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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

584
003960/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184200,922575875,42250,42250,42250,42250,644
20250311,184100,922575875,42250,42250,42250,42250,0
20250311,184000,922575875,42250,42250,42250,42250,0
20250311,183900,922575875,42250,42250,42250,42250,0
20250311,183800,922575875,42250,42250,42250,42250,0
20250311,183700,922575875,42250,42250,42250,42250,0
20250311,183600,922575875,42250,42250,42250,42250,0
20250311,183500,922575875,42250,42250,42250,42250,0
20250311,183400,922575875,42250,42250,42250,42250,0
20250311,183300,922575875,42250,42250,42250,42250,0
20250311,183200,922575875,42250,42250,42250,42250,0
20250311,183100,922575875,42250,42250,42250,42250,0
20250311,183000,922575875,42250,42250,42250,42250,0
20250311,182900,922575875,42250,42250,42250,42250,0
20250311,182800,922575875,42250,42250,42250,42250,0
20250311,182700,922575875,42250,42250,42250,42250,0
20250311,182600,922575875,42250,42250,42250,42250,0
20250311,182500,922575875,42250,42250,42250,42250,0
20250311,182400,922575875,42250,42250,42250,42250,0
20250311,182300,922575875,42250,42250,42250,42250,0
20250311,182200,922575875,42250,42250,42250,42250,0
20250311,182100,922575875,42250,42250,42250,42250,0
20250311,182000,922575875,42250,42250,42250,42250,0
20250311,181900,922575875,42250,42250,42250,42250,0
20250311,181800,922575875,42250,42250,42250,42250,0
20250311,181700,922575875,42250,42250,42250,42250,0
20250311,181600,922575875,42250,42250,42250,42250,0
20250311,181500,922575875,42250,42250,42250,42250,0
20250311,181400,922575875,42250,42250,42250,42250,0
20250311,181300,922575875,42250,42250,42250,42250,0
20250311,181200,922575875,42250,42250,42250,42250,644
20250311,181100,922575875,42250,42250,42250,42250,0
20250311,181000,922575875,42250,42250,42250,42250,0
20250311,180900,922575875,42250,42250,42250,42250,0
20250311,180800,922575875,42250,42250,42250,42250,0
20250311,180700,922575875,42250,42250,42250,42250,0
20250311,180600,922575875,42250,42250,42250,42250,0
20250311,180500,922575875,42250,42250,42250,42250,0
20250311,180400,922575875,42250,42250,42250,42250,0
20250311,180300,922575875,42250,42250,42250,42250,0
20250311,180200,922575875,42250,42250,42250,42250,0
20250311,180100,922575875,42250,42250,42250,42250,0
20250311,180000,922575875,42250,42250,42250,42250,0
20250311,175900,922575875,42250,42250,42250,42250,0
20250311,175800,922575875,42250,42250,42250,42250,0
20250311,175700,922575875,42250,42250,42250,42250,0
20250311,175600,922575875,42250,42250,42250,42250,0
20250311,175500,922575875,42250,42250,42250,42250,0
20250311,175400,922575875,42250,42250,42250,42250,0
20250311,175300,922575875,42250,42250,42250,42250,0
20250311,175200,922575875,42250,42250,42250,42250,0
20250311,175100,922575875,42250,42250,42250,42250,0
20250311,175000,922575875,42250,42250,42250,42250,0
20250311,174900,922575875,42250,42250,42250,42250,0
20250311,174800,922575875,42250,42250,42250,42250,0
20250311,174700,922575875,42250,42250,42250,42250,0
20250311,174600,922575875,42250,42250,42250,42250,0
20250311,174500,922575875,42250,42250,42250,42250,0
20250311,174400,922575875,42250,42250,42250,42250,0
20250311,174300,922575875,42250,42250,42250,42250,0
20250311,174200,922575875,42250,42250,42250,42250,644
20250311,174100,922575875,42250,42250,42250,42250,0
20250311,174000,922575875,42250,42250,42250,42250,0
20250311,173900,922575875,42250,42250,42250,42250,0
20250311,173800,922575875,42250,42250,42250,42250,0
20250311,173700,922575875,42250,42250,42250,42250,0
20250311,173600,922575875,42250,42250,42250,42250,0
20250311,173500,922575875,42250,42250,42250,42250,0
20250311,173400,922575875,42250,42250,42250,42250,0
20250311,173300,922575875,42250,42250,42250,42250,0
20250311,173200,922575875,42250,42250,42250,42250,0
20250311,173100,922575875,42250,42250,42250,42250,0
20250311,173000,922575875,42250,42250,42250,42250,0
20250311,172900,922575875,42250,42250,42250,42250,0
20250311,172800,922575875,42250,42250,42250,42250,0
20250311,172700,922575875,42250,42250,42250,42250,0
20250311,172600,922575875,42250,42250,42250,42250,0
20250311,172500,922575875,42250,42250,42250,42250,0
20250311,172400,922575875,42250,42250,42250,42250,0
20250311,172300,922575875,42250,42250,42250,42250,0
20250311,172200,922575875,42250,42250,42250,42250,0
20250311,172100,922575875,42250,42250,42250,42250,0
20250311,172000,922575875,42250,42250,42250,42250,0
20250311,171900,922575875,42250,42250,42250,42250,0
20250311,171800,922575875,42250,42250,42250,42250,0
20250311,171700,922575875,42250,42250,42250,42250,0
20250311,171600,922575875,42250,42250,42250,42250,0
20250311,171500,922575875,42250,42250,42250,42250,0
20250311,171400,922575875,42250,42250,42250,42250,0
20250311,171300,922575875,42250,42250,42250,42250,0
20250311,171200,922575875,42250,42250,42250,42250,644
20250311,171100,922575875,42250,42250,42250,42250,0
20250311,171000,922575875,42250,42250,42250,42250,0
20250311,170900,922575875,42250,42250,42250,42250,0
20250311,170800,922575875,42250,42250,42250,42250,0
20250311,170700,922575875,42250,42250,42250,42250,0
20250311,170600,922575875,42250,42250,42250,42250,0
20250311,170500,922575875,42250,42250,42250,42250,0
20250311,170400,922575875,42250,42250,42250,42250,0
20250311,170300,922575875,42250,42250,42250,42250,0
20250311,170200,922575875,42250,42250,42250,42250,0
20250311,170100,922575875,42250,42250,42250,42250,0
20250311,170000,922575875,42250,42250,42250,42250,0
20250311,165900,922575875,42250,42250,42250,42250,0
20250311,165800,922575875,42250,42250,42250,42250,0
20250311,165700,922575875,42250,42250,42250,42250,0
20250311,165600,922575875,42250,42250,42250,42250,0
20250311,165500,922575875,42250,42250,42250,42250,0
20250311,165400,922575875,42250,42250,42250,42250,0
20250311,165300,922575875,42250,42250,42250,42250,0
20250311,165200,922575875,42250,42250,42250,42250,0
20250311,165100,922575875,42250,42250,42250,42250,0
20250311,165000,922575875,42250,42250,42250,42250,0
20250311,164900,922575875,42250,42250,42250,42250,0
20250311,164800,922575875,42250,42250,42250,42250,0
20250311,164700,922575875,42250,42250,42250,42250,0
20250311,164600,922575875,42250,42250,42250,42250,0
20250311,164500,922575875,42250,42250,42250,42250,0
20250311,164400,922575875,42250,42250,42250,42250,0
20250311,164300,922575875,42250,42250,42250,42250,0
20250311,164200,922575875,42250,42250,42250,42250,644
20250311,164100,922575875,42250,42250,42250,42250,0
20250311,164000,922575875,42250,42250,42250,42250,0
20250311,163900,922575875,42250,42250,42250,42250,0
20250311,163800,922575875,42250,42250,42250,42250,0
20250311,163700,922575875,42250,42250,42250,42250,0
20250311,163600,922575875,42250,42250,42250,42250,0
20250311,163500,922575875,42250,42250,42250,42250,0
20250311,163400,922575875,42250,42250,42250,42250,0
20250311,163300,922575875,42250,42250,42250,42250,0
20250311,163200,922575875,42250,42250,42250,42250,0
20250311,163100,922575875,42250,42250,42250,42250,0
20250311,163000,922575875,42250,42250,42250,42250,0
20250311,162900,922575875,42250,42250,42250,42250,0
20250311,162800,922575875,42250,42250,42250,42250,0
20250311,162700,922575875,42250,42250,42250,42250,0
20250311,162600,922575875,42250,42250,42250,42250,0
20250311,162500,922575875,42250,42250,42250,42250,0
20250311,162400,922575875,42250,42250,42250,42250,0
20250311,162300,922575875,42250,42250,42250,42250,0
20250311,162200,922575875,42250,42250,42250,42250,0
20250311,162100,922575875,42250,42250,42250,42250,0
20250311,162000,922575875,42250,42250,42250,42250,0
20250311,161900,922575875,42250,42250,42250,42250,0
20250311,161800,922575875,42250,42250,42250,42250,0
20250311,161700,922575875,42250,42250,42250,42250,0
20250311,161600,922575875,42250,42250,42250,42250,0
20250311,161500,922575875,42250,42250,42250,42250,0
20250311,161400,922575875,42250,42250,42250,42250,0
20250311,161300,922575875,42250,42250,42250,42250,0
