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

612
023760/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191000,26704430,556,556,556,556,183
20250313,190900,26704430,556,556,556,556,0
20250313,190800,26704430,556,556,556,556,0
20250313,190700,26704430,556,556,556,556,0
20250313,190600,26704430,556,556,556,556,0
20250313,190500,26704430,556,556,556,556,0
20250313,190400,26704430,556,556,556,556,0
20250313,190300,26704430,556,556,556,556,0
20250313,190200,26704430,556,556,556,556,0
20250313,190100,26704430,556,556,556,556,0
20250313,190000,26704430,556,556,556,556,0
20250313,185900,26704430,556,556,556,556,0
20250313,185800,26704430,556,556,556,556,0
20250313,185700,26704430,556,556,556,556,0
20250313,185600,26704430,556,556,556,556,0
20250313,185500,26704430,556,556,556,556,0
20250313,185400,26704430,556,556,556,556,0
20250313,185300,26704430,556,556,556,556,0
20250313,185200,26704430,556,556,556,556,0
20250313,185100,26704430,556,556,556,556,0
20250313,185000,26704430,556,556,556,556,0
20250313,184900,26704430,556,556,556,556,0
20250313,184800,26704430,556,556,556,556,0
20250313,184700,26704430,556,556,556,556,0
20250313,184600,26704430,556,556,556,556,0
20250313,184500,26704430,556,556,556,556,0
20250313,184400,26704430,556,556,556,556,0
20250313,184300,26704430,556,556,556,556,0
20250313,184200,26704430,556,556,556,556,0
20250313,184100,26704430,556,556,556,556,0
20250313,184000,26704430,556,556,556,556,183
20250313,183900,26704430,556,556,556,556,0
20250313,183800,26704430,556,556,556,556,0
20250313,183700,26704430,556,556,556,556,0
20250313,183600,26704430,556,556,556,556,0
20250313,183500,26704430,556,556,556,556,0
20250313,183400,26704430,556,556,556,556,0
20250313,183300,26704430,556,556,556,556,0
20250313,183200,26704430,556,556,556,556,0
20250313,183100,26704430,556,556,556,556,0
20250313,183000,26704430,556,556,556,556,0
20250313,182900,26704430,556,556,556,556,0
20250313,182800,26704430,556,556,556,556,0
20250313,182700,26704430,556,556,556,556,0
20250313,182600,26704430,556,556,556,556,0
20250313,182500,26704430,556,556,556,556,0
20250313,182400,26704430,556,556,556,556,0
20250313,182300,26704430,556,556,556,556,0
20250313,182200,26704430,556,556,556,556,0
20250313,182100,26704430,556,556,556,556,0
20250313,182000,26704430,556,556,556,556,0
20250313,181900,26704430,556,556,556,556,0
20250313,181800,26704430,556,556,556,556,0
20250313,181700,26704430,556,556,556,556,0
20250313,181600,26704430,556,556,556,556,0
20250313,181500,26704430,556,556,556,556,0
20250313,181400,26704430,556,556,556,556,0
20250313,181300,26704430,556,556,556,556,0
20250313,181200,26704430,556,556,556,556,0
20250313,181100,26704430,556,556,556,556,0
20250313,181000,26704430,556,556,556,556,183
20250313,180900,26704430,556,556,556,556,0
20250313,180800,26704430,556,556,556,556,0
20250313,180700,26704430,556,556,556,556,0
20250313,180600,26704430,556,556,556,556,0
20250313,180500,26704430,556,556,556,556,0
20250313,180400,26704430,556,556,556,556,0
20250313,180300,26704430,556,556,556,556,0
20250313,180200,26704430,556,556,556,556,0
20250313,180100,26704430,556,556,556,556,0
20250313,180000,26704430,556,556,556,556,0
20250313,175900,26704430,556,556,556,556,0
20250313,175800,26704430,556,556,556,556,0
20250313,175700,26704430,556,556,556,556,0
20250313,175600,26704430,556,556,556,556,0
20250313,175500,26704430,556,556,556,556,0
20250313,175400,26704430,556,556,556,556,0
20250313,175300,26704430,556,556,556,556,0
20250313,175200,26704430,556,556,556,556,0
20250313,175100,26704430,556,556,556,556,0
20250313,175000,26704430,556,556,556,556,0
20250313,174900,26704430,556,556,556,556,0
20250313,174800,26704430,556,556,556,556,0
20250313,174700,26704430,556,556,556,556,0
20250313,174600,26704430,556,556,556,556,0
20250313,174500,26704430,556,556,556,556,0
20250313,174400,26704430,556,556,556,556,0
20250313,174300,26704430,556,556,556,556,0
20250313,174200,26704430,556,556,556,556,0
20250313,174100,26704430,556,556,556,556,0
20250313,174000,26704430,556,556,556,556,183
20250313,173900,26704430,556,556,556,556,0
20250313,173800,26704430,556,556,556,556,0
20250313,173700,26704430,556,556,556,556,0
20250313,173600,26704430,556,556,556,556,0
20250313,173500,26704430,556,556,556,556,0
20250313,173400,26704430,556,556,556,556,0
20250313,173300,26704430,556,556,556,556,0
20250313,173200,26704430,556,556,556,556,0
20250313,173100,26704430,556,556,556,556,0
20250313,173000,26704430,556,556,556,556,0
20250313,172900,26704430,556,556,556,556,0
20250313,172800,26704430,556,556,556,556,0
20250313,172700,26704430,556,556,556,556,0
20250313,172600,26704430,556,556,556,556,0
20250313,172500,26704430,556,556,556,556,0
20250313,172400,26704430,556,556,556,556,0
20250313,172300,26704430,556,556,556,556,0
20250313,172200,26704430,556,556,556,556,0
20250313,172100,26704430,556,556,556,556,0
20250313,172000,26704430,556,556,556,556,0
20250313,171900,26704430,556,556,556,556,0
20250313,171800,26704430,556,556,556,556,0
20250313,171700,26704430,556,556,556,556,0
20250313,171600,26704430,556,556,556,556,0
20250313,171500,26704430,556,556,556,556,0
20250313,171400,26704430,556,556,556,556,0
20250313,171300,26704430,556,556,556,556,0
20250313,171200,26704430,556,556,556,556,0
20250313,171100,26704430,556,556,556,556,0
20250313,171000,26704430,556,556,556,556,183
20250313,170900,26704430,556,556,556,556,0
20250313,170800,26704430,556,556,556,556,0
20250313,170700,26704430,556,556,556,556,0
20250313,170600,26704430,556,556,556,556,0
20250313,170500,26704430,556,556,556,556,0
20250313,170400,26704430,556,556,556,556,0
20250313,170300,26704430,556,556,556,556,0
20250313,170200,26704430,556,556,556,556,0
20250313,170100,26704430,556,556,556,556,0
20250313,170000,26704430,556,556,556,556,0
20250313,165900,26704430,556,556,556,556,0
20250313,165800,26704430,556,556,556,556,0
20250313,165700,26704430,556,556,556,556,0
20250313,165600,26704430,556,556,556,556,0
20250313,165500,26704430,556,556,556,556,0
20250313,165400,26704430,556,556,556,556,0
20250313,165300,26704430,556,556,556,556,0
20250313,165200,26704430,556,556,556,556,0
20250313,165100,26704430,556,556,556,556,0
20250313,165000,26704430,556,556,556,556,0
20250313,164900,26704430,556,556,556,556,0
20250313,164800,26704430,556,556,556,556,0
20250313,164700,26704430,556,556,556,556,0
20250313,164600,26704430,556,556,556,556,0
20250313,164500,26704430,556,556,556,556,0
20250313,164400,26704430,556,556,556,556,0
20250313,164300,26704430,556,556,556,556,0
20250313,164200,26704430,556,556,556,556,0
20250313,164100,26704430,556,556,556,556,0
20250313,164000,26704430,556,556,556,556,183
20250313,163900,26704430,556,556,556,556,0
20250313,163800,26704430,556,556,556,556,0
20250313,163700,26704430,556,556,556,556,0
20250313,163600,26704430,556,556,556,556,0
20250313,163500,26704430,556,556,556,556,0
20250313,163400,26704430,556,556,556,556,0
20250313,163300,26704430,556,556,556,556,0
20250313,163200,26704430,556,556,556,556,0
