,993,993,0
20250313,162300,60668272,993,993,993,993,0
20250313,162200,60668272,993,993,993,993,0
20250313,162100,60668272,993,993,993,993,0
20250313,162000,60668272,993,993,993,993,0
20250313,161900,60668272,993,993,993,993,1675
20250313,161800,60668272,993,993,993,993,0
20250313,161700,60668272,993,993,993,993,0
20250313,161600,60668272,993,993,993,993,0
20250313,161500,60668272,993,993,993,993,0
20250313,161400,60668272,993,993,993,993,0
20250313,161300,60668272,993,993,993,993,0
20250313,161200,60668272,993,993,993,993,0
20250313,161100,60668272,993,993,993,993,0
20250313,161000,60668272,993,993,993,993,0
20250313,160900,60668272,993,993,993,993,0
20250313,160800,60668272,993,993,993,993,0
20250313,160700,60668272,993,993,993,993,0
20250313,160600,60668272,993,993,993,993,0
20250313,160500,60668272,993,993,993,993,0
20250313,160400,60668272,993,993,993,993,0
20250313,160300,60668272,993,993,993,993,0
20250313,160200,60668272,993,993,993,993,0
20250313,160100,60668272,993,993,993,993,0
20250313,160000,60668272,993,993,993,993,0
20250313,155900,60668272,993,993,993,993,0
20250313,155800,60668272,993,993,993,993,0
20250313,155700,60668272,993,993,993,993,0
20250313,155600,60668272,993,993,993,993,0
20250313,155500,60668272,993,993,993,993,0
20250313,155400,60668272,993,993,993,993,0
20250313,155300,60668272,993,993,993,993,0
20250313,155200,60668272,993,993,993,993,0
20250313,155100,60668272,993,993,993,993,0
20250313,155000,60668272,993,993,993,993,0
20250313,154900,60668272,993,993,993,993,1675
20250313,154800,60668272,993,993,993,993,0
20250313,154700,60668272,993,993,993,993,0
20250313,154600,60668272,993,993,993,993,0
20250313,154500,60668272,993,993,993,993,0
20250313,154400,60668272,993,993,993,993,0
20250313,154300,60668272,993,993,993,993,0
20250313,154200,60668272,993,993,993,993,0
20250313,154100,60668272,993,993,993,993,0
20250313,154000,60668272,993,993,993,993,0
20250313,153900,60668272,993,993,993,993,0
20250313,153800,60668272,993,993,993,993,0
20250313,153700,60668272,993,993,993,993,0
20250313,153600,60668272,993,993,993,993,0
20250313,153500,60668272,993,993,993,993,0
20250313,153400,60668272,993,993,993,993,0
20250313,153300,60668272,993,993,993,993,0
20250313,153200,60668272,993,993,993,993,0
20250313,153100,60668272,993,993,993,993,0
20250313,153000,60668272,993,993,993,993,1675
20250313,152900,59004997,994,994,994,994,0
20250313,152800,59004997,994,994,994,994,0
20250313,152700,59004997,994,994,994,994,0
20250313,152600,59004997,994,994,994,994,0
20250313,152500,59004997,994,994,994,994,0
20250313,152400,59004997,994,994,994,994,0
20250313,152300,59004997,994,994,994,994,0
20250313,152200,59004997,994,994,994,994,0
20250313,152100,59004997,994,994,994,994,0
20250313,152000,59004997,994,994,994,994,0
20250313,151900,59004997,994,994,994,994,1
20250313,151800,59004003,993,993,993,993,216
20250313,151700,58789515,994,994,994,994,2000
20250313,151600,56801515,994,994,994,994,10
20250313,151500,56791575,994,994,994,994,0
20250313,151400,56791575,994,993,994,993,41
20250313,151300,56750861,994,994,994,994,126
20250313,151200,56625617,994,995,995,994,3
20250313,151100,56622634,995,995,995,995,0
20250313,151000,56622634,995,995,995,995,0
20250313,150900,56622634,995,995,995,995,2
20250313,150800,56620644,995,995,995,995,4
20250313,150700,56616664,995,995,995,995,0
20250313,150600,56616664,995,995,995,995,0
20250313,150500,56616664,995,995,995,995,7
20250313,150400,56609699,994,994,994,994,0
20250313,150300,56609699,994,994,994,994,0
20250313,150200,56609699,994,995,995,994,184
20250313,150100,56426620,996,996,996,996,0
20250313,150000,56426620,996,996,996,996,0
20250313,145900,56426620,996,996,996,996,113
20250313,145800,56314072,996,996,996,996,0
20250313,145700,56314072,996,996,996,996,0
20250313,145600,56314072,996,996,996,996,0
20250313,145500,56314072,996,996,996,996,2300
20250313,145400,54023272,995,995,995,995,0
20250313,145300,54023272,995,995,995,995,0
20250313,145200,54023272,995,995,995,995,20
20250313,145100,54003372,996,996,996,996,0
20250313,145000,54003372,996,996,996,996,0
20250313,144900,54003372,996,996,996,996,0
20250313,144800,54003372,996,996,996,996,0
20250313,144700,54003372,996,996,996,996,0
20250313,144600,54003372,996,996,996,996,0
20250313,144500,54003372,996,996,996,996,0
20250313,144400,54003372,996,996,996,996,1
20250313,144300,54002376,996,996,996,996,0
20250313,144200,54002376,996,996,996,996,42
20250313,144100,53960544,996,996,996,996,50
20250313,144000,53910744,996,996,996,996,0
20250313,143900,53910744,996,996,996,996,0
20250313,143800,53910744,996,996,996,996,0
20250313,143700,53910744,996,996,996,996,0
20250313,143600,53910744,996,996,996,996,1
20250313,143500,53909748,993,993,996,993,12
20250313,143400,53897829,993,993,993,993,0
20250313,143300,53897829,993,993,993,993,0
20250313,143200,53897829,993,993,993,993,240
20250313,143100,53659509,993,993,993,993,0
20250313,143000,53659509,993,993,993,993,30
20250313,142900,53629719,996,996,996,996,0
20250313,142800,53629719,996,996,996,996,0
20250313,142700,53629719,996,996,996,996,0
20250313,142600,53629719,996,996,996,996,0
20250313,142500,53629719,996,996,996,996,0
20250313,142400,53629719,996,996,996,996,0
20250313,142300,53629719,996,996,996,996,0
20250313,142200,53629719,996,996,996,996,0
20250313,142100,53629719,996,996,996,996,0
20250313,142000,53629719,996,995,996,995,2
20250313,141900,53627728,996,996,996,996,0
20250313,141800,53627728,996,996,996,996,0
20250313,141700,53627728,996,996,996,996,276
20250313,141600,53352832,997,993,997,993,71
20250313,141500,53282301,993,993,993,993,0
20250313,141400,53282301,993,993,993,993,0
20250313,141300,53282301,993,993,993,993,172
20250313,141200,53111505,993,993,993,993,0
20250313,141100,53111505,993,993,993,993,0
20250313,141000,53111505,993,993,993,993,0
20250313,140900,53111505,993,994,994,993,750
20250313,140800,52366418,996,996,996,996,0
20250313,140700,52366418,996,996,996,996,0