20250311,161200,922575875,42250,42250,42250,42250,644
20250311,161100,922575875,42250,42250,42250,42250,0
20250311,161000,922575875,42250,42250,42250,42250,0
20250311,160900,922575875,42250,42250,42250,42250,0
20250311,160800,922575875,42250,42250,42250,42250,0
20250311,160700,922575875,42250,42250,42250,42250,0
20250311,160600,922575875,42250,42250,42250,42250,0
20250311,160500,922575875,42250,42250,42250,42250,0
20250311,160400,922575875,42250,42250,42250,42250,0
20250311,160300,922575875,42250,42250,42250,42250,0
20250311,160200,922575875,42250,42250,42250,42250,0
20250311,160100,922575875,42250,42250,42250,42250,0
20250311,160000,922575875,42250,42250,42250,42250,0
20250311,155900,922575875,42250,42250,42250,42250,0
20250311,155800,922575875,42250,42250,42250,42250,0
20250311,155700,922575875,42250,42250,42250,42250,0
20250311,155600,922575875,42250,42250,42250,42250,0
20250311,155500,922575875,42250,42250,42250,42250,0
20250311,155400,922575875,42250,42250,42250,42250,0
20250311,155300,922575875,42250,42250,42250,42250,0
20250311,155200,922575875,42250,42250,42250,42250,0
20250311,155100,922575875,42250,42250,42250,42250,0
20250311,155000,922575875,42250,42250,42250,42250,0
20250311,154900,922575875,42250,42250,42250,42250,0
20250311,154800,922575875,42250,42250,42250,42250,0
20250311,154700,922575875,42250,42250,42250,42250,0
20250311,154600,922575875,42250,42250,42250,42250,0
20250311,154500,922575875,42250,42250,42250,42250,0
20250311,154400,922575875,42250,42250,42250,42250,0
20250311,154300,922575875,42250,42250,42250,42250,0
20250311,154200,922575875,42250,42250,42250,42250,644
20250311,154100,922575875,42250,42250,42250,42250,0
20250311,154000,922575875,42250,42250,42250,42250,0
20250311,153900,922575875,42250,42250,42250,42250,0
20250311,153800,922575875,42250,42250,42250,42250,0
20250311,153700,922575875,42250,42250,42250,42250,0
20250311,153600,922575875,42250,42250,42250,42250,0
20250311,153500,922575875,42250,42250,42250,42250,0
20250311,153400,922575875,42250,42250,42250,42250,0
20250311,153300,922575875,42250,42250,42250,42250,0
20250311,153200,922575875,42250,42250,42250,42250,0
20250311,153100,922575875,42250,42250,42250,42250,0
20250311,153000,922575875,42250,42250,42250,42250,644
20250311,152900,895366875,42000,42000,42000,42000,0
20250311,152800,895366875,42000,42000,42000,42000,0
20250311,152700,895366875,42000,42000,42000,42000,0
20250311,152600,895366875,42000,42000,42000,42000,0
20250311,152500,895366875,42000,42000,42000,42000,0
20250311,152400,895366875,42000,42000,42000,42000,0
20250311,152300,895366875,42000,42000,42000,42000,0
20250311,152200,895366875,42000,42000,42000,42000,0
20250311,152100,895366875,42000,42000,42000,42000,0
20250311,152000,895366875,42000,42000,42000,42000,0
20250311,151900,895366875,42000,42000,42050,42000,532
20250311,151800,873022825,42000,42000,42000,42000,0
20250311,151700,873022825,42000,42050,42050,42000,126
20250311,151600,867730775,42050,42050,42050,42050,123
20250311,151500,862558625,42100,42100,42100,42100,0
20250311,151400,862558625,42100,42100,42100,42100,2
20250311,151300,862474425,42100,42050,42100,42050,100
20250311,151200,858269375,42050,42050,42050,42000,53
20250311,151100,856043125,42050,42050,42050,42050,1
20250311,151000,856001075,42050,42000,42050,42000,4
20250311,150900,855833025,42000,42000,42000,42000,251
20250311,150800,845291025,42050,42050,42050,42050,7
20250311,150700,844996675,42050,42050,42050,42050,0
20250311,150600,844996675,42050,42050,42050,42050,0
20250311,150500,844996675,42050,42050,42050,42050,68
20250311,150400,842137275,42000,42000,42000,42000,124
20250311,150300,836929275,42050,42050,42050,42050,5
20250311,150200,836719025,42000,42000,42000,42000,87
20250311,150100,833065025,42000,42000,42000,42000,23
20250311,150000,832099025,42050,42050,42050,42050,0
20250311,145900,832099025,42050,42050,42050,42050,13
20250311,145800,831552375,42050,42050,42050,42050,10
20250311,145700,831131875,42000,42050,42050,42000,101
20250311,145600,826884875,42050,42050,42050,42050,0
20250311,145500,826884875,42050,42050,42050,42050,20
20250311,145400,826043875,42000,42000,42000,42000,8
20250311,145300,825707875,42000,42000,42000,42000,0
20250311,145200,825707875,42000,42000,42000,42000,0
20250311,145100,825707875,42000,42000,42000,42000,3
20250311,145000,825581875,42000,42000,42000,42000,0
20250311,144900,825581875,42000,41950,42000,41950,311
20250311,144800,812530425,41950,42000,42000,41950,46
20250311,144700,810600675,42000,42000,42000,42000,132
20250311,144600,805056675,42000,42000,42000,42000,293
20250311,144500,792750675,42050,42050,42050,42050,71
20250311,144400,789765125,42050,42050,42050,42050,6
20250311,144300,789512825,42050,42050,42050,42050,40
20250311,144200,787830825,42050,42050,42050,42050,14
20250311,144100,787242125,42050,42050,42050,42050,0
20250311,144000,787242125,42050,42050,42050,42050,0
20250311,143900,787242125,42050,42050,42050,42050,0
20250311,143800,787242125,42050,42050,42050,42050,0
20250311,143700,787242125,42050,42050,42050,42050,0
20250311,143600,787242125,42050,42100,42100,42050,6
20250311,143500,786989775,42100,42100,42100,42100,0
20250311,143400,786989775,42100,42100,42100,42100,0
20250311,143300,786989775,42100,42100,42100,42100,4
20250311,143200,786821375,42100,42150,42150,42100,22
20250311,143100,785895125,42150,42150,42150,42150,10
20250311,143000,785473625,42150,42150,42150,42150,0
20250311,142900,785473625,42150,42150,42150,42150,0
20250311,142800,785473625,42150,42150,42150,42150,0
20250311,142700,785473625,42150,42150,42150,42150,0
20250311,142600,785473625,42150,42150,42150,42150,10
20250311,142500,785052125,42150,42125,42150,42100,70
20250311,142400,782104550,42200,42200,42200,42200,0
20250311,142300,782104550,42200,42200,42200,42200,0
20250311,142200,782104550,42200,42200,42200,42200,0
20250311,142100,782104550,42200,42200,42200,42200,1
20250311,142000,782062350,42200,42200,42200,42200,0
20250311,141900,782062350,42200,42200,42200,42200,0
20250311,141800,782062350,42200,42200,42200,42200,0
20250311,141700,782062350,42200,42200,42200,42200,0
20250311,141600,782062350,42200,42200,42200,42200,1
20250311,141500,782020150,42050,42050,42050,42050,0
20250311,141400,782020150,42050,42050,42050,42050,0
20250311,141300,782020150,42050,42050,42050,42050,1
20250311,141200,781978100,42000,42000,42000,42000,0
20250311,141100,781978100,42000,42050,42050,42000,7
20250311,141000,781683850,42050,42050,42050,42050,0
20250311,140900,781683850,42050,42050,42050,42050,50
20250311,140800,779581350,42100,42100,42100,42100,32
20250311,140700,778234150,42100,42100,42100,42100,15
20250311,140600,777602650,42100,42100,42100,42100,0
20250311,140500,777602650,42100,42100,42100,42100,0
20250311,140400,777602650,42100,42100,42100,42100,67
20250311,140300,774781950,42250,42250,42250,42250,0
20250311,140200,774781950,42250,42250,42250,42250,0
20250311,140100,774781950,42250,42250,42250,42250,25
20250311,140000,773725700,42000,42000,42000,42000,0
20250311,135900,773725700,42000,42000,42000,42000,0
20250311,135800,773725700,42000,42050,42050,42000,358
20250311,135700,758686250,42300,42300,42300,42300,0
20250311,135600,758686250,42300,42200,42300,42200,100
20250311,135500,754456350,42300,42300,42300,42300,0
20250311,135400,754456350,42300,42300,42300,42300,2
20250311,135300,754371750,42000,42250,42250,42000,1477
20250311,135200,692199400,42250,42300,42300,42250,309
20250311,135100,679143050,42350,42350,42350,42350,119
20250311,135000,674103400,42400,42375,42400,42375,11
20250311,134900,673637025,42375,42375,42375,42375,0
20250311,134800,673637025,42375,42375,42375,42375,0
20250311,134700,673637025,42375,42375,42375,42375,0
20250311,134600,673637025,42375,42375,42375,42375,1
20250311,134500,673594650,42400,42400,42400,42400,0
20250311,134400,673594650,42400,42400,42400,42400,8
20250311,134300,673255450,42400,42400,42400,42400,1
20250311,134200,673213050,42450,42450,42450,42450,0
20250311,134100,673213050,42450,42450,42450,42450,0
20250311,134000,673213050,42450,42400,42450,42400,21