20250313,163100,26704430,556,556,556,556,0
20250313,163000,26704430,556,556,556,556,0
20250313,162900,26704430,556,556,556,556,0
20250313,162800,26704430,556,556,556,556,0
20250313,162700,26704430,556,556,556,556,0
20250313,162600,26704430,556,556,556,556,0
20250313,162500,26704430,556,556,556,556,0
20250313,162400,26704430,556,556,556,556,0
20250313,162300,26704430,556,556,556,556,0
20250313,162200,26704430,556,556,556,556,0
20250313,162100,26704430,556,556,556,556,0
20250313,162000,26704430,556,556,556,556,0
20250313,161900,26704430,556,556,556,556,0
20250313,161800,26704430,556,556,556,556,0
20250313,161700,26704430,556,556,556,556,0
20250313,161600,26704430,556,556,556,556,0
20250313,161500,26704430,556,556,556,556,0
20250313,161400,26704430,556,556,556,556,0
20250313,161300,26704430,556,556,556,556,0
20250313,161200,26704430,556,556,556,556,0
20250313,161100,26704430,556,556,556,556,0
20250313,161000,26704430,556,556,556,556,183
20250313,160900,26704430,556,556,556,556,0
20250313,160800,26704430,556,556,556,556,0
20250313,160700,26704430,556,556,556,556,0
20250313,160600,26704430,556,556,556,556,0
20250313,160500,26704430,556,556,556,556,0
20250313,160400,26704430,556,556,556,556,0
20250313,160300,26704430,556,556,556,556,0
20250313,160200,26704430,556,556,556,556,0
20250313,160100,26704430,556,556,556,556,0
20250313,160000,26704430,556,556,556,556,0
20250313,155900,26704430,556,556,556,556,0
20250313,155800,26704430,556,556,556,556,0
20250313,155700,26704430,556,556,556,556,0
20250313,155600,26704430,556,556,556,556,0
20250313,155500,26704430,556,556,556,556,0
20250313,155400,26704430,556,556,556,556,0
20250313,155300,26704430,556,556,556,556,0
20250313,155200,26704430,556,556,556,556,0
20250313,155100,26704430,556,556,556,556,0
20250313,155000,26704430,556,556,556,556,0
20250313,154900,26704430,556,556,556,556,0
20250313,154800,26704430,556,556,556,556,0
20250313,154700,26704430,556,556,556,556,0
20250313,154600,26704430,556,556,556,556,0
20250313,154500,26704430,556,556,556,556,0
20250313,154400,26704430,556,556,556,556,0
20250313,154300,26704430,556,556,556,556,0
20250313,154200,26704430,556,556,556,556,0
20250313,154100,26704430,556,556,556,556,0
20250313,154000,26704430,556,556,556,556,183
20250313,153900,26704430,556,556,556,556,0
20250313,153800,26704430,556,556,556,556,0
20250313,153700,26704430,556,556,556,556,0
20250313,153600,26704430,556,556,556,556,0
20250313,153500,26704430,556,556,556,556,0
20250313,153400,26704430,556,556,556,556,0
20250313,153300,26704430,556,556,556,556,0
20250313,153200,26704430,556,556,556,556,0
20250313,153100,26704430,556,556,556,556,0
20250313,153000,26704430,556,556,556,556,183
20250313,152900,26602682,556,556,556,556,0
20250313,152800,26602682,556,556,556,556,0
20250313,152700,26602682,556,556,556,556,0
20250313,152600,26602682,556,556,556,556,0
20250313,152500,26602682,556,556,556,556,0
20250313,152400,26602682,556,556,556,556,0
20250313,152300,26602682,556,556,556,556,0
20250313,152200,26602682,556,556,556,556,0
20250313,152100,26602682,556,556,556,556,0
20250313,152000,26602682,556,556,556,556,0
20250313,151900,26602682,556,556,556,556,0
20250313,151800,26602682,556,556,556,556,0
20250313,151700,26602682,556,555,556,555,28
20250313,151600,26587140,555,555,555,555,0
20250313,151500,26587140,555,555,555,555,0
20250313,151400,26587140,555,555,555,555,0
20250313,151300,26587140,555,555,555,555,9
20250313,151200,26582145,556,556,556,556,0
20250313,151100,26582145,556,556,556,556,0
20250313,151000,26582145,556,556,556,556,0
20250313,150900,26582145,556,556,556,556,0
20250313,150800,26582145,556,556,556,556,0
20250313,150700,26582145,556,556,556,556,7
20250313,150600,26578253,556,556,556,556,0
20250313,150500,26578253,556,556,556,556,0
20250313,150400,26578253,556,556,556,556,5
20250313,150300,26575473,554,554,554,554,0
20250313,150200,26575473,554,554,554,554,0
20250313,150100,26575473,554,554,554,554,0
20250313,150000,26575473,554,554,554,554,0
20250313,145900,26575473,554,554,554,554,150
20250313,145800,26492373,554,554,554,554,0
20250313,145700,26492373,554,554,554,554,5450
20250313,145600,23473073,556,556,556,556,0
20250313,145500,23473073,556,556,556,556,2
20250313,145400,23471961,556,556,556,556,0
20250313,145300,23471961,556,556,556,556,1
20250313,145200,23471405,556,556,556,556,0
20250313,145100,23471405,556,556,556,556,0
20250313,145000,23471405,556,556,556,556,0
20250313,144900,23471405,556,556,556,556,0
20250313,144800,23471405,556,556,556,556,5
20250313,144700,23468625,554,554,554,554,0
20250313,144600,23468625,554,554,554,554,0
20250313,144500,23468625,554,554,554,554,0
20250313,144400,23468625,554,555,555,554,900
20250313,144300,22969240,555,555,555,555,0
20250313,144200,22969240,555,555,555,555,0
20250313,144100,22969240,555,555,555,555,0
20250313,144000,22969240,555,555,555,555,0
20250313,143900,22969240,555,555,555,555,0
20250313,143800,22969240,555,555,555,555,0
20250313,143700,22969240,555,555,555,555,0
20250313,143600,22969240,555,555,555,555,55
20250313,143500,22938715,556,556,556,556,5
20250313,143400,22935935,557,557,557,557,5
20250313,143300,22933150,556,556,556,556,17
20250313,143200,22923698,556,556,556,556,0
20250313,143100,22923698,556,556,556,556,3
20250313,143000,22922030,556,556,556,556,0
20250313,142900,22922030,556,556,556,556,0
20250313,142800,22922030,556,556,556,556,0
20250313,142700,22922030,556,556,556,556,0
20250313,142600,22922030,556,556,556,556,0
20250313,142500,22922030,556,556,556,556,0
20250313,142400,22922030,556,556,556,556,0
20250313,142300,22922030,556,556,556,556,0
20250313,142200,22922030,556,556,556,556,0
20250313,142100,22922030,556,556,556,556,0
20250313,142000,22922030,556,556,556,556,0
20250313,141900,22922030,556,556,556,556,0
20250313,141800,22922030,556,556,556,556,0
20250313,141700,22922030,556,556,556,556,1
20250313,141600,22921474,554,554,554,554,0
20250313,141500,22921474,554,554,554,554,0
20250313,141400,22921474,554,554,554,554,0
20250313,141300,22921474,554,554,554,554,0
20250313,141200,22921474,554,554,554,554,0
20250313,141100,22921474,554,554,554,554,0
20250313,141000,22921474,554,556,556,554,3417
20250313,140900,21026040,556,556,556,556,905
20250313,140800,20522860,555,555,555,555,0
20250313,140700,20522860,555,555,555,555,2
20250313,140600,20521750,556,556,556,556,0
20250313,140500,20521750,556,556,556,556,0
20250313,140400,20521750,556,556,556,556,0
20250313,140300,20521750,556,556,556,556,0
20250313,140200,20521750,556,556,556,556,1
20250313,140100,20521194,556,556,556,556,0
20250313,140000,20521194,556,556,556,556,0
20250313,135900,20521194,556,556,556,556,0
20250313,135800,20521194,556,556,556,556,0
20250313,135700,20521194,556,556,556,556,10
20250313,135600,20515634,556,556,556,556,0
20250313,135500,20515634,556,556,556,556,0
20250313,135400,20515634,556,556,556,556,0
20250313,135300,20515634,556,556,556,556,0
20250313,135200,20515634,556,556,556,556,0
20250313,135100,20515634,556,556,556,556,0