20250313,140600,52366418,996,996,996,996,0
20250313,140500,52366418,996,996,996,996,0
20250313,140400,52366418,996,994,996,994,654
20250313,140300,51715041,993,993,993,993,0
20250313,140200,51715041,993,993,993,993,34
20250313,140100,51681279,994,995,995,994,95
20250313,140000,51586779,995,995,995,995,2
20250313,135900,51584789,995,995,995,995,0
20250313,135800,51584789,995,995,995,995,0
20250313,135700,51584789,995,995,995,995,3
20250313,135600,51581804,997,997,997,997,0
20250313,135500,51581804,997,997,997,997,1
20250313,135400,51580807,995,995,995,995,5
20250313,135300,51575832,995,995,995,995,0
20250313,135200,51575832,995,995,995,995,0
20250313,135100,51575832,995,995,995,995,0
20250313,135000,51575832,995,995,995,995,0
20250313,134900,51575832,995,995,995,995,0
20250313,134800,51575832,995,995,995,995,1274
20250313,134700,50308202,995,994,995,994,8
20250313,134600,50300247,995,995,995,995,0
20250313,134500,50300247,995,995,995,995,2
20250313,134400,50298257,997,997,997,997,0
20250313,134300,50298257,997,997,997,997,4
20250313,134200,50294269,997,997,997,997,8
20250313,134100,50286293,997,997,997,997,2
20250313,134000,50284299,998,998,998,998,0
20250313,133900,50284299,998,997,998,997,9
20250313,133800,50275318,997,997,997,997,0
20250313,133700,50275318,997,997,998,997,47
20250313,133600,50228434,997,997,997,997,444
20250313,133500,49785766,997,997,997,997,0
20250313,133400,49785766,997,997,997,997,0
20250313,133300,49785766,997,997,997,997,1
20250313,133200,49784769,994,994,994,994,0
20250313,133100,49784769,994,996,996,994,922
20250313,133000,48868261,996,996,996,996,0
20250313,132900,48868261,996,996,996,996,0
20250313,132800,48868261,996,996,996,996,536
20250313,132700,48334405,996,996,996,996,0
20250313,132600,48334405,996,996,996,996,0
20250313,132500,48334405,996,996,996,996,0
20250313,132400,48334405,996,996,996,996,0
20250313,132300,48334405,996,996,996,996,0
20250313,132200,48334405,996,996,996,996,0
20250313,132100,48334405,996,996,996,996,0
20250313,132000,48334405,996,996,996,996,0
20250313,131900,48334405,996,996,996,996,0
20250313,131800,48334405,996,996,996,996,0
20250313,131700,48334405,996,996,996,996,0
20250313,131600,48334405,996,996,996,996,0
20250313,131500,48334405,996,996,996,996,26
20250313,131400,48308509,996,996,996,996,0
20250313,131300,48308509,996,996,996,996,0
20250313,131200,48308509,996,996,996,996,0
20250313,131100,48308509,996,996,996,996,0
20250313,131000,48308509,996,996,996,996,7
20250313,130900,48301537,996,996,996,996,0
20250313,130800,48301537,996,996,996,996,1
20250313,130700,48300541,997,997,997,997,0
20250313,130600,48300541,997,997,997,997,1
20250313,130500,48299544,997,997,997,997,0
20250313,130400,48299544,997,997,997,997,0
20250313,130300,48299544,997,997,997,997,0
20250313,130200,48299544,997,997,997,997,0
20250313,130100,48299544,997,997,997,997,0
20250313,130000,48299544,997,995,997,995,24
20250313,125900,48275622,993,993,993,993,0
20250313,125800,48275622,993,993,993,993,0
20250313,125700,48275622,993,993,993,993,0
20250313,125600,48275622,993,993,993,993,0
20250313,125500,48275622,993,995,995,993,9
20250313,125400,48266683,993,993,993,993,100
20250313,125300,48167383,997,997,997,997,0
20250313,125200,48167383,997,997,997,997,0
20250313,125100,48167383,997,997,997,997,0
20250313,125000,48167383,997,997,997,997,0
20250313,124900,48167383,997,997,997,997,0
20250313,124800,48167383,997,997,997,997,0
20250313,124700,48167383,997,997,997,997,0
20250313,124600,48167383,997,997,997,997,1
20250313,124500,48166386,992,992,992,992,0
20250313,124400,48166386,992,993,993,992,157
20250313,124300,48010632,993,993,993,993,0
20250313,124200,48010632,993,993,993,993,35
20250313,124100,47975877,997,993,997,992,132
20250313,124000,47844850,998,998,998,998,0
20250313,123900,47844850,998,998,998,998,0
20250313,123800,47844850,998,998,998,998,0
20250313,123700,47844850,998,998,998,998,1
20250313,123600,47843852,993,993,993,993,150
20250313,123500,47694902,993,998,998,993,2
20250313,123400,47692911,998,998,998,998,0
20250313,123300,47692911,998,998,998,998,0
20250313,123200,47692911,998,998,998,998,0
20250313,123100,47692911,998,998,998,998,10
20250313,123000,47682931,998,998,998,998,0
20250313,122900,47682931,998,998,998,998,0
20250313,122800,47682931,998,998,998,998,0
20250313,122700,47682931,998,998,998,998,0
20250313,122600,47682931,998,998,998,998,0
20250313,122500,47682931,998,998,998,998,0
20250313,122400,47682931,998,998,998,998,0
20250313,122300,47682931,998,998,998,998,0
20250313,122200,47682931,998,998,998,998,0
20250313,122100,47682931,998,998,998,998,0
20250313,122000,47682931,998,998,998,998,1
20250313,121900,47681933,992,992,992,992,0
20250313,121800,47681933,992,992,992,992,0
20250313,121700,47681933,992,992,992,992,0
20250313,121600,47681933,992,995,1000,992,1286
20250313,121500,46404939,995,994,995,994,1362
20250313,121400,45050149,995,995,995,995,0
20250313,121300,45050149,995,995,995,995,39
20250313,121200,45011344,995,995,995,995,0
20250313,121100,45011344,995,995,995,995,0
20250313,121000,45011344,995,995,995,995,1
20250313,120900,45010349,996,996,996,996,3321
20250313,120800,41702633,996,996,996,996,300
20250313,120700,41403833,999,999,999,999,0
20250313,120600,41403833,999,999,999,999,0
20250313,120500,41403833,999,999,999,999,2
20250313,120400,41401835,1000,1000,1000,1000,0
20250313,120300,41401835,1000,1000,1000,1000,0
20250313,120200,41401835,1000,1000,1000,1000,0
20250313,120100,41401835,1000,999,1000,999,450
20250313,120000,40952115,999,998,999,998,1000
20250313,115900,39953638,998,998,998,998,0
20250313,115800,39953638,998,998,998,998,1059
20250313,115700,38896756,998,998,998,998,0
20250313,115600,38896756,998,998,998,998,507
20250313,115500,38390770,998,994,998,994,4
20250313,115400,38386782,998,998,998,998,1
20250313,115300,38385784,998,998,998,998,0
20250313,115200,38385784,998,998,998,998,0
20250313,115100,38385784,998,998,998,998,1
20250313,115000,38384786,999,999,999,999,16