20250311,133900,672322600,42400,42400,42400,42400,1
20250311,133800,672280200,42450,42450,42450,42450,1
20250311,133700,672237750,42450,42450,42450,42450,0
20250311,133600,672237750,42450,42450,42450,42450,2
20250311,133500,672152850,42400,42400,42400,42400,1
20250311,133400,672110450,42450,42450,42450,42450,0
20250311,133300,672110450,42450,42450,42450,42450,1
20250311,133200,672068000,42450,42450,42450,42450,0
20250311,133100,672068000,42450,42450,42450,42450,0
20250311,133000,672068000,42450,42450,42450,42450,0
20250311,132900,672068000,42450,42450,42450,42450,0
20250311,132800,672068000,42450,42450,42450,42450,1
20250311,132700,672025550,42450,42400,42450,42400,7
20250311,132600,671728650,42300,42300,42300,42300,1
20250311,132500,671686350,42400,42350,42400,42350,18
20250311,132400,670923900,42300,42300,42300,42300,1
20250311,132300,670881600,42300,42300,42300,42300,4
20250311,132200,670712400,42350,42350,42350,42350,0
20250311,132100,670712400,42350,42350,42350,42350,0
20250311,132000,670712400,42350,42350,42350,42350,0
20250311,131900,670712400,42350,42350,42350,42350,7
20250311,131800,670415950,42350,42400,42400,42350,2
20250311,131700,670331200,42400,42400,42400,42400,1
20250311,131600,670288800,42400,42400,42400,42400,0
20250311,131500,670288800,42400,42300,42400,42300,241
20250311,131400,660094000,42300,42300,42300,42300,0
20250311,131300,660094000,42300,42300,42300,42300,0
20250311,131200,660094000,42300,42300,42300,42300,0
20250311,131100,660094000,42300,42300,42300,42300,13
20250311,131000,659544100,42300,42300,42300,42300,0
20250311,130900,659544100,42300,42300,42300,42300,2
20250311,130800,659459500,42250,42250,42250,42250,0
20250311,130700,659459500,42250,42250,42250,42250,12
20250311,130600,658952500,42300,42300,42300,42300,1
20250311,130500,658910200,42300,42300,42300,42300,0
20250311,130400,658910200,42300,42300,42300,42300,32
20250311,130300,657556600,42250,42250,42250,42250,0
20250311,130200,657556600,42250,42250,42250,42250,0
20250311,130100,657556600,42250,42250,42250,42250,0
20250311,130000,657556600,42250,42250,42250,42250,1
20250311,125900,657514350,42300,42300,42300,42300,2
20250311,125800,657429750,42250,42250,42250,42250,0
20250311,125700,657429750,42250,42275,42275,42250,5
20250311,125600,657218475,42300,42250,42300,42250,33
20250311,125500,655823075,42250,42250,42250,42250,0
20250311,125400,655823075,42250,42250,42250,42250,104
20250311,125300,651429075,42250,42250,42250,42250,66
20250311,125200,648640575,42300,42300,42300,42300,0
20250311,125100,648640575,42300,42300,42300,42300,0
20250311,125000,648640575,42300,42300,42300,42300,0
20250311,124900,648640575,42300,42300,42300,42300,0
20250311,124800,648640575,42300,42300,42300,42300,0
20250311,124700,648640575,42300,42300,42300,42300,32
20250311,124600,647286975,42300,42300,42300,42300,0
20250311,124500,647286975,42300,42400,42400,42300,2
20250311,124400,647202275,42300,42300,42300,42300,0
20250311,124300,647202275,42300,42300,42300,42300,1
20250311,124200,647159975,42300,42300,42300,42300,1
20250311,124100,647117675,42300,42300,42300,42300,1
20250311,124000,647075375,42300,42300,42300,42300,74
20250311,123900,643945175,42400,42400,42400,42400,58
20250311,123800,641485975,42400,42300,42400,42300,23
20250311,123700,640512575,42250,42250,42250,42250,72
20250311,123600,637470575,42250,42250,42250,42250,1
20250311,123500,637428325,42250,42250,42250,42250,0
20250311,123400,637428325,42250,42250,42250,42250,27
20250311,123300,636287575,42300,42300,42300,42300,1
20250311,123200,636245275,42300,42300,42300,42300,0
20250311,123100,636245275,42300,42300,42300,42300,43
20250311,123000,634426375,42300,42350,42350,42300,14
20250311,122900,633833775,42400,42400,42400,42400,1
20250311,122800,633791375,42400,42400,42400,42400,3
20250311,122700,633664175,42400,42400,42400,42400,0
20250311,122600,633664175,42400,42400,42400,42400,1
20250311,122500,633621775,42400,42400,42400,42400,0
20250311,122400,633621775,42400,42400,42400,42400,0
20250311,122300,633621775,42400,42400,42400,42400,0
20250311,122200,633621775,42400,42400,42400,42400,0
20250311,122100,633621775,42400,42400,42400,42400,0
20250311,122000,633621775,42400,42400,42400,42400,0
20250311,121900,633621775,42400,42400,42400,42400,0
20250311,121800,633621775,42400,42400,42400,42400,0
20250311,121700,633621775,42400,42400,42400,42400,3
20250311,121600,633494575,42300,42300,42300,42300,170
20250311,121500,626303575,42300,42300,42300,42300,50
20250311,121400,624188575,42300,42300,42300,42300,0
20250311,121300,624188575,42300,42300,42300,42300,0
20250311,121200,624188575,42300,42300,42300,42300,7
20250311,121100,623892475,42350,42350,42350,42350,13
20250311,121000,623341925,42350,42350,42350,42350,0
20250311,120900,623341925,42350,42350,42350,42350,0
20250311,120800,623341925,42350,42350,42350,42350,16
20250311,120700,622664325,42350,42350,42350,42350,0
20250311,120600,622664325,42350,42350,42350,42350,0
20250311,120500,622664325,42350,42350,42350,42350,0
20250311,120400,622664325,42350,42350,42350,42350,0
20250311,120300,622664325,42350,42350,42350,42350,0
20250311,120200,622664325,42350,42350,42350,42350,0
20250311,120100,622664325,42350,42350,42350,42350,39
20250311,120000,621012675,42350,42350,42350,42350,3
20250311,115900,620885625,42400,42400,42400,42400,2
20250311,115800,620800825,42400,42400,42400,42400,0
20250311,115700,620800825,42400,42400,42400,42400,1
20250311,115600,620758425,42350,42350,42350,42350,0
20250311,115500,620758425,42350,42350,42350,42350,34
20250311,115400,619318525,42450,42450,42450,42450,1
20250311,115300,619276075,42350,42350,42350,42350,0
20250311,115200,619276075,42350,42350,42350,42350,25
20250311,115100,618217325,42350,42350,42350,42350,0
20250311,115000,618217325,42350,42300,42350,42300,45
20250311,114900,616313075,42300,42300,42300,42300,0
20250311,114800,616313075,42300,42300,42300,42300,0
20250311,114700,616313075,42300,42300,42300,42300,1
20250311,114600,616270775,42300,42300,42300,42300,0
20250311,114500,616270775,42300,42300,42300,42300,0
20250311,114400,616270775,42300,42300,42300,42300,13
20250311,114300,615720875,42300,42300,42300,42300,1
20250311,114200,615678575,42300,42300,42300,42300,5
20250311,114100,615467075,42250,42250,42250,42250,0
20250311,114000,615467075,42250,42250,42250,42250,0
20250311,113900,615467075,42250,42250,42250,42250,0
20250311,113800,615467075,42250,42250,42250,42250,0
20250311,113700,615467075,42250,42250,42250,42250,0
20250311,113600,615467075,42250,42250,42250,42250,0
20250311,113500,615467075,42250,42250,42250,42250,40
20250311,113400,613777075,42250,42250,42250,42250,10
20250311,113300,613354575,42250,42250,42250,42250,0
20250311,113200,613354575,42250,42300,42300,42250,18
20250311,113100,612593725,42450,42450,42450,42450,0
20250311,113000,612593725,42450,42300,42450,42300,126
20250311,112900,607254475,42250,42250,42250,42250,13
20250311,112800,606705225,42200,42200,42200,42200,0
20250311,112700,606705225,42200,42200,42200,42200,8
20250311,112600,606367625,42250,42250,42250,42250,0
20250311,112500,606367625,42250,42250,42250,42250,45
20250311,112400,604466375,42100,42100,42100,42100,0
20250311,112300,604466375,42100,42175,42175,42000,520
20250311,112200,582622050,42100,42100,42100,42100,0
20250311,112100,582622050,42100,42100,42100,42100,0
20250311,112000,582622050,42100,42100,42100,42100,3
20250311,111900,582495750,42100,42100,42100,42100,1
20250311,111800,582453650,42200,42200,42200,42200,0
20250311,111700,582453650,42200,42200,42200,42200,123
20250311,111600,577263050,42200,42200,42200,42200,11
20250311,111500,576798850,42000,42050,42050,42000,3
20250311,111400,576672750,42150,42150,42150,42150,0
20250311,111300,576672750,42150,42150,42150,42150,106
20250311,111200,572204850,42150,42150,42150,42150,0
20250311,111100,572204850,42150,42150,42150,42150,0
20250311,111000,572204850,42150,42150,42150,42150,0
20250311,110900,572204850,42150,42150,42150,42150,0
20250311,110800,572204850,42150,42150,42150,42150,0