20250313,135000,20515634,556,556,556,556,0
20250313,134900,20515634,556,556,556,556,0
20250313,134800,20515634,556,556,556,556,0
20250313,134700,20515634,556,556,556,556,0
20250313,134600,20515634,556,556,556,556,0
20250313,134500,20515634,556,556,556,556,0
20250313,134400,20515634,556,556,556,556,0
20250313,134300,20515634,556,556,556,556,0
20250313,134200,20515634,556,556,556,556,18
20250313,134100,20505626,556,556,556,556,0
20250313,134000,20505626,556,556,556,556,10
20250313,133900,20500066,556,556,556,556,0
20250313,133800,20500066,556,556,556,556,1000
20250313,133700,19944066,556,556,556,556,11
20250313,133600,19937950,556,556,556,556,0
20250313,133500,19937950,556,556,556,556,0
20250313,133400,19937950,556,556,556,556,0
20250313,133300,19937950,556,556,556,556,0
20250313,133200,19937950,556,556,556,556,0
20250313,133100,19937950,556,556,556,556,0
20250313,133000,19937950,556,556,556,556,0
20250313,132900,19937950,556,556,556,556,0
20250313,132800,19937950,556,556,556,556,1296
20250313,132700,19217374,557,557,557,557,495
20250313,132600,18941659,557,557,557,557,0
20250313,132500,18941659,557,557,557,557,4
20250313,132400,18939431,556,556,556,556,0
20250313,132300,18939431,556,556,556,556,0
20250313,132200,18939431,556,556,556,556,0
20250313,132100,18939431,556,556,556,556,0
20250313,132000,18939431,556,556,556,556,0
20250313,131900,18939431,556,556,556,556,40
20250313,131800,18917191,556,556,556,556,0
20250313,131700,18917191,556,556,556,556,0
20250313,131600,18917191,556,556,556,556,0
20250313,131500,18917191,556,556,556,555,1137
20250313,131400,18285023,557,557,557,557,0
20250313,131300,18285023,557,557,557,557,0
20250313,131200,18285023,557,557,557,557,0
20250313,131100,18285023,557,557,557,557,10
20250313,131000,18279453,557,557,557,557,0
20250313,130900,18279453,557,557,557,557,18
20250313,130800,18269427,557,557,557,557,0
20250313,130700,18269427,557,557,557,557,0
20250313,130600,18269427,557,557,557,557,0
20250313,130500,18269427,557,557,557,557,0
20250313,130400,18269427,557,557,557,557,0
20250313,130300,18269427,557,557,557,557,0
20250313,130200,18269427,557,557,557,557,0
20250313,130100,18269427,557,557,557,557,5
20250313,130000,18266642,556,556,556,556,0
20250313,125900,18266642,556,556,556,556,1132
20250313,125800,17637250,556,556,556,556,1
20250313,125700,17636694,556,556,556,556,1
20250313,125600,17636138,556,556,556,556,0
20250313,125500,17636138,556,556,556,556,500
20250313,125400,17358138,556,556,556,556,0
20250313,125300,17358138,556,556,556,556,0
20250313,125200,17358138,556,556,556,556,0
20250313,125100,17358138,556,556,556,556,5
20250313,125000,17355358,556,556,556,556,5
20250313,124900,17352578,554,554,554,554,0
20250313,124800,17352578,554,554,554,554,0
20250313,124700,17352578,554,554,554,554,0
20250313,124600,17352578,554,554,554,554,0
20250313,124500,17352578,554,554,554,554,0
20250313,124400,17352578,554,554,554,554,0
20250313,124300,17352578,554,554,554,554,0
20250313,124200,17352578,554,554,554,554,0
20250313,124100,17352578,554,554,554,554,0
20250313,124000,17352578,554,554,554,554,0
20250313,123900,17352578,554,554,554,554,885
20250313,123800,16862288,555,555,555,555,0
20250313,123700,16862288,555,555,555,555,0
20250313,123600,16862288,555,555,555,555,0
20250313,123500,16862288,555,555,555,555,0
20250313,123400,16862288,555,555,555,555,0
20250313,123300,16862288,555,555,555,555,0
20250313,123200,16862288,555,555,555,555,43
20250313,123100,16838423,556,556,556,556,0
20250313,123000,16838423,556,556,556,556,0
20250313,122900,16838423,556,556,556,556,0
20250313,122800,16838423,556,556,556,556,0
20250313,122700,16838423,556,556,556,556,0
20250313,122600,16838423,556,556,556,556,0
20250313,122500,16838423,556,556,556,556,0
20250313,122400,16838423,556,556,556,556,0
20250313,122300,16838423,556,556,556,556,0
20250313,122200,16838423,556,556,556,556,0
20250313,122100,16838423,556,556,556,556,0
20250313,122000,16838423,556,556,556,556,0
20250313,121900,16838423,556,556,556,556,12
20250313,121800,16831751,556,556,556,556,0
20250313,121700,16831751,556,556,556,556,0
20250313,121600,16831751,556,556,556,556,0
20250313,121500,16831751,556,556,556,556,0
20250313,121400,16831751,556,556,556,556,0
20250313,121300,16831751,556,556,556,556,0
20250313,121200,16831751,556,556,556,556,0
20250313,121100,16831751,556,556,556,556,0
20250313,121000,16831751,556,556,556,556,0
20250313,120900,16831751,556,556,556,556,0
20250313,120800,16831751,556,556,556,556,0
20250313,120700,16831751,556,556,556,556,0
20250313,120600,16831751,556,556,556,556,0
20250313,120500,16831751,556,556,556,556,0
20250313,120400,16831751,556,556,556,556,0
20250313,120300,16831751,556,556,556,556,0
20250313,120200,16831751,556,556,556,556,0
20250313,120100,16831751,556,556,556,556,0
20250313,120000,16831751,556,556,556,556,0
20250313,115900,16831751,556,556,556,556,0
20250313,115800,16831751,556,556,556,556,0
20250313,115700,16831751,556,556,556,556,0
20250313,115600,16831751,556,556,556,556,0
20250313,115500,16831751,556,556,556,556,0
20250313,115400,16831751,556,556,556,556,0
20250313,115300,16831751,556,556,556,556,0
20250313,115200,16831751,556,556,556,556,0
20250313,115100,16831751,556,556,556,556,0
20250313,115000,16831751,556,556,556,556,0
20250313,114900,16831751,556,556,556,556,0
20250313,114800,16831751,556,556,556,556,0
20250313,114700,16831751,556,556,556,556,0
20250313,114600,16831751,556,556,556,556,0
20250313,114500,16831751,556,556,556,556,0
20250313,114400,16831751,556,556,556,556,0
20250313,114300,16831751,556,556,556,556,0
20250313,114200,16831751,556,556,556,556,0
20250313,114100,16831751,556,556,556,556,0
20250313,114000,16831751,556,556,556,556,0
20250313,113900,16831751,556,556,556,556,0
20250313,113800,16831751,556,556,556,556,0
20250313,113700,16831751,556,556,556,556,10
20250313,113600,16826191,555,555,555,555,1
20250313,113500,16825636,555,555,555,555,0
20250313,113400,16825636,555,555,555,555,100
20250313,113300,16770136,555,555,555,555,0
20250313,113200,16770136,555,555,555,555,0
20250313,113100,16770136,555,555,555,555,0
20250313,113000,16770136,555,555,555,555,0
20250313,112900,16770136,555,555,555,555,0
20250313,112800,16770136,555,555,555,555,0
20250313,112700,16770136,555,555,555,555,0
20250313,112600,16770136,555,555,555,555,2
20250313,112500,16769026,554,554,554,554,0
20250313,112400,16769026,554,554,554,554,0
20250313,112300,16769026,554,554,554,554,0
20250313,112200,16769026,554,555,555,554,260
20250313,112100,16624985,555,555,555,555,4
20250313,112000,16622765,554,554,554,554,102
20250313,111900,16566257,554,554,554,554,300
20250313,111800,16400057,554,554,554,554,0
20250313,111700,16400057,554,554,554,554,0
20250313,111600,16400057,554,554,554,554,0
20250313,111500,16400057,554,554,554,554,0
20250313,111400,16400057,554,554,554,554,0
20250313,111300,16400057,554,555,555,554,2077
20250313,111200,15249398,555,555,555,555,0
20250313,111100,15249398,555,555,555,555,0
20250313,111000,15249398,555,555,555,555,1807