20250313,114900,38368802,999,999,999,999,0
20250313,114800,38368802,999,999,999,999,0
20250313,114700,38368802,999,999,999,999,0
20250313,114600,38368802,999,999,999,999,0
20250313,114500,38368802,999,999,999,999,0
20250313,114400,38368802,999,999,999,999,2
20250313,114300,38366804,999,999,999,999,0
20250313,114200,38366804,999,999,999,999,0
20250313,114100,38366804,999,999,999,999,13
20250313,114000,38353817,999,999,999,999,0
20250313,113900,38353817,999,997,999,997,2497
20250313,113800,35862283,997,997,997,997,2002
20250313,113700,33866289,997,994,997,994,4002
20250313,113600,29882880,995,995,995,995,0
20250313,113500,29882880,995,995,995,995,0
20250313,113400,29882880,995,994,995,994,162
20250313,113300,29721851,994,994,994,994,2
20250313,113200,29719863,994,994,994,994,3
20250313,113100,29716881,994,993,994,993,5
20250313,113000,29711914,994,994,994,994,15
20250313,112900,29697004,994,994,994,994,10
20250313,112800,29687064,994,994,994,994,2
20250313,112700,29685076,994,994,994,994,0
20250313,112600,29685076,994,994,994,994,0
20250313,112500,29685076,994,994,994,994,0
20250313,112400,29685076,994,994,994,994,0
20250313,112300,29685076,994,994,994,994,2
20250313,112200,29683088,994,994,994,994,0
20250313,112100,29683088,994,994,994,994,0
20250313,112000,29683088,994,994,994,994,0
20250313,111900,29683088,994,994,994,994,10
20250313,111800,29673148,994,994,994,994,0
20250313,111700,29673148,994,994,994,994,0
20250313,111600,29673148,994,994,994,994,3
20250313,111500,29670166,994,994,994,994,2
20250313,111400,29668178,994,994,994,994,0
20250313,111300,29668178,994,994,994,994,2000
20250313,111200,27680178,994,994,994,994,0
20250313,111100,27680178,994,994,994,994,0
20250313,111000,27680178,994,994,994,994,0
20250313,110900,27680178,994,994,994,994,0
20250313,110800,27680178,994,994,994,994,0
20250313,110700,27680178,994,994,994,994,2
20250313,110600,27678190,994,994,994,994,100
20250313,110500,27578790,994,994,994,994,0
20250313,110400,27578790,994,994,994,994,1
20250313,110300,27577796,994,994,994,994,0
20250313,110200,27577796,994,994,994,994,0
20250313,110100,27577796,994,994,994,994,0
20250313,110000,27577796,994,994,994,994,0
20250313,105900,27577796,994,994,994,994,0
20250313,105800,27577796,994,994,994,994,7
20250313,105700,27570838,994,994,994,994,0
20250313,105600,27570838,994,994,994,994,0
20250313,105500,27570838,994,994,994,994,1
20250313,105400,27569844,994,994,994,994,0
20250313,105300,27569844,994,994,994,994,0
20250313,105200,27569844,994,994,994,994,0
20250313,105100,27569844,994,991,994,990,25
20250313,105000,27545074,990,990,990,990,0
20250313,104900,27545074,990,991,991,990,10
20250313,104800,27535173,994,994,994,994,0
20250313,104700,27535173,994,994,994,994,0
20250313,104600,27535173,994,994,994,994,0
20250313,104500,27535173,994,994,994,994,140
20250313,104400,27396013,995,995,995,995,0
20250313,104300,27396013,995,995,995,995,0
20250313,104200,27396013,995,995,995,995,0
20250313,104100,27396013,995,994,995,994,1065
20250313,104000,26337401,994,994,994,994,3
20250313,103900,26334419,994,994,994,994,1
20250313,103800,26333425,995,995,995,995,0
20250313,103700,26333425,995,995,995,995,0
20250313,103600,26333425,995,995,995,995,0
20250313,103500,26333425,995,995,995,995,5
20250313,103400,26328450,995,995,995,995,25
20250313,103300,26303575,995,992,995,992,299
20250313,103200,26006543,992,994,994,984,3661
20250313,103100,22398055,994,994,994,994,18
20250313,103000,22380163,994,994,994,994,0
20250313,102900,22380163,994,994,994,994,2
20250313,102800,22378175,994,994,994,987,7649
20250313,102700,14808172,994,994,994,994,4
20250313,102600,14804196,994,994,994,994,10
20250313,102500,14794256,994,994,994,994,0
20250313,102400,14794256,994,994,994,994,0
20250313,102300,14794256,994,994,994,994,0
20250313,102200,14794256,994,993,994,992,1398
20250313,102100,13406079,994,994,994,994,0
20250313,102000,13406079,994,994,994,994,2
20250313,101900,13404091,993,993,993,993,0
20250313,101800,13404091,993,993,993,993,1630
20250313,101700,11785501,994,993,994,993,341
20250313,101600,11446887,994,994,994,994,23
20250313,101500,11424025,995,995,995,995,40
20250313,101400,11384225,995,995,995,995,10
20250313,101300,11374275,997,997,997,994,12
20250313,101200,11362341,997,997,997,997,1
20250313,101100,11361344,997,997,997,997,0
20250313,101000,11361344,997,997,997,997,11
20250313,100900,11350377,997,997,997,997,2
20250313,100800,11348383,997,997,997,997,2
20250313,100700,11346389,997,997,997,997,10
20250313,100600,11336419,997,996,997,996,73
20250313,100500,11263709,996,995,996,995,129
20250313,100400,11135255,996,996,996,996,2
20250313,100300,11133263,996,995,996,995,5
20250313,100200,11128286,996,996,996,996,2
20250313,100100,11126294,996,996,996,996,0
20250313,100000,11126294,996,996,996,996,0
20250313,095900,11126294,996,996,996,996,14
20250313,095800,11112350,996,996,996,996,0
20250313,095700,11112350,996,996,996,996,0
20250313,095600,11112350,996,996,996,996,0
20250313,095500,11112350,996,996,996,996,0
20250313,095400,11112350,996,996,996,996,2
20250313,095300,11110358,995,995,995,995,0
20250313,095200,11110358,995,995,995,995,10
20250313,095100,11100408,997,997,997,997,0
20250313,095000,11100408,997,997,997,997,0
20250313,094900,11100408,997,997,997,997,0
20250313,094800,11100408,997,997,997,997,2
20250313,094700,11098414,993,993,993,992,259
20250313,094600,10841266,993,993,993,993,91
20250313,094500,10750903,992,992,992,992,400
20250313,094400,10354103,992,992,992,992,1
20250313,094300,10353111,993,993,993,993,0
20250313,094200,10353111,993,993,993,993,2
20250313,094100,10351125,993,993,993,993,57
20250313,094000,10294524,993,993,993,992,710
20250313,093900,9589532,992,993,993,992,747
20250313,093800,8848107,993,993,993,993,0
20250313,093700,8848107,993,993,993,993,66
20250313,093600,8782569,997,997,997,997,1
20250313,093500,8781572,994,994,994,993,149
20250313,093400,8633565,997,997,997,997,1