20250311,110700,572204850,42150,42150,42150,42150,0
20250311,110600,572204850,42150,42150,42150,42150,0
20250311,110500,572204850,42150,42150,42150,42150,0
20250311,110400,572204850,42150,42150,42150,42150,0
20250311,110300,572204850,42150,42150,42150,42150,1
20250311,110200,572162700,42150,42150,42150,42150,0
20250311,110100,572162700,42150,42150,42150,42150,0
20250311,110000,572162700,42150,42150,42150,42150,0
20250311,105900,572162700,42150,42150,42150,42150,1
20250311,105800,572120550,42150,42150,42150,42150,0
20250311,105700,572120550,42150,41950,42150,41950,216
20250311,105600,563053400,41950,42000,42000,41950,61
20250311,105500,560493150,42150,42150,42150,42150,23
20250311,105400,559523700,42150,42150,42150,42150,23
20250311,105300,558554250,42150,42150,42150,42150,23
20250311,105200,557584800,42000,42000,42000,42000,0
20250311,105100,557584800,42000,42000,42000,42000,0
20250311,105000,557584800,42000,42000,42000,42000,20
20250311,104900,556744800,42000,42000,42000,42000,1
20250311,104800,556702800,42050,42100,42100,42050,6
20250311,104700,556450250,42150,42150,42150,42150,0
20250311,104600,556450250,42150,42150,42150,42150,0
20250311,104500,556450250,42150,42150,42150,42150,0
20250311,104400,556450250,42150,42150,42150,42150,0
20250311,104300,556450250,42150,42150,42150,42150,0
20250311,104200,556450250,42150,42150,42150,42150,4
20250311,104100,556281650,42100,42100,42100,42100,0
20250311,104000,556281650,42100,42100,42100,42100,10
20250311,103900,555860650,42000,42000,42000,42000,47
20250311,103800,553886650,41850,41850,41850,41850,0
20250311,103700,553886650,41850,41850,41850,41850,0
20250311,103600,553886650,41850,41850,41850,41850,1
20250311,103500,553844800,41850,41850,41850,41850,0
20250311,103400,553844800,41850,41850,41850,41850,2
20250311,103300,553761100,41850,41850,41850,41850,0
20250311,103200,553761100,41850,41900,41900,41850,90
20250311,103100,549994250,41950,41950,41950,41950,3
20250311,103000,549868400,41900,41900,41900,41900,8
20250311,102900,549533200,42000,42000,42000,42000,1
20250311,102800,549491200,42000,42000,42000,42000,2
20250311,102700,549407200,42000,42000,42000,42000,0
20250311,102600,549407200,42000,41900,42000,41900,39
20250311,102500,547773000,41900,41900,41900,41900,9
20250311,102400,547395900,41850,41850,41850,41850,0
20250311,102300,547395900,41850,41900,41900,41850,140
20250311,102200,541536850,41850,41850,41850,41850,0
20250311,102100,541536850,41850,41850,41850,41850,0
20250311,102000,541536850,41850,41850,41850,41850,2
20250311,101900,541453150,41850,41850,41850,41850,0
20250311,101800,541453150,41850,41850,41850,41850,6
20250311,101700,541202050,41850,41850,41850,41850,0
20250311,101600,541202050,41850,41850,41850,41850,1
20250311,101500,541160200,41850,41850,41850,41850,7
20250311,101400,540867250,41900,41900,41900,41900,97
20250311,101300,536802950,41900,41900,41900,41900,4
20250311,101200,536635350,42000,42000,42000,42000,1
20250311,101100,536593350,42000,41900,42000,41900,70
20250311,101000,533659550,41900,41900,41900,41900,8
20250311,100900,533324350,41900,41850,41900,41850,161
20250311,100800,526584250,41850,42000,42000,41850,1118
20250311,100700,479695050,42000,42100,42100,42000,4
20250311,100600,479526850,42100,42100,42100,42100,1
20250311,100500,479484750,42050,42050,42050,42050,0
20250311,100400,479484750,42050,42050,42050,42050,25
20250311,100300,478433500,42050,42050,42050,42050,12
20250311,100200,477928900,42150,42150,42150,42150,1
20250311,100100,477886750,42150,42150,42150,42150,17
20250311,100000,477170200,42050,42050,42050,42050,20
20250311,095900,476329200,42100,42100,42100,42100,1
20250311,095800,476287100,42100,42100,42100,42100,0
20250311,095700,476287100,42100,42100,42100,42100,0
20250311,095600,476287100,42100,42100,42100,42100,1
20250311,095500,476245000,42050,42150,42150,42050,21
20250311,095400,475361100,42200,42200,42200,42200,0
20250311,095300,475361100,42200,42200,42200,42200,0
20250311,095200,475361100,42200,42200,42200,42200,18
20250311,095100,474601500,42200,42200,42200,42100,197
20250311,095000,466301450,42100,42100,42100,42100,0
20250311,094900,466301450,42100,42250,42250,42100,76
20250311,094800,463094600,42250,42350,42350,42250,26
20250311,094700,461995900,42350,42350,42350,42350,65
20250311,094600,459243150,42400,42400,42400,42400,1
20250311,094500,459200750,42400,42400,42400,42400,1
20250311,094400,459158350,42400,42400,42400,42400,10
20250311,094300,458734350,42350,42400,42400,42350,75
20250311,094200,455556000,42400,42450,42450,42400,32
20250311,094100,454197800,42450,42450,42450,42450,18
20250311,094000,453433700,42350,42350,42350,42350,0
20250311,093900,453433700,42350,42350,42350,42350,2
20250311,093800,453349000,42500,42250,42500,42250,21
20250311,093700,452457750,42100,42150,42200,42100,1724
20250311,093600,379785400,42000,42050,42150,42000,56
20250311,093500,377425850,42150,42150,42150,42150,129
20250311,093400,371988500,42150,42150,42150,42150,371
20250311,093300,356350850,41950,41950,41950,41950,29
20250311,093200,355134300,41950,41950,41950,41950,136
20250311,093100,349429100,42100,42150,42150,42100,39
20250311,093000,347786450,42150,42100,42150,42100,51
20250311,092900,345639300,41950,42050,42150,41950,775
20250311,092800,313086550,42050,42100,42100,42050,132
20250311,092700,307530350,42050,42050,42100,42050,158
20250311,092600,300886400,42050,42000,42050,42000,17
20250311,092500,300171950,42050,42150,42150,42050,679
20250311,092400,271599800,42150,42150,42150,42100,1258
20250311,092300,218624500,42200,42350,42350,42200,170
20250311,092200,211438750,42400,42300,42400,42300,110
20250311,092100,206779750,42200,42200,42200,42200,272
20250311,092000,195301350,42150,42150,42150,42150,1
20250311,091900,195259200,42100,42150,42150,42100,20
20250311,091800,194416850,42200,42200,42200,42200,5
20250311,091700,194205850,42150,42150,42150,42100,553
20250311,091600,170920750,42150,42100,42150,42100,101
20250311,091500,166663650,42100,42150,42150,42100,622
20250311,091400,140471950,42100,42100,42100,42100,0
20250311,091300,140471950,42100,42100,42100,42100,0
20250311,091200,140471950,42100,42100,42100,42100,123
20250311,091100,135293650,42100,42150,42200,42100,68
20250311,091000,132430050,42100,42150,42150,42100,34
20250311,090900,130998450,42100,42150,42150,42050,144
20250311,090800,124942550,42150,42100,42150,42100,176
20250311,090700,117529050,42100,42250,42250,42100,242
20250311,090600,107318600,42200,42200,42200,42200,2
20250311,090500,107234200,42200,42350,42350,42150,364
20250311,090400,91882000,42300,42200,42300,42100,1302
20250311,090300,36991050,42050,42050,42050,42050,10
20250311,090200,36570550,42050,42100,42100,42050,50
20250311,090100,34466350,42100,42300,42300,42100,281
20250311,090000,22589450,42300,42300,42800,42300,534
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184200 922575875 42250 42250 42250 42250 644
3 20250311 184100 922575875 42250 42250 42250 42250 0
4 20250311 184000 922575875 42250 42250 42250 42250 0
5 20250311 183900 922575875 42250 42250 42250 42250 0
6 20250311 183800 922575875 42250 42250 42250 42250 0
7 20250311 183700 922575875 42250 42250 42250 42250 0
8 20250311 183600 922575875 42250 42250 42250 42250 0
9 20250311 183500 922575875 42250 42250 42250 42250 0
10 20250311 183400 922575875 42250 42250 42250 42250 0
11 20250311 183300 922575875 42250 42250 42250 42250 0
12 20250311 183200 922575875 42250 42250 42250 42250 0
13 20250311 183100 922575875 42250 42250 42250 42250 0
14 20250311 183000 922575875 42250 42250 42250 42250 0
15 20250311 182900 922575875 42250 42250 42250 42250 0
16 20250311 182800 922575875 42250 42250 42250 42250 0
17 20250311 182700 922575875 42250 42250 42250 42250 0
18 20250311 182600 922575875 42250 42250 42250 42250 0
19 20250311 182500 922575875 42250 42250 42250 42250 0
20 20250311 182400 922575875 42250 42250 42250 42250 0
21 20250311 182300 922575875 42250 42250 42250 42250 0
22 20250311 182200 922575875 42250 42250 42250 42250 0
23 20250311 182100 922575875 42250 42250 42250 42250 0