20250313,110900,14246513,556,556,556,556,0
20250313,110800,14246513,556,556,556,556,3
20250313,110700,14244845,556,556,556,556,0
20250313,110600,14244845,556,556,556,556,1799
20250313,110500,13244601,554,554,554,554,0
20250313,110400,13244601,554,554,554,554,1
20250313,110300,13244047,554,554,554,554,2
20250313,110200,13242939,555,555,555,555,340
20250313,110100,13054239,556,556,556,556,5
20250313,110000,13051459,556,556,556,556,0
20250313,105900,13051459,556,556,556,556,0
20250313,105800,13051459,556,556,556,556,1
20250313,105700,13050903,556,556,556,556,4
20250313,105600,13048679,556,556,556,556,0
20250313,105500,13048679,556,556,556,556,0
20250313,105400,13048679,556,556,556,556,0
20250313,105300,13048679,556,556,556,556,5
20250313,105200,13045899,555,555,555,555,0
20250313,105100,13045899,555,555,555,555,0
20250313,105000,13045899,555,555,555,555,0
20250313,104900,13045899,555,555,555,555,0
20250313,104800,13045899,555,555,555,555,0
20250313,104700,13045899,555,555,555,555,184
20250313,104600,12943779,555,555,555,555,400
20250313,104500,12721779,555,555,555,555,1813
20250313,104400,11715564,556,556,556,556,0
20250313,104300,11715564,556,556,556,556,0
20250313,104200,11715564,556,556,556,556,328
20250313,104100,11533196,556,556,556,556,0
20250313,104000,11533196,556,556,556,556,0
20250313,103900,11533196,556,556,556,556,18
20250313,103800,11523188,556,556,556,556,0
20250313,103700,11523188,556,556,556,556,0
20250313,103600,11523188,556,556,556,556,11
20250313,103500,11517072,556,556,556,556,1
20250313,103400,11516516,556,556,556,556,0
20250313,103300,11516516,556,556,556,556,16
20250313,103200,11507620,556,556,556,556,8
20250313,103100,11503172,556,556,556,556,0
20250313,103000,11503172,556,556,556,556,12
20250313,102900,11496500,556,556,556,556,0
20250313,102800,11496500,556,556,556,556,0
20250313,102700,11496500,556,556,556,556,0
20250313,102600,11496500,556,556,556,556,0
20250313,102500,11496500,556,556,556,556,0
20250313,102400,11496500,556,556,556,556,5
20250313,102300,11493720,555,555,555,555,29
20250313,102200,11477625,556,556,556,556,0
20250313,102100,11477625,556,556,556,556,0
20250313,102000,11477625,556,556,556,556,0
20250313,101900,11477625,556,556,556,556,0
20250313,101800,11477625,556,556,556,556,0
20250313,101700,11477625,556,556,556,556,170
20250313,101600,11383105,556,556,556,556,24
20250313,101500,11369761,556,556,556,556,28
20250313,101400,11354193,556,556,556,556,0
20250313,101300,11354193,556,556,556,556,3
20250313,101200,11352525,556,556,556,556,3
20250313,101100,11350857,555,555,555,555,0
20250313,101000,11350857,555,555,555,555,0
20250313,100900,11350857,555,557,557,555,961
20250313,100800,10817476,557,557,557,557,13
20250313,100700,10810235,557,557,557,557,22
20250313,100600,10797981,557,557,557,557,13
20250313,100500,10790740,556,556,556,556,0
20250313,100400,10790740,556,556,556,556,3
20250313,100300,10789072,557,557,557,557,0
20250313,100200,10789072,557,557,557,557,0
20250313,100100,10789072,557,557,557,557,0
20250313,100000,10789072,557,557,557,557,0
20250313,095900,10789072,557,557,557,557,2
20250313,095800,10787958,555,555,555,555,0
20250313,095700,10787958,555,556,556,555,555
20250313,095600,10479600,558,558,558,558,398
20250313,095500,10257516,558,558,558,558,0
20250313,095400,10257516,558,558,558,558,0
20250313,095300,10257516,558,558,558,558,1
20250313,095200,10256958,558,558,558,558,250
20250313,095100,10117458,558,558,558,558,0
20250313,095000,10117458,558,558,558,558,0
20250313,094900,10117458,558,557,558,557,1603
20250313,094800,9224088,558,558,558,558,0
20250313,094700,9224088,558,558,558,558,0
20250313,094600,9224088,558,558,558,558,6
20250313,094500,9220740,558,557,558,557,1347
20250313,094400,8470459,558,558,558,558,55
20250313,094300,8439769,558,558,558,558,100
20250313,094200,8383969,557,557,557,557,0
20250313,094100,8383969,557,557,557,557,0
20250313,094000,8383969,557,557,557,557,10
20250313,093900,8378399,559,559,559,559,0
20250313,093800,8378399,559,559,559,559,3
20250313,093700,8376722,558,558,558,558,2
20250313,093600,8375606,557,557,557,557,0
20250313,093500,8375606,557,557,557,557,0
20250313,093400,8375606,557,558,558,557,3000
20250313,093300,6704603,558,558,558,558,1
20250313,093200,6704045,558,558,558,558,0
20250313,093100,6704045,558,558,558,557,10102
20250313,093000,1075426,559,558,559,558,200
20250313,092900,963824,558,558,558,558,3
20250313,092800,962150,558,558,558,558,53
20250313,092700,932576,557,557,557,557,10
20250313,092600,927006,558,558,558,558,0
20250313,092500,927006,558,558,558,558,0
20250313,092400,927006,558,558,558,558,0
20250313,092300,927006,558,558,558,558,0
20250313,092200,927006,558,558,558,558,10
20250313,092100,921426,558,558,558,558,0
20250313,092000,921426,558,558,558,558,0
20250313,091900,921426,558,558,558,558,0
20250313,091800,921426,558,558,558,558,5
20250313,091700,918636,557,557,557,557,0
20250313,091600,918636,557,557,557,557,0
20250313,091500,918636,557,558,558,557,500
20250313,091400,639806,558,558,558,558,0
20250313,091300,639806,558,558,558,558,245
20250313,091200,503096,558,558,558,558,0
20250313,091100,503096,558,558,558,558,0
20250313,091000,503096,558,558,558,558,0
20250313,090900,503096,558,557,558,557,250
20250313,090800,363816,558,557,558,557,201
20250313,090700,251659,558,558,558,558,4
20250313,090600,249427,558,558,558,558,110
20250313,090500,188047,558,558,558,558,4
20250313,090400,185815,558,558,558,558,138
20250313,090300,108811,558,558,558,558,3
20250313,090200,107137,558,558,559,558,11
20250313,090100,100998,558,558,558,558,0
20250313,090000,100998,558,558,558,558,181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191000 26704430 556 556 556 556 183
3 20250313 190900 26704430 556 556 556 556 0
4 20250313 190800 26704430 556 556 556 556 0
5 20250313 190700 26704430 556 556 556 556 0
6 20250313 190600 26704430 556 556 556 556 0
7 20250313 190500 26704430 556 556 556 556 0
8 20250313 190400 26704430 556 556 556 556 0
9 20250313 190300 26704430 556 556 556 556 0
10 20250313 190200 26704430 556 556 556 556 0
11 20250313 190100 26704430 556 556 556 556 0
12 20250313 190000 26704430 556 556 556 556 0
13 20250313 185900 26704430 556 556 556 556 0
14 20250313 185800 26704430 556 556 556 556 0
15 20250313 185700 26704430 556 556 556 556 0
16 20250313 185600 26704430 556 556 556 556 0
17 20250313 185500 26704430 556 556 556 556 0
18 20250313 185400 26704430 556 556 556 556 0
19 20250313 185300 26704430 556 556 556 556 0
20 20250313 185200 26704430 556 556 556 556 0
21 20250313 185100 26704430 556 556 556 556 0
22 20250313 185000 26704430 556 556 556 556 0
23 20250313 184900 26704430 556 556 556 556 0
24 20250313 184800 26704430 556 556 556 556 0
25 20250313 184700 26704430 556 556 556 556 0
26 20250313 184600 26704430 556 556 556 556 0
27 20250313 184500 26704430 556 556 556 556 0
28 20250313 184400 26704430 556 556 556 556 0
29 20250313 184300 26704430 556 556 556 556 0