20250313,093300,8632568,997,997,997,994,80
20250313,093200,8553021,997,996,997,995,1170
20250313,093100,7388772,997,997,997,997,4
20250313,093000,7384784,996,996,996,996,95
20250313,092900,7290164,997,997,997,997,0
20250313,092800,7290164,997,997,997,997,10
20250313,092700,7280194,996,997,997,996,37
20250313,092600,7243322,996,996,996,996,0
20250313,092500,7243322,996,996,996,996,0
20250313,092400,7243322,996,996,996,996,67
20250313,092300,7176590,997,997,997,997,0
20250313,092200,7176590,997,997,997,997,2
20250313,092100,7174596,997,997,997,997,1
20250313,092000,7173599,997,996,997,996,92
20250313,091900,7081965,997,997,997,997,10
20250313,091800,7071995,997,997,997,996,398
20250313,091700,6675584,997,997,997,997,100
20250313,091600,6575884,997,996,997,996,14
20250313,091500,6561936,998,998,998,998,0
20250313,091400,6561936,998,998,998,998,1
20250313,091300,6560938,997,998,998,997,100
20250313,091200,6461146,997,997,997,997,12
20250313,091100,6449182,998,998,998,998,430
20250313,091000,6020042,998,998,998,998,2
20250313,090900,6018046,998,996,998,996,325
20250313,090800,5694244,996,996,996,996,1
20250313,090700,5693248,996,995,996,995,320
20250313,090600,5374846,995,995,995,995,101
20250313,090500,5274351,995,995,995,995,6
20250313,090400,5268381,990,992,995,990,4518
20250313,090300,795247,992,992,992,992,110
20250313,090200,686127,996,996,996,993,52
20250313,090100,634482,997,997,998,997,606
20250313,090000,29847,997,993,997,993,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184900 60668272 993 993 993 993 1675
3 20250313 184800 60668272 993 993 993 993 0
4 20250313 184700 60668272 993 993 993 993 0
5 20250313 184600 60668272 993 993 993 993 0
6 20250313 184500 60668272 993 993 993 993 0
7 20250313 184400 60668272 993 993 993 993 0
8 20250313 184300 60668272 993 993 993 993 0
9 20250313 184200 60668272 993 993 993 993 0
10 20250313 184100 60668272 993 993 993 993 0
11 20250313 184000 60668272 993 993 993 993 0
12 20250313 183900 60668272 993 993 993 993 0
13 20250313 183800 60668272 993 993 993 993 0
14 20250313 183700 60668272 993 993 993 993 0
15 20250313 183600 60668272 993 993 993 993 0
16 20250313 183500 60668272 993 993 993 993 0
17 20250313 183400 60668272 993 993 993 993 0
18 20250313 183300 60668272 993 993 993 993 0
19 20250313 183200 60668272 993 993 993 993 0
20 20250313 183100 60668272 993 993 993 993 0
21 20250313 183000 60668272 993 993 993 993 0
22 20250313 182900 60668272 993 993 993 993 0
23 20250313 182800 60668272 993 993 993 993 0
24 20250313 182700 60668272 993 993 993 993 0
25 20250313 182600 60668272 993 993 993 993 0
26 20250313 182500 60668272 993 993 993 993 0
27 20250313 182400 60668272 993 993 993 993 0
28 20250313 182300 60668272 993 993 993 993 0
29 20250313 182200 60668272 993 993 993 993 0
30 20250313 182100 60668272 993 993 993 993 0
31 20250313 182000 60668272 993 993 993 993 0
32 20250313 181900 60668272 993 993 993 993 1675
33 20250313 181800 60668272 993 993 993 993 0
34 20250313 181700 60668272 993 993 993 993 0
35 20250313 181600 60668272 993 993 993 993 0
36 20250313 181500 60668272 993 993 993 993 0
37 20250313 181400 60668272 993 993 993 993 0
38 20250313 181300 60668272 993 993 993 993 0
39 20250313 181200 60668272 993 993 993 993 0
40 20250313 181100 60668272 993 993 993 993 0
41 20250313 181000 60668272 993 993 993 993 0
42 20250313 180900 60668272 993 993 993 993 0
43 20250313 180800 60668272 993 993 993 993 0
44 20250313 180700 60668272 993 993 993 993 0
45 20250313 180600 60668272 993 993 993 993 0
46 20250313 180500 60668272 993 993 993 993 0
47 20250313 180400 60668272 993 993 993 993 0
48 20250313 180300 60668272 993 993 993 993 0
49 20250313 180200 60668272 993 993 993 993 0
50 20250313 180100 60668272 993 993 993 993 0
51 20250313 180000 60668272 993 993 993 993 0
52 20250313 175900 60668272 993 993 993 993 0
53 20250313 175800 60668272 993 993 993 993 0
54 20250313 175700 60668272 993 993 993 993 0
55 20250313 175600 60668272 993 993 993 993 0
56 20250313 175500 60668272 993 993 993 993 0
57 20250313 175400 60668272 993 993 993 993 0
58 20250313 175300 60668272 993 993 993 993 0
59 20250313 175200 60668272 993 993 993 993 0
60 20250313 175100 60668272 993 993 993 993 0
61 20250313 175000 60668272 993 993 993 993 0
62 20250313 174900 60668272 993 993 993 993 1675
63 20250313 174800 60668272 993 993 993 993 0
64 20250313 174700 60668272 993 993 993 993 0
65 20250313 174600 60668272 993 993 993 993 0
66 20250313 174500 60668272 993 993 993 993 0
67 20250313 174400 60668272 993 993 993 993 0
68 20250313 174300 60668272 993 993 993 993 0
69 20250313 174200 60668272 993 993 993 993 0
70 20250313 174100 60668272 993 993 993 993 0
71 20250313 174000 60668272 993 993 993 993 0
72 20250313 173900 60668272 993 993 993 993 0
73 20250313 173800 60668272 993 993 993 993 0
74 20250313 173700 60668272 993 993 993 993 0
75 20250313 173600 60668272 993 993 993 993 0
76 20250313 173500 60668272 993 993 993 993 0
77 20250313 173400 60668272 993 993 993 993 0
78 20250313 173300 60668272 993 993 993 993 0
79 20250313 173200 60668272 993 993 993 993 0
80 20250313 173100 60668272 993 993 993 993 0
81 20250313 173000 60668272 993 993 993 993 0
82 20250313 172900 60668272 993 993 993 993 0
83 20250313 172800 60668272 993 993 993 993 0
84 20250313 172700 60668272 993 993 993 993 0
85 20250313 172600 60668272 993 993 993 993 0
86 20250313 172500 60668272 993 993 993 993 0
87 20250313 172400 60668272 993 993 993 993 0
88 20250313 172300 60668272 993 993 993 993 0
89 20250313 172200 60668272 993 993 993 993 0
90 20250313 172100 60668272 993 993 993 993 0
91 20250313 172000 60668272 993 993 993 993 0
92 20250313 171900 60668272 993 993 993 993 1675
93 20250313 171800 60668272 993 993 993 993 0
94 20250313 171700 60668272 993 993 993 993 0
95 20250313 171600 60668272 993 993 993 993 0
96 20250313 171500 60668272 993 993 993 993 0
97 20250313 171400 60668272 993 993 993 993 0
98 20250313 171300 60668272 993 993 993 993 0