24 20250311 182000 922575875 42250 42250 42250 42250 0
25 20250311 181900 922575875 42250 42250 42250 42250 0
26 20250311 181800 922575875 42250 42250 42250 42250 0
27 20250311 181700 922575875 42250 42250 42250 42250 0
28 20250311 181600 922575875 42250 42250 42250 42250 0
29 20250311 181500 922575875 42250 42250 42250 42250 0
30 20250311 181400 922575875 42250 42250 42250 42250 0
31 20250311 181300 922575875 42250 42250 42250 42250 0
32 20250311 181200 922575875 42250 42250 42250 42250 644
33 20250311 181100 922575875 42250 42250 42250 42250 0
34 20250311 181000 922575875 42250 42250 42250 42250 0
35 20250311 180900 922575875 42250 42250 42250 42250 0
36 20250311 180800 922575875 42250 42250 42250 42250 0
37 20250311 180700 922575875 42250 42250 42250 42250 0
38 20250311 180600 922575875 42250 42250 42250 42250 0
39 20250311 180500 922575875 42250 42250 42250 42250 0
40 20250311 180400 922575875 42250 42250 42250 42250 0
41 20250311 180300 922575875 42250 42250 42250 42250 0
42 20250311 180200 922575875 42250 42250 42250 42250 0
43 20250311 180100 922575875 42250 42250 42250 42250 0
44 20250311 180000 922575875 42250 42250 42250 42250 0
45 20250311 175900 922575875 42250 42250 42250 42250 0
46 20250311 175800 922575875 42250 42250 42250 42250 0
47 20250311 175700 922575875 42250 42250 42250 42250 0
48 20250311 175600 922575875 42250 42250 42250 42250 0
49 20250311 175500 922575875 42250 42250 42250 42250 0
50 20250311 175400 922575875 42250 42250 42250 42250 0
51 20250311 175300 922575875 42250 42250 42250 42250 0
52 20250311 175200 922575875 42250 42250 42250 42250 0
53 20250311 175100 922575875 42250 42250 42250 42250 0
54 20250311 175000 922575875 42250 42250 42250 42250 0
55 20250311 174900 922575875 42250 42250 42250 42250 0
56 20250311 174800 922575875 42250 42250 42250 42250 0
57 20250311 174700 922575875 42250 42250 42250 42250 0
58 20250311 174600 922575875 42250 42250 42250 42250 0
59 20250311 174500 922575875 42250 42250 42250 42250 0
60 20250311 174400 922575875 42250 42250 42250 42250 0
61 20250311 174300 922575875 42250 42250 42250 42250 0
62 20250311 174200 922575875 42250 42250 42250 42250 644
63 20250311 174100 922575875 42250 42250 42250 42250 0
64 20250311 174000 922575875 42250 42250 42250 42250 0
65 20250311 173900 922575875 42250 42250 42250 42250 0
66 20250311 173800 922575875 42250 42250 42250 42250 0
67 20250311 173700 922575875 42250 42250 42250 42250 0
68 20250311 173600 922575875 42250 42250 42250 42250 0
69 20250311 173500 922575875 42250 42250 42250 42250 0
70 20250311 173400 922575875 42250 42250 42250 42250 0
71 20250311 173300 922575875 42250 42250 42250 42250 0
72 20250311 173200 922575875 42250 42250 42250 42250 0
73 20250311 173100 922575875 42250 42250 42250 42250 0
74 20250311 173000 922575875 42250 42250 42250 42250 0
75 20250311 172900 922575875 42250 42250 42250 42250 0
76 20250311 172800 922575875 42250 42250 42250 42250 0
77 20250311 172700 922575875 42250 42250 42250 42250 0
78 20250311 172600 922575875 42250 42250 42250 42250 0
79 20250311 172500 922575875 42250 42250 42250 42250 0
80 20250311 172400 922575875 42250 42250 42250 42250 0
81 20250311 172300 922575875 42250 42250 42250 42250 0
82 20250311 172200 922575875 42250 42250 42250 42250 0
83 20250311 172100 922575875 42250 42250 42250 42250 0
84 20250311 172000 922575875 42250 42250 42250 42250 0
85 20250311 171900 922575875 42250 42250 42250 42250 0
86 20250311 171800 922575875 42250 42250 42250 42250 0
87 20250311 171700 922575875 42250 42250 42250 42250 0
88 20250311 171600 922575875 42250 42250 42250 42250 0
89 20250311 171500 922575875 42250 42250 42250 42250 0
90 20250311 171400 922575875 42250 42250 42250 42250 0
91 20250311 171300 922575875 42250 42250 42250 42250 0
92 20250311 171200 922575875 42250 42250 42250 42250 644
93 20250311 171100 922575875 42250 42250 42250 42250 0
94 20250311 171000 922575875 42250 42250 42250 42250 0
95 20250311 170900 922575875 42250 42250 42250 42250 0
96 20250311 170800 922575875 42250 42250 42250 42250 0
97 20250311 170700 922575875 42250 42250 42250 42250 0
98 20250311 170600 922575875 42250 42250 42250 42250 0
99 20250311 170500 922575875 42250 42250 42250 42250 0
100 20250311 170400 922575875 42250 42250 42250 42250 0
101 20250311 170300 922575875 42250 42250 42250 42250 0
102 20250311 170200 922575875 42250 42250 42250 42250 0
103 20250311 170100 922575875 42250 42250 42250 42250 0
104 20250311 170000 922575875 42250 42250 42250 42250 0
105 20250311 165900 922575875 42250 42250 42250 42250 0
106 20250311 165800 922575875 42250 42250 42250 42250 0
107 20250311 165700 922575875 42250 42250 42250 42250 0
108 20250311 165600 922575875 42250 42250 42250 42250 0
109 20250311 165500 922575875 42250 42250 42250 42250 0
110 20250311 165400 922575875 42250 42250 42250 42250 0
111 20250311 165300 922575875 42250 42250 42250 42250 0
112 20250311 165200 922575875 42250 42250 42250 42250 0
113 20250311 165100 922575875 42250 42250 42250 42250 0
114 20250311 165000 922575875 42250 42250 42250 42250 0
115 20250311 164900 922575875 42250 42250 42250 42250 0
116 20250311 164800 922575875 42250 42250 42250 42250 0
117 20250311 164700 922575875 42250 42250 42250 42250 0
118 20250311 164600 922575875 42250 42250 42250 42250 0
119 20250311 164500 922575875 42250 42250 42250 42250 0
120 20250311 164400 922575875 42250 42250 42250 42250 0
121 20250311 164300 922575875 42250 42250 42250 42250 0
122 20250311 164200 922575875 42250 42250 42250 42250 644
123 20250311 164100 922575875 42250 42250 42250 42250 0
124 20250311 164000 922575875 42250 42250 42250 42250 0
125 20250311 163900 922575875 42250 42250 42250 42250 0
126 20250311 163800 922575875 42250 42250 42250 42250 0
127 20250311 163700 922575875 42250 42250 42250 42250 0
128 20250311 163600 922575875 42250 42250 42250 42250 0
129 20250311 163500 922575875 42250 42250 42250 42250 0
130 20250311 163400 922575875 42250 42250 42250 42250 0
131 20250311 163300 922575875 42250 42250 42250 42250 0
132 20250311 163200 922575875 42250 42250 42250 42250 0
133 20250311 163100 922575875 42250 42250 42250 42250 0
134 20250311 163000 922575875 42250 42250 42250 42250 0
135 20250311 162900 922575875 42250 42250 42250 42250 0
136 20250311 162800 922575875 42250 42250 42250 42250 0
137 20250311 162700 922575875 42250 42250 42250 42250 0
138 20250311 162600 922575875 42250 42250 42250 42250 0
139 20250311 162500 922575875 42250 42250 42250 42250 0
140 20250311 162400 922575875 42250 42250 42250 42250 0
141 20250311 162300 922575875 42250 42250 42250 42250 0
142 20250311 162200 922575875 42250 42250 42250 42250 0
143 20250311 162100 922575875 42250 42250 42250 42250 0
144 20250311 162000 922575875 42250 42250 42250 42250 0
145 20250311 161900 922575875 42250 42250 42250 42250 0
146 20250311 161800 922575875 42250 42250 42250 42250 0
147 20250311 161700 922575875 42250 42250 42250 42250 0
148 20250311 161600 922575875 42250 42250 42250 42250 0
149 20250311 161500 922575875 42250 42250 42250 42250 0
150 20250311 161400 922575875 42250 42250 42250 42250 0
151 20250311 161300 922575875 42250 42250 42250 42250 0
152 20250311 161200 922575875 42250 42250 42250 42250 644
153 20250311 161100 922575875 42250 42250 42250 42250 0
154 20250311 161000 922575875 42250 42250 42250 42250 0
155 20250311 160900 922575875 42250 42250 42250 42250 0
156 20250311 160800 922575875 42250 42250 42250 42250 0
157 20250311 160700 922575875 42250 42250 42250 42250 0
158 20250311 160600 922575875 42250 42250 42250 42250 0
159 20250311 160500 922575875 42250 42250 42250 42250 0
160 20250311 160400 922575875 42250 42250 42250 42250 0
161 20250311 160300 922575875 42250 42250 42250 42250 0
162 20250311 160200 922575875 42250 42250 42250 42250 0
163 20250311 160100 922575875 42250 42250 42250 42250 0
164 20250311 160000 922575875 42250 42250 42250 42250 0
165 20250311 155900 922575875 42250 42250 42250 42250 0
166 20250311 155800 922575875 42250 42250 42250 42250 0
167 20250311 155700 922575875 42250 42250 42250 42250 0