30 20250313 184200 26704430 556 556 556 556 0
31 20250313 184100 26704430 556 556 556 556 0
32 20250313 184000 26704430 556 556 556 556 183
33 20250313 183900 26704430 556 556 556 556 0
34 20250313 183800 26704430 556 556 556 556 0
35 20250313 183700 26704430 556 556 556 556 0
36 20250313 183600 26704430 556 556 556 556 0
37 20250313 183500 26704430 556 556 556 556 0
38 20250313 183400 26704430 556 556 556 556 0
39 20250313 183300 26704430 556 556 556 556 0
40 20250313 183200 26704430 556 556 556 556 0
41 20250313 183100 26704430 556 556 556 556 0
42 20250313 183000 26704430 556 556 556 556 0
43 20250313 182900 26704430 556 556 556 556 0
44 20250313 182800 26704430 556 556 556 556 0
45 20250313 182700 26704430 556 556 556 556 0
46 20250313 182600 26704430 556 556 556 556 0
47 20250313 182500 26704430 556 556 556 556 0
48 20250313 182400 26704430 556 556 556 556 0
49 20250313 182300 26704430 556 556 556 556 0
50 20250313 182200 26704430 556 556 556 556 0
51 20250313 182100 26704430 556 556 556 556 0
52 20250313 182000 26704430 556 556 556 556 0
53 20250313 181900 26704430 556 556 556 556 0
54 20250313 181800 26704430 556 556 556 556 0
55 20250313 181700 26704430 556 556 556 556 0
56 20250313 181600 26704430 556 556 556 556 0
57 20250313 181500 26704430 556 556 556 556 0
58 20250313 181400 26704430 556 556 556 556 0
59 20250313 181300 26704430 556 556 556 556 0
60 20250313 181200 26704430 556 556 556 556 0
61 20250313 181100 26704430 556 556 556 556 0
62 20250313 181000 26704430 556 556 556 556 183
63 20250313 180900 26704430 556 556 556 556 0
64 20250313 180800 26704430 556 556 556 556 0
65 20250313 180700 26704430 556 556 556 556 0
66 20250313 180600 26704430 556 556 556 556 0
67 20250313 180500 26704430 556 556 556 556 0
68 20250313 180400 26704430 556 556 556 556 0
69 20250313 180300 26704430 556 556 556 556 0
70 20250313 180200 26704430 556 556 556 556 0
71 20250313 180100 26704430 556 556 556 556 0
72 20250313 180000 26704430 556 556 556 556 0
73 20250313 175900 26704430 556 556 556 556 0
74 20250313 175800 26704430 556 556 556 556 0
75 20250313 175700 26704430 556 556 556 556 0
76 20250313 175600 26704430 556 556 556 556 0
77 20250313 175500 26704430 556 556 556 556 0
78 20250313 175400 26704430 556 556 556 556 0
79 20250313 175300 26704430 556 556 556 556 0
80 20250313 175200 26704430 556 556 556 556 0
81 20250313 175100 26704430 556 556 556 556 0
82 20250313 175000 26704430 556 556 556 556 0
83 20250313 174900 26704430 556 556 556 556 0
84 20250313 174800 26704430 556 556 556 556 0
85 20250313 174700 26704430 556 556 556 556 0
86 20250313 174600 26704430 556 556 556 556 0
87 20250313 174500 26704430 556 556 556 556 0
88 20250313 174400 26704430 556 556 556 556 0
89 20250313 174300 26704430 556 556 556 556 0
90 20250313 174200 26704430 556 556 556 556 0
91 20250313 174100 26704430 556 556 556 556 0
92 20250313 174000 26704430 556 556 556 556 183
93 20250313 173900 26704430 556 556 556 556 0
94 20250313 173800 26704430 556 556 556 556 0
95 20250313 173700 26704430 556 556 556 556 0
96 20250313 173600 26704430 556 556 556 556 0
97 20250313 173500 26704430 556 556 556 556 0
98 20250313 173400 26704430 556 556 556 556 0
99 20250313 173300 26704430 556 556 556 556 0
100 20250313 173200 26704430 556 556 556 556 0
101 20250313 173100 26704430 556 556 556 556 0
102 20250313 173000 26704430 556 556 556 556 0
103 20250313 172900 26704430 556 556 556 556 0
104 20250313 172800 26704430 556 556 556 556 0
105 20250313 172700 26704430 556 556 556 556 0
106 20250313 172600 26704430 556 556 556 556 0
107 20250313 172500 26704430 556 556 556 556 0
108 20250313 172400 26704430 556 556 556 556 0
109 20250313 172300 26704430 556 556 556 556 0
110 20250313 172200 26704430 556 556 556 556 0
111 20250313 172100 26704430 556 556 556 556 0
112 20250313 172000 26704430 556 556 556 556 0
113 20250313 171900 26704430 556 556 556 556 0
114 20250313 171800 26704430 556 556 556 556 0
115 20250313 171700 26704430 556 556 556 556 0
116 20250313 171600 26704430 556 556 556 556 0
117 20250313 171500 26704430 556 556 556 556 0
118 20250313 171400 26704430 556 556 556 556 0
119 20250313 171300 26704430 556 556 556 556 0
120 20250313 171200 26704430 556 556 556 556 0
121 20250313 171100 26704430 556 556 556 556 0
122 20250313 171000 26704430 556 556 556 556 183
123 20250313 170900 26704430 556 556 556 556 0
124 20250313 170800 26704430 556 556 556 556 0
125 20250313 170700 26704430 556 556 556 556 0
126 20250313 170600 26704430 556 556 556 556 0
127 20250313 170500 26704430 556 556 556 556 0
128 20250313 170400 26704430 556 556 556 556 0
129 20250313 170300 26704430 556 556 556 556 0
130 20250313 170200 26704430 556 556 556 556 0
131 20250313 170100 26704430 556 556 556 556 0
132 20250313 170000 26704430 556 556 556 556 0
133 20250313 165900 26704430 556 556 556 556 0
134 20250313 165800 26704430 556 556 556 556 0
135 20250313 165700 26704430 556 556 556 556 0
136 20250313 165600 26704430 556 556 556 556 0
137 20250313 165500 26704430 556 556 556 556 0
138 20250313 165400 26704430 556 556 556 556 0
139 20250313 165300 26704430 556 556 556 556 0
140 20250313 165200 26704430 556 556 556 556 0
141 20250313 165100 26704430 556 556 556 556 0
142 20250313 165000 26704430 556 556 556 556 0
143 20250313 164900 26704430 556 556 556 556 0
144 20250313 164800 26704430 556 556 556 556 0
145 20250313 164700 26704430 556 556 556 556 0
146 20250313 164600 26704430 556 556 556 556 0
147 20250313 164500 26704430 556 556 556 556 0
148 20250313 164400 26704430 556 556 556 556 0
149 20250313 164300 26704430 556 556 556 556 0
150 20250313 164200 26704430 556 556 556 556 0
151 20250313 164100 26704430 556 556 556 556 0
152 20250313 164000 26704430 556 556 556 556 183
153 20250313 163900 26704430 556 556 556 556 0
154 20250313 163800 26704430 556 556 556 556 0
155 20250313 163700 26704430 556 556 556 556 0
156 20250313 163600 26704430 556 556 556 556 0
157 20250313 163500 26704430 556 556 556 556 0
158 20250313 163400 26704430 556 556 556 556 0
159 20250313 163300 26704430 556 556 556 556 0
160 20250313 163200 26704430 556 556 556 556 0
161 20250313 163100 26704430 556 556 556 556 0
162 20250313 163000 26704430 556 556 556 556 0
163 20250313 162900 26704430 556 556 556 556 0
164 20250313 162800 26704430 556 556 556 556 0
165 20250313 162700 26704430 556 556 556 556 0
166 20250313 162600 26704430 556 556 556 556 0
167 20250313 162500 26704430 556 556 556 556 0
168 20250313 162400 26704430 556 556 556 556 0
169 20250313 162300 26704430 556 556 556 556 0
170 20250313 162200 26704430 556 556 556 556 0
171 20250313 162100 26704430 556 556 556 556 0
172 20250313 162000 26704430 556 556 556 556 0
173 20250313 161900 26704430 556 556 556 556 0
174 20250313 161800 26704430 556 556 556 556 0
175 20250313 161700 26704430 556 556 556 556 0
176 20250313 161600 26704430 556 556 556 556 0
177 20250313 161500 26704430 556 556 556 556 0
178 20250313 161400 26704430 556 556 556 556 0
179 20250313 161300 26704430 556 556 556 556 0