99 20250313 171200 60668272 993 993 993 993 0
100 20250313 171100 60668272 993 993 993 993 0
101 20250313 171000 60668272 993 993 993 993 0
102 20250313 170900 60668272 993 993 993 993 0
103 20250313 170800 60668272 993 993 993 993 0
104 20250313 170700 60668272 993 993 993 993 0
105 20250313 170600 60668272 993 993 993 993 0
106 20250313 170500 60668272 993 993 993 993 0
107 20250313 170400 60668272 993 993 993 993 0
108 20250313 170300 60668272 993 993 993 993 0
109 20250313 170200 60668272 993 993 993 993 0
110 20250313 170100 60668272 993 993 993 993 0
111 20250313 170000 60668272 993 993 993 993 0
112 20250313 165900 60668272 993 993 993 993 0
113 20250313 165800 60668272 993 993 993 993 0
114 20250313 165700 60668272 993 993 993 993 0
115 20250313 165600 60668272 993 993 993 993 0
116 20250313 165500 60668272 993 993 993 993 0
117 20250313 165400 60668272 993 993 993 993 0
118 20250313 165300 60668272 993 993 993 993 0
119 20250313 165200 60668272 993 993 993 993 0
120 20250313 165100 60668272 993 993 993 993 0
121 20250313 165000 60668272 993 993 993 993 0
122 20250313 164900 60668272 993 993 993 993 1675
123 20250313 164800 60668272 993 993 993 993 0
124 20250313 164700 60668272 993 993 993 993 0
125 20250313 164600 60668272 993 993 993 993 0
126 20250313 164500 60668272 993 993 993 993 0
127 20250313 164400 60668272 993 993 993 993 0
128 20250313 164300 60668272 993 993 993 993 0
129 20250313 164200 60668272 993 993 993 993 0
130 20250313 164100 60668272 993 993 993 993 0
131 20250313 164000 60668272 993 993 993 993 0
132 20250313 163900 60668272 993 993 993 993 0
133 20250313 163800 60668272 993 993 993 993 0
134 20250313 163700 60668272 993 993 993 993 0
135 20250313 163600 60668272 993 993 993 993 0
136 20250313 163500 60668272 993 993 993 993 0
137 20250313 163400 60668272 993 993 993 993 0
138 20250313 163300 60668272 993 993 993 993 0
139 20250313 163200 60668272 993 993 993 993 0
140 20250313 163100 60668272 993 993 993 993 0
141 20250313 163000 60668272 993 993 993 993 0
142 20250313 162900 60668272 993 993 993 993 0
143 20250313 162800 60668272 993 993 993 993 0
144 20250313 162700 60668272 993 993 993 993 0
145 20250313 162600 60668272 993 993 993 993 0
146 20250313 162500 60668272 993 993 993 993 0
147 20250313 162400 60668272 993 993 993 993 0
148 20250313 162300 60668272 993 993 993 993 0
149 20250313 162200 60668272 993 993 993 993 0
150 20250313 162100 60668272 993 993 993 993 0
151 20250313 162000 60668272 993 993 993 993 0
152 20250313 161900 60668272 993 993 993 993 1675
153 20250313 161800 60668272 993 993 993 993 0
154 20250313 161700 60668272 993 993 993 993 0
155 20250313 161600 60668272 993 993 993 993 0
156 20250313 161500 60668272 993 993 993 993 0
157 20250313 161400 60668272 993 993 993 993 0
158 20250313 161300 60668272 993 993 993 993 0
159 20250313 161200 60668272 993 993 993 993 0
160 20250313 161100 60668272 993 993 993 993 0
161 20250313 161000 60668272 993 993 993 993 0
162 20250313 160900 60668272 993 993 993 993 0
163 20250313 160800 60668272 993 993 993 993 0
164 20250313 160700 60668272 993 993 993 993 0
165 20250313 160600 60668272 993 993 993 993 0
166 20250313 160500 60668272 993 993 993 993 0
167 20250313 160400 60668272 993 993 993 993 0
168 20250313 160300 60668272 993 993 993 993 0
169 20250313 160200 60668272 993 993 993 993 0
170 20250313 160100 60668272 993 993 993 993 0
171 20250313 160000 60668272 993 993 993 993 0
172 20250313 155900 60668272 993 993 993 993 0
173 20250313 155800 60668272 993 993 993 993 0
174 20250313 155700 60668272 993 993 993 993 0
175 20250313 155600 60668272 993 993 993 993 0
176 20250313 155500 60668272 993 993 993 993 0
177 20250313 155400 60668272 993 993 993 993 0
178 20250313 155300 60668272 993 993 993 993 0
179 20250313 155200 60668272 993 993 993 993 0
180 20250313 155100 60668272 993 993 993 993 0
181 20250313 155000 60668272 993 993 993 993 0
182 20250313 154900 60668272 993 993 993 993 1675
183 20250313 154800 60668272 993 993 993 993 0
184 20250313 154700 60668272 993 993 993 993 0
185 20250313 154600 60668272 993 993 993 993 0
186 20250313 154500 60668272 993 993 993 993 0
187 20250313 154400 60668272 993 993 993 993 0
188 20250313 154300 60668272 993 993 993 993 0
189 20250313 154200 60668272 993 993 993 993 0
190 20250313 154100 60668272 993 993 993 993 0
191 20250313 154000 60668272 993 993 993 993 0
192 20250313 153900 60668272 993 993 993 993 0
193 20250313 153800 60668272 993 993 993 993 0
194 20250313 153700 60668272 993 993 993 993 0
195 20250313 153600 60668272 993 993 993 993 0
196 20250313 153500 60668272 993 993 993 993 0
197 20250313 153400 60668272 993 993 993 993 0
198 20250313 153300 60668272 993 993 993 993 0
199 20250313 153200 60668272 993 993 993 993 0
200 20250313 153100 60668272 993 993 993 993 0
201 20250313 153000 60668272 993 993 993 993 1675
202 20250313 152900 59004997 994 994 994 994 0
203 20250313 152800 59004997 994 994 994 994 0
204 20250313 152700 59004997 994 994 994 994 0
205 20250313 152600 59004997 994 994 994 994 0
206 20250313 152500 59004997 994 994 994 994 0
207 20250313 152400 59004997 994 994 994 994 0
208 20250313 152300 59004997 994 994 994 994 0
209 20250313 152200 59004997 994 994 994 994 0
210 20250313 152100 59004997 994 994 994 994 0
211 20250313 152000 59004997 994 994 994 994 0
212 20250313 151900 59004997 994 994 994 994 1
213 20250313 151800 59004003 993 993 993 993 216
214 20250313 151700 58789515 994 994 994 994 2000
215 20250313 151600 56801515 994 994 994 994 10
216 20250313 151500 56791575 994 994 994 994 0
217 20250313 151400 56791575 994 993 994 993 41
218 20250313 151300 56750861 994 994 994 994 126
219 20250313 151200 56625617 994 995 995 994 3
220 20250313 151100 56622634 995 995 995 995 0
221 20250313 151000 56622634 995 995 995 995 0
222 20250313 150900 56622634 995 995 995 995 2
223 20250313 150800 56620644 995 995 995 995 4
224 20250313 150700 56616664 995 995 995 995 0