168 20250311 155600 922575875 42250 42250 42250 42250 0
169 20250311 155500 922575875 42250 42250 42250 42250 0
170 20250311 155400 922575875 42250 42250 42250 42250 0
171 20250311 155300 922575875 42250 42250 42250 42250 0
172 20250311 155200 922575875 42250 42250 42250 42250 0
173 20250311 155100 922575875 42250 42250 42250 42250 0
174 20250311 155000 922575875 42250 42250 42250 42250 0
175 20250311 154900 922575875 42250 42250 42250 42250 0
176 20250311 154800 922575875 42250 42250 42250 42250 0
177 20250311 154700 922575875 42250 42250 42250 42250 0
178 20250311 154600 922575875 42250 42250 42250 42250 0
179 20250311 154500 922575875 42250 42250 42250 42250 0
180 20250311 154400 922575875 42250 42250 42250 42250 0
181 20250311 154300 922575875 42250 42250 42250 42250 0
182 20250311 154200 922575875 42250 42250 42250 42250 644
183 20250311 154100 922575875 42250 42250 42250 42250 0
184 20250311 154000 922575875 42250 42250 42250 42250 0
185 20250311 153900 922575875 42250 42250 42250 42250 0
186 20250311 153800 922575875 42250 42250 42250 42250 0
187 20250311 153700 922575875 42250 42250 42250 42250 0
188 20250311 153600 922575875 42250 42250 42250 42250 0
189 20250311 153500 922575875 42250 42250 42250 42250 0
190 20250311 153400 922575875 42250 42250 42250 42250 0
191 20250311 153300 922575875 42250 42250 42250 42250 0
192 20250311 153200 922575875 42250 42250 42250 42250 0
193 20250311 153100 922575875 42250 42250 42250 42250 0
194 20250311 153000 922575875 42250 42250 42250 42250 644
195 20250311 152900 895366875 42000 42000 42000 42000 0
196 20250311 152800 895366875 42000 42000 42000 42000 0
197 20250311 152700 895366875 42000 42000 42000 42000 0
198 20250311 152600 895366875 42000 42000 42000 42000 0
199 20250311 152500 895366875 42000 42000 42000 42000 0
200 20250311 152400 895366875 42000 42000 42000 42000 0
201 20250311 152300 895366875 42000 42000 42000 42000 0
202 20250311 152200 895366875 42000 42000 42000 42000 0
203 20250311 152100 895366875 42000 42000 42000 42000 0
204 20250311 152000 895366875 42000 42000 42000 42000 0
205 20250311 151900 895366875 42000 42000 42050 42000 532
206 20250311 151800 873022825 42000 42000 42000 42000 0
207 20250311 151700 873022825 42000 42050 42050 42000 126
208 20250311 151600 867730775 42050 42050 42050 42050 123
209 20250311 151500 862558625 42100 42100 42100 42100 0
210 20250311 151400 862558625 42100 42100 42100 42100 2
211 20250311 151300 862474425 42100 42050 42100 42050 100
212 20250311 151200 858269375 42050 42050 42050 42000 53
213 20250311 151100 856043125 42050 42050 42050 42050 1
214 20250311 151000 856001075 42050 42000 42050 42000 4
215 20250311 150900 855833025 42000 42000 42000 42000 251
216 20250311 150800 845291025 42050 42050 42050 42050 7
217 20250311 150700 844996675 42050 42050 42050 42050 0
218 20250311 150600 844996675 42050 42050 42050 42050 0
219 20250311 150500 844996675 42050 42050 42050 42050 68
220 20250311 150400 842137275 42000 42000 42000 42000 124
221 20250311 150300 836929275 42050 42050 42050 42050 5
222 20250311 150200 836719025 42000 42000 42000 42000 87
223 20250311 150100 833065025 42000 42000 42000 42000 23
224 20250311 150000 832099025 42050 42050 42050 42050 0
225 20250311 145900 832099025 42050 42050 42050 42050 13
226 20250311 145800 831552375 42050 42050 42050 42050 10
227 20250311 145700 831131875 42000 42050 42050 42000 101
228 20250311 145600 826884875 42050 42050 42050 42050 0
229 20250311 145500 826884875 42050 42050 42050 42050 20
230 20250311 145400 826043875 42000 42000 42000 42000 8
231 20250311 145300 825707875 42000 42000 42000 42000 0
232 20250311 145200 825707875 42000 42000 42000 42000 0
233 20250311 145100 825707875 42000 42000 42000 42000 3
234 20250311 145000 825581875 42000 42000 42000 42000 0
235 20250311 144900 825581875 42000 41950 42000 41950 311
236 20250311 144800 812530425 41950 42000 42000 41950 46
237 20250311 144700 810600675 42000 42000 42000 42000 132
238 20250311 144600 805056675 42000 42000 42000 42000 293
239 20250311 144500 792750675 42050 42050 42050 42050 71
240 20250311 144400 789765125 42050 42050 42050 42050 6
241 20250311 144300 789512825 42050 42050 42050 42050 40
242 20250311 144200 787830825 42050 42050 42050 42050 14
243 20250311 144100 787242125 42050 42050 42050 42050 0
244 20250311 144000 787242125 42050 42050 42050 42050 0
245 20250311 143900 787242125 42050 42050 42050 42050 0
246 20250311 143800 787242125 42050 42050 42050 42050 0
247 20250311 143700 787242125 42050 42050 42050 42050 0
248 20250311 143600 787242125 42050 42100 42100 42050 6
249 20250311 143500 786989775 42100 42100 42100 42100 0
250 20250311 143400 786989775 42100 42100 42100 42100 0
251 20250311 143300 786989775 42100 42100 42100 42100 4
252 20250311 143200 786821375 42100 42150 42150 42100 22
253 20250311 143100 785895125 42150 42150 42150 42150 10
254 20250311 143000 785473625 42150 42150 42150 42150 0
255 20250311 142900 785473625 42150 42150 42150 42150 0
256 20250311 142800 785473625 42150 42150 42150 42150 0
257 20250311 142700 785473625 42150 42150 42150 42150 0
258 20250311 142600 785473625 42150 42150 42150 42150 10
259 20250311 142500 785052125 42150 42125 42150 42100 70
260 20250311 142400 782104550 42200 42200 42200 42200 0
261 20250311 142300 782104550 42200 42200 42200 42200 0
262 20250311 142200 782104550 42200 42200 42200 42200 0
263 20250311 142100 782104550 42200 42200 42200 42200 1
264 20250311 142000 782062350 42200 42200 42200 42200 0
265 20250311 141900 782062350 42200 42200 42200 42200 0
266 20250311 141800 782062350 42200 42200 42200 42200 0
267 20250311 141700 782062350 42200 42200 42200 42200 0
268 20250311 141600 782062350 42200 42200 42200 42200 1
269 20250311 141500 782020150 42050 42050 42050 42050 0
270 20250311 141400 782020150 42050 42050 42050 42050 0
271 20250311 141300 782020150 42050 42050 42050 42050 1
272 20250311 141200 781978100 42000 42000 42000 42000 0
273 20250311 141100 781978100 42000 42050 42050 42000 7
274 20250311 141000 781683850 42050 42050 42050 42050 0
275 20250311 140900 781683850 42050 42050 42050 42050 50
276 20250311 140800 779581350 42100 42100 42100 42100 32
277 20250311 140700 778234150 42100 42100 42100 42100 15
278 20250311 140600 777602650 42100 42100 42100 42100 0
279 20250311 140500 777602650 42100 42100 42100 42100 0
280 20250311 140400 777602650 42100 42100 42100 42100 67
281 20250311 140300 774781950 42250 42250 42250 42250 0
282 20250311 140200 774781950 42250 42250 42250 42250 0
283 20250311 140100 774781950 42250 42250 42250 42250 25
284 20250311 140000 773725700 42000 42000 42000 42000 0
285 20250311 135900 773725700 42000 42000 42000 42000 0
286 20250311 135800 773725700 42000 42050 42050 42000 358
287 20250311 135700 758686250 42300 42300 42300 42300 0
288 20250311 135600 758686250 42300 42200 42300 42200 100
289 20250311 135500 754456350 42300 42300 42300 42300 0
290 20250311 135400 754456350 42300 42300 42300 42300 2
291 20250311 135300 754371750 42000 42250 42250 42000 1477
292 20250311 135200 692199400 42250 42300 42300 42250 309
293 20250311 135100 679143050 42350 42350 42350 42350 119
294 20250311 135000 674103400 42400 42375 42400 42375 11
295 20250311 134900 673637025 42375 42375 42375 42375 0
296 20250311 134800 673637025 42375 42375 42375 42375 0
297 20250311 134700 673637025 42375 42375 42375 42375 0
298 20250311 134600 673637025 42375 42375 42375 42375 1
299 20250311 134500 673594650 42400 42400 42400 42400 0
300 20250311 134400 673594650 42400 42400 42400 42400 8
301 20250311 134300 673255450 42400 42400 42400 42400 1
302 20250311 134200 673213050 42450 42450 42450 42450 0
303 20250311 134100 673213050 42450 42450 42450 42450 0
304 20250311 134000 673213050 42450 42400 42450 42400 21
305 20250311 133900 672322600 42400 42400 42400 42400 1
306 20250311 133800 672280200 42450 42450 42450 42450 1
307 20250311 133700 672237750 42450 42450 42450 42450 0
308 20250311 133600 672237750 42450 42450 42450 42450 2