180 20250313 161200 26704430 556 556 556 556 0
181 20250313 161100 26704430 556 556 556 556 0
182 20250313 161000 26704430 556 556 556 556 183
183 20250313 160900 26704430 556 556 556 556 0
184 20250313 160800 26704430 556 556 556 556 0
185 20250313 160700 26704430 556 556 556 556 0
186 20250313 160600 26704430 556 556 556 556 0
187 20250313 160500 26704430 556 556 556 556 0
188 20250313 160400 26704430 556 556 556 556 0
189 20250313 160300 26704430 556 556 556 556 0
190 20250313 160200 26704430 556 556 556 556 0
191 20250313 160100 26704430 556 556 556 556 0
192 20250313 160000 26704430 556 556 556 556 0
193 20250313 155900 26704430 556 556 556 556 0
194 20250313 155800 26704430 556 556 556 556 0
195 20250313 155700 26704430 556 556 556 556 0
196 20250313 155600 26704430 556 556 556 556 0
197 20250313 155500 26704430 556 556 556 556 0
198 20250313 155400 26704430 556 556 556 556 0
199 20250313 155300 26704430 556 556 556 556 0
200 20250313 155200 26704430 556 556 556 556 0
201 20250313 155100 26704430 556 556 556 556 0
202 20250313 155000 26704430 556 556 556 556 0
203 20250313 154900 26704430 556 556 556 556 0
204 20250313 154800 26704430 556 556 556 556 0
205 20250313 154700 26704430 556 556 556 556 0
206 20250313 154600 26704430 556 556 556 556 0
207 20250313 154500 26704430 556 556 556 556 0
208 20250313 154400 26704430 556 556 556 556 0
209 20250313 154300 26704430 556 556 556 556 0
210 20250313 154200 26704430 556 556 556 556 0
211 20250313 154100 26704430 556 556 556 556 0
212 20250313 154000 26704430 556 556 556 556 183
213 20250313 153900 26704430 556 556 556 556 0
214 20250313 153800 26704430 556 556 556 556 0
215 20250313 153700 26704430 556 556 556 556 0
216 20250313 153600 26704430 556 556 556 556 0
217 20250313 153500 26704430 556 556 556 556 0
218 20250313 153400 26704430 556 556 556 556 0
219 20250313 153300 26704430 556 556 556 556 0
220 20250313 153200 26704430 556 556 556 556 0
221 20250313 153100 26704430 556 556 556 556 0
222 20250313 153000 26704430 556 556 556 556 183
223 20250313 152900 26602682 556 556 556 556 0
224 20250313 152800 26602682 556 556 556 556 0
225 20250313 152700 26602682 556 556 556 556 0
226 20250313 152600 26602682 556 556 556 556 0
227 20250313 152500 26602682 556 556 556 556 0
228 20250313 152400 26602682 556 556 556 556 0
229 20250313 152300 26602682 556 556 556 556 0
230 20250313 152200 26602682 556 556 556 556 0
231 20250313 152100 26602682 556 556 556 556 0
232 20250313 152000 26602682 556 556 556 556 0
233 20250313 151900 26602682 556 556 556 556 0
234 20250313 151800 26602682 556 556 556 556 0
235 20250313 151700 26602682 556 555 556 555 28
236 20250313 151600 26587140 555 555 555 555 0
237 20250313 151500 26587140 555 555 555 555 0
238 20250313 151400 26587140 555 555 555 555 0
239 20250313 151300 26587140 555 555 555 555 9
240 20250313 151200 26582145 556 556 556 556 0
241 20250313 151100 26582145 556 556 556 556 0
242 20250313 151000 26582145 556 556 556 556 0
243 20250313 150900 26582145 556 556 556 556 0
244 20250313 150800 26582145 556 556 556 556 0
245 20250313 150700 26582145 556 556 556 556 7
246 20250313 150600 26578253 556 556 556 556 0
247 20250313 150500 26578253 556 556 556 556 0
248 20250313 150400 26578253 556 556 556 556 5
249 20250313 150300 26575473 554 554 554 554 0
250 20250313 150200 26575473 554 554 554 554 0
251 20250313 150100 26575473 554 554 554 554 0
252 20250313 150000 26575473 554 554 554 554 0
253 20250313 145900 26575473 554 554 554 554 150
254 20250313 145800 26492373 554 554 554 554 0
255 20250313 145700 26492373 554 554 554 554 5450
256 20250313 145600 23473073 556 556 556 556 0
257 20250313 145500 23473073 556 556 556 556 2
258 20250313 145400 23471961 556 556 556 556 0
259 20250313 145300 23471961 556 556 556 556 1
260 20250313 145200 23471405 556 556 556 556 0
261 20250313 145100 23471405 556 556 556 556 0
262 20250313 145000 23471405 556 556 556 556 0
263 20250313 144900 23471405 556 556 556 556 0
264 20250313 144800 23471405 556 556 556 556 5
265 20250313 144700 23468625 554 554 554 554 0
266 20250313 144600 23468625 554 554 554 554 0
267 20250313 144500 23468625 554 554 554 554 0
268 20250313 144400 23468625 554 555 555 554 900
269 20250313 144300 22969240 555 555 555 555 0
270 20250313 144200 22969240 555 555 555 555 0
271 20250313 144100 22969240 555 555 555 555 0
272 20250313 144000 22969240 555 555 555 555 0
273 20250313 143900 22969240 555 555 555 555 0
274 20250313 143800 22969240 555 555 555 555 0
275 20250313 143700 22969240 555 555 555 555 0
276 20250313 143600 22969240 555 555 555 555 55
277 20250313 143500 22938715 556 556 556 556 5
278 20250313 143400 22935935 557 557 557 557 5
279 20250313 143300 22933150 556 556 556 556 17
280 20250313 143200 22923698 556 556 556 556 0
281 20250313 143100 22923698 556 556 556 556 3
282 20250313 143000 22922030 556 556 556 556 0
283 20250313 142900 22922030 556 556 556 556 0
284 20250313 142800 22922030 556 556 556 556 0
285 20250313 142700 22922030 556 556 556 556 0
286 20250313 142600 22922030 556 556 556 556 0
287 20250313 142500 22922030 556 556 556 556 0
288 20250313 142400 22922030 556 556 556 556 0
289 20250313 142300 22922030 556 556 556 556 0
290 20250313 142200 22922030 556 556 556 556 0
291 20250313 142100 22922030 556 556 556 556 0
292 20250313 142000 22922030 556 556 556 556 0
293 20250313 141900 22922030 556 556 556 556 0
294 20250313 141800 22922030 556 556 556 556 0
295 20250313 141700 22922030 556 556 556 556 1
296 20250313 141600 22921474 554 554 554 554 0
297 20250313 141500 22921474 554 554 554 554 0
298 20250313 141400 22921474 554 554 554 554 0
299 20250313 141300 22921474 554 554 554 554 0
300 20250313 141200 22921474 554 554 554 554 0
301 20250313 141100 22921474 554 554 554 554 0
302 20250313 141000 22921474 554 556 556 554 3417
303 20250313 140900 21026040 556 556 556 556 905
304 20250313 140800 20522860 555 555 555 555 0
305 20250313 140700 20522860 555 555 555 555 2
306 20250313 140600 20521750 556 556 556 556 0
307 20250313 140500 20521750 556 556 556 556 0
308 20250313 140400 20521750 556 556 556 556 0
309 20250313 140300 20521750 556 556 556 556 0
310 20250313 140200 20521750 556 556 556 556 1
311 20250313 140100 20521194 556 556 556 556 0
312 20250313 140000 20521194 556 556 556 556 0
313 20250313 135900 20521194 556 556 556 556 0
314 20250313 135800 20521194 556 556 556 556 0
315 20250313 135700 20521194 556 556 556 556 10
316 20250313 135600 20515634 556 556 556 556 0
317 20250313 135500 20515634 556 556 556 556 0
318 20250313 135400 20515634 556 556 556 556 0
319 20250313 135300 20515634 556 556 556 556 0
320 20250313 135200 20515634 556 556 556 556 0
321 20250313 135100 20515634 556 556 556 556 0
322 20250313 135000 20515634 556 556 556 556 0
323 20250313 134900 20515634 556 556 556 556 0
324 20250313 134800 20515634 556 556 556 556 0
325 20250313 134700 20515634 556 556 556 556 0
326 20250313 134600 20515634 556 556 556 556 0