225 20250313 150600 56616664 995 995 995 995 0
226 20250313 150500 56616664 995 995 995 995 7
227 20250313 150400 56609699 994 994 994 994 0
228 20250313 150300 56609699 994 994 994 994 0
229 20250313 150200 56609699 994 995 995 994 184
230 20250313 150100 56426620 996 996 996 996 0
231 20250313 150000 56426620 996 996 996 996 0
232 20250313 145900 56426620 996 996 996 996 113
233 20250313 145800 56314072 996 996 996 996 0
234 20250313 145700 56314072 996 996 996 996 0
235 20250313 145600 56314072 996 996 996 996 0
236 20250313 145500 56314072 996 996 996 996 2300
237 20250313 145400 54023272 995 995 995 995 0
238 20250313 145300 54023272 995 995 995 995 0
239 20250313 145200 54023272 995 995 995 995 20
240 20250313 145100 54003372 996 996 996 996 0
241 20250313 145000 54003372 996 996 996 996 0
242 20250313 144900 54003372 996 996 996 996 0
243 20250313 144800 54003372 996 996 996 996 0
244 20250313 144700 54003372 996 996 996 996 0
245 20250313 144600 54003372 996 996 996 996 0
246 20250313 144500 54003372 996 996 996 996 0
247 20250313 144400 54003372 996 996 996 996 1
248 20250313 144300 54002376 996 996 996 996 0
249 20250313 144200 54002376 996 996 996 996 42
250 20250313 144100 53960544 996 996 996 996 50
251 20250313 144000 53910744 996 996 996 996 0
252 20250313 143900 53910744 996 996 996 996 0
253 20250313 143800 53910744 996 996 996 996 0
254 20250313 143700 53910744 996 996 996 996 0
255 20250313 143600 53910744 996 996 996 996 1
256 20250313 143500 53909748 993 993 996 993 12
257 20250313 143400 53897829 993 993 993 993 0
258 20250313 143300 53897829 993 993 993 993 0
259 20250313 143200 53897829 993 993 993 993 240
260 20250313 143100 53659509 993 993 993 993 0
261 20250313 143000 53659509 993 993 993 993 30
262 20250313 142900 53629719 996 996 996 996 0
263 20250313 142800 53629719 996 996 996 996 0
264 20250313 142700 53629719 996 996 996 996 0
265 20250313 142600 53629719 996 996 996 996 0
266 20250313 142500 53629719 996 996 996 996 0
267 20250313 142400 53629719 996 996 996 996 0
268 20250313 142300 53629719 996 996 996 996 0
269 20250313 142200 53629719 996 996 996 996 0
270 20250313 142100 53629719 996 996 996 996 0
271 20250313 142000 53629719 996 995 996 995 2
272 20250313 141900 53627728 996 996 996 996 0
273 20250313 141800 53627728 996 996 996 996 0
274 20250313 141700 53627728 996 996 996 996 276
275 20250313 141600 53352832 997 993 997 993 71
276 20250313 141500 53282301 993 993 993 993 0
277 20250313 141400 53282301 993 993 993 993 0
278 20250313 141300 53282301 993 993 993 993 172
279 20250313 141200 53111505 993 993 993 993 0
280 20250313 141100 53111505 993 993 993 993 0
281 20250313 141000 53111505 993 993 993 993 0
282 20250313 140900 53111505 993 994 994 993 750
283 20250313 140800 52366418 996 996 996 996 0
284 20250313 140700 52366418 996 996 996 996 0
285 20250313 140600 52366418 996 996 996 996 0
286 20250313 140500 52366418 996 996 996 996 0
287 20250313 140400 52366418 996 994 996 994 654
288 20250313 140300 51715041 993 993 993 993 0
289 20250313 140200 51715041 993 993 993 993 34
290 20250313 140100 51681279 994 995 995 994 95
291 20250313 140000 51586779 995 995 995 995 2
292 20250313 135900 51584789 995 995 995 995 0
293 20250313 135800 51584789 995 995 995 995 0
294 20250313 135700 51584789 995 995 995 995 3
295 20250313 135600 51581804 997 997 997 997 0
296 20250313 135500 51581804 997 997 997 997 1
297 20250313 135400 51580807 995 995 995 995 5
298 20250313 135300 51575832 995 995 995 995 0
299 20250313 135200 51575832 995 995 995 995 0
300 20250313 135100 51575832 995 995 995 995 0
301 20250313 135000 51575832 995 995 995 995 0
302 20250313 134900 51575832 995 995 995 995 0
303 20250313 134800 51575832 995 995 995 995 1274
304 20250313 134700 50308202 995 994 995 994 8
305 20250313 134600 50300247 995 995 995 995 0
306 20250313 134500 50300247 995 995 995 995 2
307 20250313 134400 50298257 997 997 997 997 0
308 20250313 134300 50298257 997 997 997 997 4
309 20250313 134200 50294269 997 997 997 997 8
310 20250313 134100 50286293 997 997 997 997 2
311 20250313 134000 50284299 998 998 998 998 0
312 20250313 133900 50284299 998 997 998 997 9
313 20250313 133800 50275318 997 997 997 997 0
314 20250313 133700 50275318 997 997 998 997 47
315 20250313 133600 50228434 997 997 997 997 444
316 20250313 133500 49785766 997 997 997 997 0
317 20250313 133400 49785766 997 997 997 997 0
318 20250313 133300 49785766 997 997 997 997 1
319 20250313 133200 49784769 994 994 994 994 0
320 20250313 133100 49784769 994 996 996 994 922
321 20250313 133000 48868261 996 996 996 996 0
322 20250313 132900 48868261 996 996 996 996 0
323 20250313 132800 48868261 996 996 996 996 536
324 20250313 132700 48334405 996 996 996 996 0
325 20250313 132600 48334405 996 996 996 996 0
326 20250313 132500 48334405 996 996 996 996 0
327 20250313 132400 48334405 996 996 996 996 0
328 20250313 132300 48334405 996 996 996 996 0
329 20250313 132200 48334405 996 996 996 996 0
330 20250313 132100 48334405 996 996 996 996 0
331 20250313 132000 48334405 996 996 996 996 0
332 20250313 131900 48334405 996 996 996 996 0
333 20250313 131800 48334405 996 996 996 996 0
334 20250313 131700 48334405 996 996 996 996 0
335 20250313 131600 48334405 996 996 996 996 0
336 20250313 131500 48334405 996 996 996 996 26
337 20250313 131400 48308509 996 996 996 996 0
338 20250313 131300 48308509 996 996 996 996 0
339 20250313 131200 48308509 996 996 996 996 0
340 20250313 131100 48308509 996 996 996 996 0
341 20250313 131000 48308509 996 996 996 996 7
342 20250313 130900 48301537 996 996 996 996 0
343 20250313 130800 48301537 996 996 996 996 1
344 20250313 130700 48300541 997 997 997 997 0
345 20250313 130600 48300541 997 997 997 997 1
346 20250313 130500 48299544 997 997 997 997 0
347 20250313 130400 48299544 997 997 997 997 0
348 20250313 130300 48299544 997 997 997 997 0
349 20250313 130200 48299544 997 997 997 997 0