309 20250311 133500 672152850 42400 42400 42400 42400 1
310 20250311 133400 672110450 42450 42450 42450 42450 0
311 20250311 133300 672110450 42450 42450 42450 42450 1
312 20250311 133200 672068000 42450 42450 42450 42450 0
313 20250311 133100 672068000 42450 42450 42450 42450 0
314 20250311 133000 672068000 42450 42450 42450 42450 0
315 20250311 132900 672068000 42450 42450 42450 42450 0
316 20250311 132800 672068000 42450 42450 42450 42450 1
317 20250311 132700 672025550 42450 42400 42450 42400 7
318 20250311 132600 671728650 42300 42300 42300 42300 1
319 20250311 132500 671686350 42400 42350 42400 42350 18
320 20250311 132400 670923900 42300 42300 42300 42300 1
321 20250311 132300 670881600 42300 42300 42300 42300 4
322 20250311 132200 670712400 42350 42350 42350 42350 0
323 20250311 132100 670712400 42350 42350 42350 42350 0
324 20250311 132000 670712400 42350 42350 42350 42350 0
325 20250311 131900 670712400 42350 42350 42350 42350 7
326 20250311 131800 670415950 42350 42400 42400 42350 2
327 20250311 131700 670331200 42400 42400 42400 42400 1
328 20250311 131600 670288800 42400 42400 42400 42400 0
329 20250311 131500 670288800 42400 42300 42400 42300 241
330 20250311 131400 660094000 42300 42300 42300 42300 0
331 20250311 131300 660094000 42300 42300 42300 42300 0
332 20250311 131200 660094000 42300 42300 42300 42300 0
333 20250311 131100 660094000 42300 42300 42300 42300 13
334 20250311 131000 659544100 42300 42300 42300 42300 0
335 20250311 130900 659544100 42300 42300 42300 42300 2
336 20250311 130800 659459500 42250 42250 42250 42250 0
337 20250311 130700 659459500 42250 42250 42250 42250 12
338 20250311 130600 658952500 42300 42300 42300 42300 1
339 20250311 130500 658910200 42300 42300 42300 42300 0
340 20250311 130400 658910200 42300 42300 42300 42300 32
341 20250311 130300 657556600 42250 42250 42250 42250 0
342 20250311 130200 657556600 42250 42250 42250 42250 0
343 20250311 130100 657556600 42250 42250 42250 42250 0
344 20250311 130000 657556600 42250 42250 42250 42250 1
345 20250311 125900 657514350 42300 42300 42300 42300 2
346 20250311 125800 657429750 42250 42250 42250 42250 0
347 20250311 125700 657429750 42250 42275 42275 42250 5
348 20250311 125600 657218475 42300 42250 42300 42250 33
349 20250311 125500 655823075 42250 42250 42250 42250 0
350 20250311 125400 655823075 42250 42250 42250 42250 104
351 20250311 125300 651429075 42250 42250 42250 42250 66
352 20250311 125200 648640575 42300 42300 42300 42300 0
353 20250311 125100 648640575 42300 42300 42300 42300 0
354 20250311 125000 648640575 42300 42300 42300 42300 0
355 20250311 124900 648640575 42300 42300 42300 42300 0
356 20250311 124800 648640575 42300 42300 42300 42300 0
357 20250311 124700 648640575 42300 42300 42300 42300 32
358 20250311 124600 647286975 42300 42300 42300 42300 0
359 20250311 124500 647286975 42300 42400 42400 42300 2
360 20250311 124400 647202275 42300 42300 42300 42300 0
361 20250311 124300 647202275 42300 42300 42300 42300 1
362 20250311 124200 647159975 42300 42300 42300 42300 1
363 20250311 124100 647117675 42300 42300 42300 42300 1
364 20250311 124000 647075375 42300 42300 42300 42300 74
365 20250311 123900 643945175 42400 42400 42400 42400 58
366 20250311 123800 641485975 42400 42300 42400 42300 23
367 20250311 123700 640512575 42250 42250 42250 42250 72
368 20250311 123600 637470575 42250 42250 42250 42250 1
369 20250311 123500 637428325 42250 42250 42250 42250 0
370 20250311 123400 637428325 42250 42250 42250 42250 27
371 20250311 123300 636287575 42300 42300 42300 42300 1
372 20250311 123200 636245275 42300 42300 42300 42300 0
373 20250311 123100 636245275 42300 42300 42300 42300 43
374 20250311 123000 634426375 42300 42350 42350 42300 14
375 20250311 122900 633833775 42400 42400 42400 42400 1
376 20250311 122800 633791375 42400 42400 42400 42400 3
377 20250311 122700 633664175 42400 42400 42400 42400 0
378 20250311 122600 633664175 42400 42400 42400 42400 1
379 20250311 122500 633621775 42400 42400 42400 42400 0
380 20250311 122400 633621775 42400 42400 42400 42400 0
381 20250311 122300 633621775 42400 42400 42400 42400 0
382 20250311 122200 633621775 42400 42400 42400 42400 0
383 20250311 122100 633621775 42400 42400 42400 42400 0
384 20250311 122000 633621775 42400 42400 42400 42400 0
385 20250311 121900 633621775 42400 42400 42400 42400 0
386 20250311 121800 633621775 42400 42400 42400 42400 0
387 20250311 121700 633621775 42400 42400 42400 42400 3
388 20250311 121600 633494575 42300 42300 42300 42300 170
389 20250311 121500 626303575 42300 42300 42300 42300 50
390 20250311 121400 624188575 42300 42300 42300 42300 0
391 20250311 121300 624188575 42300 42300 42300 42300 0
392 20250311 121200 624188575 42300 42300 42300 42300 7
393 20250311 121100 623892475 42350 42350 42350 42350 13
394 20250311 121000 623341925 42350 42350 42350 42350 0
395 20250311 120900 623341925 42350 42350 42350 42350 0
396 20250311 120800 623341925 42350 42350 42350 42350 16
397 20250311 120700 622664325 42350 42350 42350 42350 0
398 20250311 120600 622664325 42350 42350 42350 42350 0
399 20250311 120500 622664325 42350 42350 42350 42350 0
400 20250311 120400 622664325 42350 42350 42350 42350 0
401 20250311 120300 622664325 42350 42350 42350 42350 0
402 20250311 120200 622664325 42350 42350 42350 42350 0
403 20250311 120100 622664325 42350 42350 42350 42350 39
404 20250311 120000 621012675 42350 42350 42350 42350 3
405 20250311 115900 620885625 42400 42400 42400 42400 2
406 20250311 115800 620800825 42400 42400 42400 42400 0
407 20250311 115700 620800825 42400 42400 42400 42400 1
408 20250311 115600 620758425 42350 42350 42350 42350 0
409 20250311 115500 620758425 42350 42350 42350 42350 34
410 20250311 115400 619318525 42450 42450 42450 42450 1
411 20250311 115300 619276075 42350 42350 42350 42350 0
412 20250311 115200 619276075 42350 42350 42350 42350 25
413 20250311 115100 618217325 42350 42350 42350 42350 0
414 20250311 115000 618217325 42350 42300 42350 42300 45
415 20250311 114900 616313075 42300 42300 42300 42300 0
416 20250311 114800 616313075 42300 42300 42300 42300 0
417 20250311 114700 616313075 42300 42300 42300 42300 1
418 20250311 114600 616270775 42300 42300 42300 42300 0
419 20250311 114500 616270775 42300 42300 42300 42300 0
420 20250311 114400 616270775 42300 42300 42300 42300 13
421 20250311 114300 615720875 42300 42300 42300 42300 1
422 20250311 114200 615678575 42300 42300 42300 42300 5
423 20250311 114100 615467075 42250 42250 42250 42250 0
424 20250311 114000 615467075 42250 42250 42250 42250 0
425 20250311 113900 615467075 42250 42250 42250 42250 0
426 20250311 113800 615467075 42250 42250 42250 42250 0
427 20250311 113700 615467075 42250 42250 42250 42250 0
428 20250311 113600 615467075 42250 42250 42250 42250 0
429 20250311 113500 615467075 42250 42250 42250 42250 40
430 20250311 113400 613777075 42250 42250 42250 42250 10
431 20250311 113300 613354575 42250 42250 42250 42250 0
432 20250311 113200 613354575 42250 42300 42300 42250 18
433 20250311 113100 612593725 42450 42450 42450 42450 0
434 20250311 113000 612593725 42450 42300 42450 42300 126
435 20250311 112900 607254475 42250 42250 42250 42250 13
436 20250311 112800 606705225 42200 42200 42200 42200 0
437 20250311 112700 606705225 42200 42200 42200 42200 8
438 20250311 112600 606367625 42250 42250 42250 42250 0
439 20250311 112500 606367625 42250 42250 42250 42250 45
440 20250311 112400 604466375 42100 42100 42100 42100 0
441 20250311 112300 604466375 42100 42175 42175 42000 520
442 20250311 112200 582622050 42100 42100 42100 42100 0
443 20250311 112100 582622050 42100 42100 42100 42100 0
444 20250311 112000 582622050 42100 42100 42100 42100 3
445 20250311 111900 582495750 42100 42100 42100 42100 1
446 20250311 111800 582453650 42200 42200 42200 42200 0
447 20250311 111700 582453650 42200 42200 42200 42200 123
448 20250311 111600 577263050 42200 42200 42200 42200 11
449 20250311 111500 576798850 42000 42050 42050 42000 3
450 20250311 111400 576672750 42150 42150 42150 42150 0