327 20250313 134500 20515634 556 556 556 556 0
328 20250313 134400 20515634 556 556 556 556 0
329 20250313 134300 20515634 556 556 556 556 0
330 20250313 134200 20515634 556 556 556 556 18
331 20250313 134100 20505626 556 556 556 556 0
332 20250313 134000 20505626 556 556 556 556 10
333 20250313 133900 20500066 556 556 556 556 0
334 20250313 133800 20500066 556 556 556 556 1000
335 20250313 133700 19944066 556 556 556 556 11
336 20250313 133600 19937950 556 556 556 556 0
337 20250313 133500 19937950 556 556 556 556 0
338 20250313 133400 19937950 556 556 556 556 0
339 20250313 133300 19937950 556 556 556 556 0
340 20250313 133200 19937950 556 556 556 556 0
341 20250313 133100 19937950 556 556 556 556 0
342 20250313 133000 19937950 556 556 556 556 0
343 20250313 132900 19937950 556 556 556 556 0
344 20250313 132800 19937950 556 556 556 556 1296
345 20250313 132700 19217374 557 557 557 557 495
346 20250313 132600 18941659 557 557 557 557 0
347 20250313 132500 18941659 557 557 557 557 4
348 20250313 132400 18939431 556 556 556 556 0
349 20250313 132300 18939431 556 556 556 556 0
350 20250313 132200 18939431 556 556 556 556 0
351 20250313 132100 18939431 556 556 556 556 0
352 20250313 132000 18939431 556 556 556 556 0
353 20250313 131900 18939431 556 556 556 556 40
354 20250313 131800 18917191 556 556 556 556 0
355 20250313 131700 18917191 556 556 556 556 0
356 20250313 131600 18917191 556 556 556 556 0
357 20250313 131500 18917191 556 556 556 555 1137
358 20250313 131400 18285023 557 557 557 557 0
359 20250313 131300 18285023 557 557 557 557 0
360 20250313 131200 18285023 557 557 557 557 0
361 20250313 131100 18285023 557 557 557 557 10
362 20250313 131000 18279453 557 557 557 557 0
363 20250313 130900 18279453 557 557 557 557 18
364 20250313 130800 18269427 557 557 557 557 0
365 20250313 130700 18269427 557 557 557 557 0
366 20250313 130600 18269427 557 557 557 557 0
367 20250313 130500 18269427 557 557 557 557 0
368 20250313 130400 18269427 557 557 557 557 0
369 20250313 130300 18269427 557 557 557 557 0
370 20250313 130200 18269427 557 557 557 557 0
371 20250313 130100 18269427 557 557 557 557 5
372 20250313 130000 18266642 556 556 556 556 0
373 20250313 125900 18266642 556 556 556 556 1132
374 20250313 125800 17637250 556 556 556 556 1
375 20250313 125700 17636694 556 556 556 556 1
376 20250313 125600 17636138 556 556 556 556 0
377 20250313 125500 17636138 556 556 556 556 500
378 20250313 125400 17358138 556 556 556 556 0
379 20250313 125300 17358138 556 556 556 556 0
380 20250313 125200 17358138 556 556 556 556 0
381 20250313 125100 17358138 556 556 556 556 5
382 20250313 125000 17355358 556 556 556 556 5
383 20250313 124900 17352578 554 554 554 554 0
384 20250313 124800 17352578 554 554 554 554 0
385 20250313 124700 17352578 554 554 554 554 0
386 20250313 124600 17352578 554 554 554 554 0
387 20250313 124500 17352578 554 554 554 554 0
388 20250313 124400 17352578 554 554 554 554 0
389 20250313 124300 17352578 554 554 554 554 0
390 20250313 124200 17352578 554 554 554 554 0
391 20250313 124100 17352578 554 554 554 554 0
392 20250313 124000 17352578 554 554 554 554 0
393 20250313 123900 17352578 554 554 554 554 885
394 20250313 123800 16862288 555 555 555 555 0
395 20250313 123700 16862288 555 555 555 555 0
396 20250313 123600 16862288 555 555 555 555 0
397 20250313 123500 16862288 555 555 555 555 0
398 20250313 123400 16862288 555 555 555 555 0
399 20250313 123300 16862288 555 555 555 555 0
400 20250313 123200 16862288 555 555 555 555 43
401 20250313 123100 16838423 556 556 556 556 0
402 20250313 123000 16838423 556 556 556 556 0
403 20250313 122900 16838423 556 556 556 556 0
404 20250313 122800 16838423 556 556 556 556 0
405 20250313 122700 16838423 556 556 556 556 0
406 20250313 122600 16838423 556 556 556 556 0
407 20250313 122500 16838423 556 556 556 556 0
408 20250313 122400 16838423 556 556 556 556 0
409 20250313 122300 16838423 556 556 556 556 0
410 20250313 122200 16838423 556 556 556 556 0
411 20250313 122100 16838423 556 556 556 556 0
412 20250313 122000 16838423 556 556 556 556 0
413 20250313 121900 16838423 556 556 556 556 12
414 20250313 121800 16831751 556 556 556 556 0
415 20250313 121700 16831751 556 556 556 556 0
416 20250313 121600 16831751 556 556 556 556 0
417 20250313 121500 16831751 556 556 556 556 0
418 20250313 121400 16831751 556 556 556 556 0
419 20250313 121300 16831751 556 556 556 556 0
420 20250313 121200 16831751 556 556 556 556 0
421 20250313 121100 16831751 556 556 556 556 0
422 20250313 121000 16831751 556 556 556 556 0
423 20250313 120900 16831751 556 556 556 556 0
424 20250313 120800 16831751 556 556 556 556 0
425 20250313 120700 16831751 556 556 556 556 0
426 20250313 120600 16831751 556 556 556 556 0
427 20250313 120500 16831751 556 556 556 556 0
428 20250313 120400 16831751 556 556 556 556 0
429 20250313 120300 16831751 556 556 556 556 0
430 20250313 120200 16831751 556 556 556 556 0
431 20250313 120100 16831751 556 556 556 556 0
432 20250313 120000 16831751 556 556 556 556 0
433 20250313 115900 16831751 556 556 556 556 0
434 20250313 115800 16831751 556 556 556 556 0
435 20250313 115700 16831751 556 556 556 556 0
436 20250313 115600 16831751 556 556 556 556 0
437 20250313 115500 16831751 556 556 556 556 0
438 20250313 115400 16831751 556 556 556 556 0
439 20250313 115300 16831751 556 556 556 556 0
440 20250313 115200 16831751 556 556 556 556 0
441 20250313 115100 16831751 556 556 556 556 0
442 20250313 115000 16831751 556 556 556 556 0
443 20250313 114900 16831751 556 556 556 556 0
444 20250313 114800 16831751 556 556 556 556 0
445 20250313 114700 16831751 556 556 556 556 0
446 20250313 114600 16831751 556 556 556 556 0
447 20250313 114500 16831751 556 556 556 556 0
448 20250313 114400 16831751 556 556 556 556 0
449 20250313 114300 16831751 556 556 556 556 0
450 20250313 114200 16831751 556 556 556 556 0
451 20250313 114100 16831751 556 556 556 556 0
452 20250313 114000 16831751 556 556 556 556 0
453 20250313 113900 16831751 556 556 556 556 0
454 20250313 113800 16831751 556 556 556 556 0
455 20250313 113700 16831751 556 556 556 556 10
456 20250313 113600 16826191 555 555 555 555 1
457 20250313 113500 16825636 555 555 555 555 0
458 20250313 113400 16825636 555 555 555 555 100
459 20250313 113300 16770136 555 555 555 555 0
460 20250313 113200 16770136 555 555 555 555 0
461 20250313 113100 16770136 555 555 555 555 0
462 20250313 113000 16770136 555 555 555 555 0
463 20250313 112900 16770136 555 555 555 555 0
464 20250313 112800 16770136 555 555 555 555 0
465 20250313 112700 16770136 555 555 555 555 0
466 20250313 112600 16770136 555 555 555 555 2
467 20250313 112500 16769026 554 554 554 554 0
468 20250313 112400 16769026 554 554 554 554 0
469 20250313 112300 16769026 554 554 554 554 0
470 20250313 112200 16769026 554 555 555 554 260
471 20250313 112100 16624985 555 555 555 555 4
472 20250313 112000 16622765 554 554 554 554 102
473 20250313 111900 16566257 554 554 554 554 300