350 20250313 130100 48299544 997 997 997 997 0
351 20250313 130000 48299544 997 995 997 995 24
352 20250313 125900 48275622 993 993 993 993 0
353 20250313 125800 48275622 993 993 993 993 0
354 20250313 125700 48275622 993 993 993 993 0
355 20250313 125600 48275622 993 993 993 993 0
356 20250313 125500 48275622 993 995 995 993 9
357 20250313 125400 48266683 993 993 993 993 100
358 20250313 125300 48167383 997 997 997 997 0
359 20250313 125200 48167383 997 997 997 997 0
360 20250313 125100 48167383 997 997 997 997 0
361 20250313 125000 48167383 997 997 997 997 0
362 20250313 124900 48167383 997 997 997 997 0
363 20250313 124800 48167383 997 997 997 997 0
364 20250313 124700 48167383 997 997 997 997 0
365 20250313 124600 48167383 997 997 997 997 1
366 20250313 124500 48166386 992 992 992 992 0
367 20250313 124400 48166386 992 993 993 992 157
368 20250313 124300 48010632 993 993 993 993 0
369 20250313 124200 48010632 993 993 993 993 35
370 20250313 124100 47975877 997 993 997 992 132
371 20250313 124000 47844850 998 998 998 998 0
372 20250313 123900 47844850 998 998 998 998 0
373 20250313 123800 47844850 998 998 998 998 0
374 20250313 123700 47844850 998 998 998 998 1
375 20250313 123600 47843852 993 993 993 993 150
376 20250313 123500 47694902 993 998 998 993 2
377 20250313 123400 47692911 998 998 998 998 0
378 20250313 123300 47692911 998 998 998 998 0
379 20250313 123200 47692911 998 998 998 998 0
380 20250313 123100 47692911 998 998 998 998 10
381 20250313 123000 47682931 998 998 998 998 0
382 20250313 122900 47682931 998 998 998 998 0
383 20250313 122800 47682931 998 998 998 998 0
384 20250313 122700 47682931 998 998 998 998 0
385 20250313 122600 47682931 998 998 998 998 0
386 20250313 122500 47682931 998 998 998 998 0
387 20250313 122400 47682931 998 998 998 998 0
388 20250313 122300 47682931 998 998 998 998 0
389 20250313 122200 47682931 998 998 998 998 0
390 20250313 122100 47682931 998 998 998 998 0
391 20250313 122000 47682931 998 998 998 998 1
392 20250313 121900 47681933 992 992 992 992 0
393 20250313 121800 47681933 992 992 992 992 0
394 20250313 121700 47681933 992 992 992 992 0
395 20250313 121600 47681933 992 995 1000 992 1286
396 20250313 121500 46404939 995 994 995 994 1362
397 20250313 121400 45050149 995 995 995 995 0
398 20250313 121300 45050149 995 995 995 995 39
399 20250313 121200 45011344 995 995 995 995 0
400 20250313 121100 45011344 995 995 995 995 0
401 20250313 121000 45011344 995 995 995 995 1
402 20250313 120900 45010349 996 996 996 996 3321
403 20250313 120800 41702633 996 996 996 996 300
404 20250313 120700 41403833 999 999 999 999 0
405 20250313 120600 41403833 999 999 999 999 0
406 20250313 120500 41403833 999 999 999 999 2
407 20250313 120400 41401835 1000 1000 1000 1000 0
408 20250313 120300 41401835 1000 1000 1000 1000 0
409 20250313 120200 41401835 1000 1000 1000 1000 0
410 20250313 120100 41401835 1000 999 1000 999 450
411 20250313 120000 40952115 999 998 999 998 1000
412 20250313 115900 39953638 998 998 998 998 0
413 20250313 115800 39953638 998 998 998 998 1059
414 20250313 115700 38896756 998 998 998 998 0
415 20250313 115600 38896756 998 998 998 998 507
416 20250313 115500 38390770 998 994 998 994 4
417 20250313 115400 38386782 998 998 998 998 1
418 20250313 115300 38385784 998 998 998 998 0
419 20250313 115200 38385784 998 998 998 998 0
420 20250313 115100 38385784 998 998 998 998 1
421 20250313 115000 38384786 999 999 999 999 16
422 20250313 114900 38368802 999 999 999 999 0
423 20250313 114800 38368802 999 999 999 999 0
424 20250313 114700 38368802 999 999 999 999 0
425 20250313 114600 38368802 999 999 999 999 0
426 20250313 114500 38368802 999 999 999 999 0
427 20250313 114400 38368802 999 999 999 999 2
428 20250313 114300 38366804 999 999 999 999 0
429 20250313 114200 38366804 999 999 999 999 0
430 20250313 114100 38366804 999 999 999 999 13
431 20250313 114000 38353817 999 999 999 999 0
432 20250313 113900 38353817 999 997 999 997 2497
433 20250313 113800 35862283 997 997 997 997 2002
434 20250313 113700 33866289 997 994 997 994 4002
435 20250313 113600 29882880 995 995 995 995 0
436 20250313 113500 29882880 995 995 995 995 0
437 20250313 113400 29882880 995 994 995 994 162
438 20250313 113300 29721851 994 994 994 994 2
439 20250313 113200 29719863 994 994 994 994 3
440 20250313 113100 29716881 994 993 994 993 5
441 20250313 113000 29711914 994 994 994 994 15
442 20250313 112900 29697004 994 994 994 994 10
443 20250313 112800 29687064 994 994 994 994 2
444 20250313 112700 29685076 994 994 994 994 0
445 20250313 112600 29685076 994 994 994 994 0
446 20250313 112500 29685076 994 994 994 994 0
447 20250313 112400 29685076 994 994 994 994 0
448 20250313 112300 29685076 994 994 994 994 2
449 20250313 112200 29683088 994 994 994 994 0
450 20250313 112100 29683088 994 994 994 994 0
451 20250313 112000 29683088 994 994 994 994 0
452 20250313 111900 29683088 994 994 994 994 10
453 20250313 111800 29673148 994 994 994 994 0
454 20250313 111700 29673148 994 994 994 994 0
455 20250313 111600 29673148 994 994 994 994 3
456 20250313 111500 29670166 994 994 994 994 2
457 20250313 111400 29668178 994 994 994 994 0
458 20250313 111300 29668178 994 994 994 994 2000
459 20250313 111200 27680178 994 994 994 994 0
460 20250313 111100 27680178 994 994 994 994 0
461 20250313 111000 27680178 994 994 994 994 0
462 20250313 110900 27680178 994 994 994 994 0
463 20250313 110800 27680178 994 994 994 994 0
464 20250313 110700 27680178 994 994 994 994 2
465 20250313 110600 27678190 994 994 994 994 100
466 20250313 110500 27578790 994 994 994 994 0
467 20250313 110400 27578790 994 994 994 994 1
468 20250313 110300 27577796 994 994 994 994 0
469 20250313 110200 27577796 994 994 994 994 0
470 20250313 110100 27577796 994 994 994 994 0
471 20250313 110000 27577796 994 994 994 994 0
472 20250313 105900 27577796 994 994 994 994 0
473 20250313 105800 27577796 994 994 994 994 7
474 20250313 105700 27570838 994 994 994 994 0