451 20250311 111300 576672750 42150 42150 42150 42150 106
452 20250311 111200 572204850 42150 42150 42150 42150 0
453 20250311 111100 572204850 42150 42150 42150 42150 0
454 20250311 111000 572204850 42150 42150 42150 42150 0
455 20250311 110900 572204850 42150 42150 42150 42150 0
456 20250311 110800 572204850 42150 42150 42150 42150 0
457 20250311 110700 572204850 42150 42150 42150 42150 0
458 20250311 110600 572204850 42150 42150 42150 42150 0
459 20250311 110500 572204850 42150 42150 42150 42150 0
460 20250311 110400 572204850 42150 42150 42150 42150 0
461 20250311 110300 572204850 42150 42150 42150 42150 1
462 20250311 110200 572162700 42150 42150 42150 42150 0
463 20250311 110100 572162700 42150 42150 42150 42150 0
464 20250311 110000 572162700 42150 42150 42150 42150 0
465 20250311 105900 572162700 42150 42150 42150 42150 1
466 20250311 105800 572120550 42150 42150 42150 42150 0
467 20250311 105700 572120550 42150 41950 42150 41950 216
468 20250311 105600 563053400 41950 42000 42000 41950 61
469 20250311 105500 560493150 42150 42150 42150 42150 23
470 20250311 105400 559523700 42150 42150 42150 42150 23
471 20250311 105300 558554250 42150 42150 42150 42150 23
472 20250311 105200 557584800 42000 42000 42000 42000 0
473 20250311 105100 557584800 42000 42000 42000 42000 0
474 20250311 105000 557584800 42000 42000 42000 42000 20
475 20250311 104900 556744800 42000 42000 42000 42000 1
476 20250311 104800 556702800 42050 42100 42100 42050 6
477 20250311 104700 556450250 42150 42150 42150 42150 0
478 20250311 104600 556450250 42150 42150 42150 42150 0
479 20250311 104500 556450250 42150 42150 42150 42150 0
480 20250311 104400 556450250 42150 42150 42150 42150 0
481 20250311 104300 556450250 42150 42150 42150 42150 0
482 20250311 104200 556450250 42150 42150 42150 42150 4
483 20250311 104100 556281650 42100 42100 42100 42100 0
484 20250311 104000 556281650 42100 42100 42100 42100 10
485 20250311 103900 555860650 42000 42000 42000 42000 47
486 20250311 103800 553886650 41850 41850 41850 41850 0
487 20250311 103700 553886650 41850 41850 41850 41850 0
488 20250311 103600 553886650 41850 41850 41850 41850 1
489 20250311 103500 553844800 41850 41850 41850 41850 0
490 20250311 103400 553844800 41850 41850 41850 41850 2
491 20250311 103300 553761100 41850 41850 41850 41850 0
492 20250311 103200 553761100 41850 41900 41900 41850 90
493 20250311 103100 549994250 41950 41950 41950 41950 3
494 20250311 103000 549868400 41900 41900 41900 41900 8
495 20250311 102900 549533200 42000 42000 42000 42000 1
496 20250311 102800 549491200 42000 42000 42000 42000 2
497 20250311 102700 549407200 42000 42000 42000 42000 0
498 20250311 102600 549407200 42000 41900 42000 41900 39
499 20250311 102500 547773000 41900 41900 41900 41900 9
500 20250311 102400 547395900 41850 41850 41850 41850 0
501 20250311 102300 547395900 41850 41900 41900 41850 140
502 20250311 102200 541536850 41850 41850 41850 41850 0
503 20250311 102100 541536850 41850 41850 41850 41850 0
504 20250311 102000 541536850 41850 41850 41850 41850 2
505 20250311 101900 541453150 41850 41850 41850 41850 0
506 20250311 101800 541453150 41850 41850 41850 41850 6
507 20250311 101700 541202050 41850 41850 41850 41850 0
508 20250311 101600 541202050 41850 41850 41850 41850 1
509 20250311 101500 541160200 41850 41850 41850 41850 7
510 20250311 101400 540867250 41900 41900 41900 41900 97
511 20250311 101300 536802950 41900 41900 41900 41900 4
512 20250311 101200 536635350 42000 42000 42000 42000 1
513 20250311 101100 536593350 42000 41900 42000 41900 70
514 20250311 101000 533659550 41900 41900 41900 41900 8
515 20250311 100900 533324350 41900 41850 41900 41850 161
516 20250311 100800 526584250 41850 42000 42000 41850 1118
517 20250311 100700 479695050 42000 42100 42100 42000 4
518 20250311 100600 479526850 42100 42100 42100 42100 1
519 20250311 100500 479484750 42050 42050 42050 42050 0
520 20250311 100400 479484750 42050 42050 42050 42050 25
521 20250311 100300 478433500 42050 42050 42050 42050 12
522 20250311 100200 477928900 42150 42150 42150 42150 1
523 20250311 100100 477886750 42150 42150 42150 42150 17
524 20250311 100000 477170200 42050 42050 42050 42050 20
525 20250311 095900 476329200 42100 42100 42100 42100 1
526 20250311 095800 476287100 42100 42100 42100 42100 0
527 20250311 095700 476287100 42100 42100 42100 42100 0
528 20250311 095600 476287100 42100 42100 42100 42100 1
529 20250311 095500 476245000 42050 42150 42150 42050 21
530 20250311 095400 475361100 42200 42200 42200 42200 0
531 20250311 095300 475361100 42200 42200 42200 42200 0
532 20250311 095200 475361100 42200 42200 42200 42200 18
533 20250311 095100 474601500 42200 42200 42200 42100 197
534 20250311 095000 466301450 42100 42100 42100 42100 0
535 20250311 094900 466301450 42100 42250 42250 42100 76
536 20250311 094800 463094600 42250 42350 42350 42250 26
537 20250311 094700 461995900 42350 42350 42350 42350 65
538 20250311 094600 459243150 42400 42400 42400 42400 1
539 20250311 094500 459200750 42400 42400 42400 42400 1
540 20250311 094400 459158350 42400 42400 42400 42400 10
541 20250311 094300 458734350 42350 42400 42400 42350 75
542 20250311 094200 455556000 42400 42450 42450 42400 32
543 20250311 094100 454197800 42450 42450 42450 42450 18
544 20250311 094000 453433700 42350 42350 42350 42350 0
545 20250311 093900 453433700 42350 42350 42350 42350 2
546 20250311 093800 453349000 42500 42250 42500 42250 21
547 20250311 093700 452457750 42100 42150 42200 42100 1724
548 20250311 093600 379785400 42000 42050 42150 42000 56
549 20250311 093500 377425850 42150 42150 42150 42150 129
550 20250311 093400 371988500 42150 42150 42150 42150 371
551 20250311 093300 356350850 41950 41950 41950 41950 29
552 20250311 093200 355134300 41950 41950 41950 41950 136
553 20250311 093100 349429100 42100 42150 42150 42100 39
554 20250311 093000 347786450 42150 42100 42150 42100 51
555 20250311 092900 345639300 41950 42050 42150 41950 775
556 20250311 092800 313086550 42050 42100 42100 42050 132
557 20250311 092700 307530350 42050 42050 42100 42050 158
558 20250311 092600 300886400 42050 42000 42050 42000 17
559 20250311 092500 300171950 42050 42150 42150 42050 679
560 20250311 092400 271599800 42150 42150 42150 42100 1258
561 20250311 092300 218624500 42200 42350 42350 42200 170
562 20250311 092200 211438750 42400 42300 42400 42300 110
563 20250311 092100 206779750 42200 42200 42200 42200 272
564 20250311 092000 195301350 42150 42150 42150 42150 1
565 20250311 091900 195259200 42100 42150 42150 42100 20
566 20250311 091800 194416850 42200 42200 42200 42200 5
567 20250311 091700 194205850 42150 42150 42150 42100 553
568 20250311 091600 170920750 42150 42100 42150 42100 101
569 20250311 091500 166663650 42100 42150 42150 42100 622
570 20250311 091400 140471950 42100 42100 42100 42100 0
571 20250311 091300 140471950 42100 42100 42100 42100 0
572 20250311 091200 140471950 42100 42100 42100 42100 123
573 20250311 091100 135293650 42100 42150 42200 42100 68
574 20250311 091000 132430050 42100 42150 42150 42100 34
575 20250311 090900 130998450 42100 42150 42150 42050 144
576 20250311 090800 124942550 42150 42100 42150 42100 176
577 20250311 090700 117529050 42100 42250 42250 42100 242
578 20250311 090600 107318600 42200 42200 42200 42200 2
579 20250311 090500 107234200 42200 42350 42350 42150 364
580 20250311 090400 91882000 42300 42200 42300 42100 1302
581 20250311 090300 36991050 42050 42050 42050 42050 10
582 20250311 090200 36570550 42050 42100 42100 42050 50
583 20250311 090100 34466350 42100 42300 42300 42100 281
584 20250311 090000 22589450 42300 42300 42800 42300 534

1
003960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,9164467,0,402778324650,0.00
20250306,0,9164467,0,408735228200,0.00
20250305,0,9164467,0,390406294200,0.00
20250304,0,9164467,0,375284923650,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 9164467 0 402778324650 0.00
3 20250306 0 9164467 0 408735228200 0.00
4 20250305 0 9164467 0 390406294200 0.00
5 20250304 0 9164467 0 375284923650 0.00