474 20250313 111800 16400057 554 554 554 554 0
475 20250313 111700 16400057 554 554 554 554 0
476 20250313 111600 16400057 554 554 554 554 0
477 20250313 111500 16400057 554 554 554 554 0
478 20250313 111400 16400057 554 554 554 554 0
479 20250313 111300 16400057 554 555 555 554 2077
480 20250313 111200 15249398 555 555 555 555 0
481 20250313 111100 15249398 555 555 555 555 0
482 20250313 111000 15249398 555 555 555 555 1807
483 20250313 110900 14246513 556 556 556 556 0
484 20250313 110800 14246513 556 556 556 556 3
485 20250313 110700 14244845 556 556 556 556 0
486 20250313 110600 14244845 556 556 556 556 1799
487 20250313 110500 13244601 554 554 554 554 0
488 20250313 110400 13244601 554 554 554 554 1
489 20250313 110300 13244047 554 554 554 554 2
490 20250313 110200 13242939 555 555 555 555 340
491 20250313 110100 13054239 556 556 556 556 5
492 20250313 110000 13051459 556 556 556 556 0
493 20250313 105900 13051459 556 556 556 556 0
494 20250313 105800 13051459 556 556 556 556 1
495 20250313 105700 13050903 556 556 556 556 4
496 20250313 105600 13048679 556 556 556 556 0
497 20250313 105500 13048679 556 556 556 556 0
498 20250313 105400 13048679 556 556 556 556 0
499 20250313 105300 13048679 556 556 556 556 5
500 20250313 105200 13045899 555 555 555 555 0
501 20250313 105100 13045899 555 555 555 555 0
502 20250313 105000 13045899 555 555 555 555 0
503 20250313 104900 13045899 555 555 555 555 0
504 20250313 104800 13045899 555 555 555 555 0
505 20250313 104700 13045899 555 555 555 555 184
506 20250313 104600 12943779 555 555 555 555 400
507 20250313 104500 12721779 555 555 555 555 1813
508 20250313 104400 11715564 556 556 556 556 0
509 20250313 104300 11715564 556 556 556 556 0
510 20250313 104200 11715564 556 556 556 556 328
511 20250313 104100 11533196 556 556 556 556 0
512 20250313 104000 11533196 556 556 556 556 0
513 20250313 103900 11533196 556 556 556 556 18
514 20250313 103800 11523188 556 556 556 556 0
515 20250313 103700 11523188 556 556 556 556 0
516 20250313 103600 11523188 556 556 556 556 11
517 20250313 103500 11517072 556 556 556 556 1
518 20250313 103400 11516516 556 556 556 556 0
519 20250313 103300 11516516 556 556 556 556 16
520 20250313 103200 11507620 556 556 556 556 8
521 20250313 103100 11503172 556 556 556 556 0
522 20250313 103000 11503172 556 556 556 556 12
523 20250313 102900 11496500 556 556 556 556 0
524 20250313 102800 11496500 556 556 556 556 0
525 20250313 102700 11496500 556 556 556 556 0
526 20250313 102600 11496500 556 556 556 556 0
527 20250313 102500 11496500 556 556 556 556 0
528 20250313 102400 11496500 556 556 556 556 5
529 20250313 102300 11493720 555 555 555 555 29
530 20250313 102200 11477625 556 556 556 556 0
531 20250313 102100 11477625 556 556 556 556 0
532 20250313 102000 11477625 556 556 556 556 0
533 20250313 101900 11477625 556 556 556 556 0
534 20250313 101800 11477625 556 556 556 556 0
535 20250313 101700 11477625 556 556 556 556 170
536 20250313 101600 11383105 556 556 556 556 24
537 20250313 101500 11369761 556 556 556 556 28
538 20250313 101400 11354193 556 556 556 556 0
539 20250313 101300 11354193 556 556 556 556 3
540 20250313 101200 11352525 556 556 556 556 3
541 20250313 101100 11350857 555 555 555 555 0
542 20250313 101000 11350857 555 555 555 555 0
543 20250313 100900 11350857 555 557 557 555 961
544 20250313 100800 10817476 557 557 557 557 13
545 20250313 100700 10810235 557 557 557 557 22
546 20250313 100600 10797981 557 557 557 557 13
547 20250313 100500 10790740 556 556 556 556 0
548 20250313 100400 10790740 556 556 556 556 3
549 20250313 100300 10789072 557 557 557 557 0
550 20250313 100200 10789072 557 557 557 557 0
551 20250313 100100 10789072 557 557 557 557 0
552 20250313 100000 10789072 557 557 557 557 0
553 20250313 095900 10789072 557 557 557 557 2
554 20250313 095800 10787958 555 555 555 555 0
555 20250313 095700 10787958 555 556 556 555 555
556 20250313 095600 10479600 558 558 558 558 398
557 20250313 095500 10257516 558 558 558 558 0
558 20250313 095400 10257516 558 558 558 558 0
559 20250313 095300 10257516 558 558 558 558 1
560 20250313 095200 10256958 558 558 558 558 250
561 20250313 095100 10117458 558 558 558 558 0
562 20250313 095000 10117458 558 558 558 558 0
563 20250313 094900 10117458 558 557 558 557 1603
564 20250313 094800 9224088 558 558 558 558 0
565 20250313 094700 9224088 558 558 558 558 0
566 20250313 094600 9224088 558 558 558 558 6
567 20250313 094500 9220740 558 557 558 557 1347
568 20250313 094400 8470459 558 558 558 558 55
569 20250313 094300 8439769 558 558 558 558 100
570 20250313 094200 8383969 557 557 557 557 0
571 20250313 094100 8383969 557 557 557 557 0
572 20250313 094000 8383969 557 557 557 557 10
573 20250313 093900 8378399 559 559 559 559 0
574 20250313 093800 8378399 559 559 559 559 3
575 20250313 093700 8376722 558 558 558 558 2
576 20250313 093600 8375606 557 557 557 557 0
577 20250313 093500 8375606 557 557 557 557 0
578 20250313 093400 8375606 557 558 558 557 3000
579 20250313 093300 6704603 558 558 558 558 1
580 20250313 093200 6704045 558 558 558 558 0
581 20250313 093100 6704045 558 558 558 557 10102
582 20250313 093000 1075426 559 558 559 558 200
583 20250313 092900 963824 558 558 558 558 3
584 20250313 092800 962150 558 558 558 558 53
585 20250313 092700 932576 557 557 557 557 10
586 20250313 092600 927006 558 558 558 558 0
587 20250313 092500 927006 558 558 558 558 0
588 20250313 092400 927006 558 558 558 558 0
589 20250313 092300 927006 558 558 558 558 0
590 20250313 092200 927006 558 558 558 558 10
591 20250313 092100 921426 558 558 558 558 0
592 20250313 092000 921426 558 558 558 558 0
593 20250313 091900 921426 558 558 558 558 0
594 20250313 091800 921426 558 558 558 558 5
595 20250313 091700 918636 557 557 557 557 0
596 20250313 091600 918636 557 557 557 557 0
597 20250313 091500 918636 557 558 558 557 500
598 20250313 091400 639806 558 558 558 558 0
599 20250313 091300 639806 558 558 558 558 245
600 20250313 091200 503096 558 558 558 558 0
601 20250313 091100 503096 558 558 558 558 0
602 20250313 091000 503096 558 558 558 558 0
603 20250313 090900 503096 558 557 558 557 250
604 20250313 090800 363816 558 557 558 557 201
605 20250313 090700 251659 558 558 558 558 4
606 20250313 090600 249427 558 558 558 558 110
607 20250313 090500 188047 558 558 558 558 4
608 20250313 090400 185815 558 558 558 558 138
609 20250313 090300 108811 558 558 558 558 3
610 20250313 090200 107137 558 558 559 558 11
611 20250313 090100 100998 558 558 558 558 0
612 20250313 090000 100998 558 558 558 558 181

1
023760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,315609576,0,174847705104,0.00
20250310,0,315609576,0,175478924256,0.00
20250307,0,315609576,0,175478924256,0.00
20250306,0,315609576,0,175794533832,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 315609576 0 174847705104 0.00
3 20250310 0 315609576 0 175478924256 0.00
4 20250307 0 315609576 0 175478924256 0.00
5 20250306 0 315609576 0 175794533832 0.00