475 20250313 105600 27570838 994 994 994 994 0
476 20250313 105500 27570838 994 994 994 994 1
477 20250313 105400 27569844 994 994 994 994 0
478 20250313 105300 27569844 994 994 994 994 0
479 20250313 105200 27569844 994 994 994 994 0
480 20250313 105100 27569844 994 991 994 990 25
481 20250313 105000 27545074 990 990 990 990 0
482 20250313 104900 27545074 990 991 991 990 10
483 20250313 104800 27535173 994 994 994 994 0
484 20250313 104700 27535173 994 994 994 994 0
485 20250313 104600 27535173 994 994 994 994 0
486 20250313 104500 27535173 994 994 994 994 140
487 20250313 104400 27396013 995 995 995 995 0
488 20250313 104300 27396013 995 995 995 995 0
489 20250313 104200 27396013 995 995 995 995 0
490 20250313 104100 27396013 995 994 995 994 1065
491 20250313 104000 26337401 994 994 994 994 3
492 20250313 103900 26334419 994 994 994 994 1
493 20250313 103800 26333425 995 995 995 995 0
494 20250313 103700 26333425 995 995 995 995 0
495 20250313 103600 26333425 995 995 995 995 0
496 20250313 103500 26333425 995 995 995 995 5
497 20250313 103400 26328450 995 995 995 995 25
498 20250313 103300 26303575 995 992 995 992 299
499 20250313 103200 26006543 992 994 994 984 3661
500 20250313 103100 22398055 994 994 994 994 18
501 20250313 103000 22380163 994 994 994 994 0
502 20250313 102900 22380163 994 994 994 994 2
503 20250313 102800 22378175 994 994 994 987 7649
504 20250313 102700 14808172 994 994 994 994 4
505 20250313 102600 14804196 994 994 994 994 10
506 20250313 102500 14794256 994 994 994 994 0
507 20250313 102400 14794256 994 994 994 994 0
508 20250313 102300 14794256 994 994 994 994 0
509 20250313 102200 14794256 994 993 994 992 1398
510 20250313 102100 13406079 994 994 994 994 0
511 20250313 102000 13406079 994 994 994 994 2
512 20250313 101900 13404091 993 993 993 993 0
513 20250313 101800 13404091 993 993 993 993 1630
514 20250313 101700 11785501 994 993 994 993 341
515 20250313 101600 11446887 994 994 994 994 23
516 20250313 101500 11424025 995 995 995 995 40
517 20250313 101400 11384225 995 995 995 995 10
518 20250313 101300 11374275 997 997 997 994 12
519 20250313 101200 11362341 997 997 997 997 1
520 20250313 101100 11361344 997 997 997 997 0
521 20250313 101000 11361344 997 997 997 997 11
522 20250313 100900 11350377 997 997 997 997 2
523 20250313 100800 11348383 997 997 997 997 2
524 20250313 100700 11346389 997 997 997 997 10
525 20250313 100600 11336419 997 996 997 996 73
526 20250313 100500 11263709 996 995 996 995 129
527 20250313 100400 11135255 996 996 996 996 2
528 20250313 100300 11133263 996 995 996 995 5
529 20250313 100200 11128286 996 996 996 996 2
530 20250313 100100 11126294 996 996 996 996 0
531 20250313 100000 11126294 996 996 996 996 0
532 20250313 095900 11126294 996 996 996 996 14
533 20250313 095800 11112350 996 996 996 996 0
534 20250313 095700 11112350 996 996 996 996 0
535 20250313 095600 11112350 996 996 996 996 0
536 20250313 095500 11112350 996 996 996 996 0
537 20250313 095400 11112350 996 996 996 996 2
538 20250313 095300 11110358 995 995 995 995 0
539 20250313 095200 11110358 995 995 995 995 10
540 20250313 095100 11100408 997 997 997 997 0
541 20250313 095000 11100408 997 997 997 997 0
542 20250313 094900 11100408 997 997 997 997 0
543 20250313 094800 11100408 997 997 997 997 2
544 20250313 094700 11098414 993 993 993 992 259
545 20250313 094600 10841266 993 993 993 993 91
546 20250313 094500 10750903 992 992 992 992 400
547 20250313 094400 10354103 992 992 992 992 1
548 20250313 094300 10353111 993 993 993 993 0
549 20250313 094200 10353111 993 993 993 993 2
550 20250313 094100 10351125 993 993 993 993 57
551 20250313 094000 10294524 993 993 993 992 710
552 20250313 093900 9589532 992 993 993 992 747
553 20250313 093800 8848107 993 993 993 993 0
554 20250313 093700 8848107 993 993 993 993 66
555 20250313 093600 8782569 997 997 997 997 1
556 20250313 093500 8781572 994 994 994 993 149
557 20250313 093400 8633565 997 997 997 997 1
558 20250313 093300 8632568 997 997 997 994 80
559 20250313 093200 8553021 997 996 997 995 1170
560 20250313 093100 7388772 997 997 997 997 4
561 20250313 093000 7384784 996 996 996 996 95
562 20250313 092900 7290164 997 997 997 997 0
563 20250313 092800 7290164 997 997 997 997 10
564 20250313 092700 7280194 996 997 997 996 37
565 20250313 092600 7243322 996 996 996 996 0
566 20250313 092500 7243322 996 996 996 996 0
567 20250313 092400 7243322 996 996 996 996 67
568 20250313 092300 7176590 997 997 997 997 0
569 20250313 092200 7176590 997 997 997 997 2
570 20250313 092100 7174596 997 997 997 997 1
571 20250313 092000 7173599 997 996 997 996 92
572 20250313 091900 7081965 997 997 997 997 10
573 20250313 091800 7071995 997 997 997 996 398
574 20250313 091700 6675584 997 997 997 997 100
575 20250313 091600 6575884 997 996 997 996 14
576 20250313 091500 6561936 998 998 998 998 0
577 20250313 091400 6561936 998 998 998 998 1
578 20250313 091300 6560938 997 998 998 997 100
579 20250313 091200 6461146 997 997 997 997 12
580 20250313 091100 6449182 998 998 998 998 430
581 20250313 091000 6020042 998 998 998 998 2
582 20250313 090900 6018046 998 996 998 996 325
583 20250313 090800 5694244 996 996 996 996 1
584 20250313 090700 5693248 996 995 996 995 320
585 20250313 090600 5374846 995 995 995 995 101
586 20250313 090500 5274351 995 995 995 995 6
587 20250313 090400 5268381 990 992 995 990 4518
588 20250313 090300 795247 992 992 992 992 110
589 20250313 090200 686127 996 996 996 993 52
590 20250313 090100 634482 997 997 998 997 606
591 20250313 090000 29847 997 993 997 993 30

1
006740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,55907218,0,55404053038,0.00
20250310,0,55907218,0,55907218000,0.00
20250307,0,55907218,0,55851310782,0.00
20250306,0,55907218,0,56186754090,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 55907218 0 55404053038 0.00
3 20250310 0 55907218 0 55907218000 0.00
4 20250307 0 55907218 0 55851310782 0.00
5 20250306 0 55907218 0 56186754090 0.00