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

610
020760/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190800,52881923,865,865,865,865,2676
20250311,190700,52881923,865,865,865,865,0
20250311,190600,52881923,865,865,865,865,0
20250311,190500,52881923,865,865,865,865,0
20250311,190400,52881923,865,865,865,865,0
20250311,190300,52881923,865,865,865,865,0
20250311,190200,52881923,865,865,865,865,0
20250311,190100,52881923,865,865,865,865,0
20250311,190000,52881923,865,865,865,865,0
20250311,185900,52881923,865,865,865,865,0
20250311,185800,52881923,865,865,865,865,0
20250311,185700,52881923,865,865,865,865,0
20250311,185600,52881923,865,865,865,865,0
20250311,185500,52881923,865,865,865,865,0
20250311,185400,52881923,865,865,865,865,0
20250311,185300,52881923,865,865,865,865,0
20250311,185200,52881923,865,865,865,865,0
20250311,185100,52881923,865,865,865,865,0
20250311,185000,52881923,865,865,865,865,0
20250311,184900,52881923,865,865,865,865,0
20250311,184800,52881923,865,865,865,865,0
20250311,184700,52881923,865,865,865,865,0
20250311,184600,52881923,865,865,865,865,0
20250311,184500,52881923,865,865,865,865,0
20250311,184400,52881923,865,865,865,865,0
20250311,184300,52881923,865,865,865,865,0
20250311,184200,52881923,865,865,865,865,0
20250311,184100,52881923,865,865,865,865,0
20250311,184000,52881923,865,865,865,865,0
20250311,183900,52881923,865,865,865,865,0
20250311,183800,52881923,865,865,865,865,2676
20250311,183700,52881923,865,865,865,865,0
20250311,183600,52881923,865,865,865,865,0
20250311,183500,52881923,865,865,865,865,0
20250311,183400,52881923,865,865,865,865,0
20250311,183300,52881923,865,865,865,865,0
20250311,183200,52881923,865,865,865,865,0
20250311,183100,52881923,865,865,865,865,0
20250311,183000,52881923,865,865,865,865,0
20250311,182900,52881923,865,865,865,865,0
20250311,182800,52881923,865,865,865,865,0
20250311,182700,52881923,865,865,865,865,0
20250311,182600,52881923,865,865,865,865,0
20250311,182500,52881923,865,865,865,865,0
20250311,182400,52881923,865,865,865,865,0
20250311,182300,52881923,865,865,865,865,0
20250311,182200,52881923,865,865,865,865,0
20250311,182100,52881923,865,865,865,865,0
20250311,182000,52881923,865,865,865,865,0
20250311,181900,52881923,865,865,865,865,0
20250311,181800,52881923,865,865,865,865,0
20250311,181700,52881923,865,865,865,865,0
20250311,181600,52881923,865,865,865,865,0
20250311,181500,52881923,865,865,865,865,0
20250311,181400,52881923,865,865,865,865,0
20250311,181300,52881923,865,865,865,865,0
20250311,181200,52881923,865,865,865,865,0
20250311,181100,52881923,865,865,865,865,0
20250311,181000,52881923,865,865,865,865,0
20250311,180900,52881923,865,865,865,865,0
20250311,180800,52881923,865,865,865,865,2676
20250311,180700,52881923,865,865,865,865,0
20250311,180600,52881923,865,865,865,865,0
20250311,180500,52881923,865,865,865,865,0
20250311,180400,52881923,865,865,865,865,0
20250311,180300,52881923,865,865,865,865,0
20250311,180200,52881923,865,865,865,865,0
20250311,180100,52881923,865,865,865,865,0
20250311,180000,52881923,865,865,865,865,0
20250311,175900,52881923,865,865,865,865,0
20250311,175800,52881923,865,865,865,865,0
20250311,175700,52881923,865,865,865,865,0
20250311,175600,52881923,865,865,865,865,0
20250311,175500,52881923,865,865,865,865,0
20250311,175400,52881923,865,865,865,865,0
20250311,175300,52881923,865,865,865,865,0
20250311,175200,52881923,865,865,865,865,0
20250311,175100,52881923,865,865,865,865,0
20250311,175000,52881923,865,865,865,865,0
20250311,174900,52881923,865,865,865,865,0
20250311,174800,52881923,865,865,865,865,0
20250311,174700,52881923,865,865,865,865,0
20250311,174600,52881923,865,865,865,865,0
20250311,174500,52881923,865,865,865,865,0
20250311,174400,52881923,865,865,865,865,0
20250311,174300,52881923,865,865,865,865,0
20250311,174200,52881923,865,865,865,865,0
20250311,174100,52881923,865,865,865,865,0
20250311,174000,52881923,865,865,865,865,0
20250311,173900,52881923,865,865,865,865,0
20250311,173800,52881923,865,865,865,865,2676
20250311,173700,52881923,865,865,865,865,0
20250311,173600,52881923,865,865,865,865,0
20250311,173500,52881923,865,865,865,865,0
20250311,173400,52881923,865,865,865,865,0
20250311,173300,52881923,865,865,865,865,0
20250311,173200,52881923,865,865,865,865,0
20250311,173100,52881923,865,865,865,865,0
20250311,173000,52881923,865,865,865,865,0
20250311,172900,52881923,865,865,865,865,0
20250311,172800,52881923,865,865,865,865,0
20250311,172700,52881923,865,865,865,865,0
20250311,172600,52881923,865,865,865,865,0
20250311,172500,52881923,865,865,865,865,0
20250311,172400,52881923,865,865,865,865,0
20250311,172300,52881923,865,865,865,865,0
20250311,172200,52881923,865,865,865,865,0
20250311,172100,52881923,865,865,865,865,0
20250311,172000,52881923,865,865,865,865,0
20250311,171900,52881923,865,865,865,865,0
20250311,171800,52881923,865,865,865,865,0
20250311,171700,52881923,865,865,865,865,0
20250311,171600,52881923,865,865,865,865,0
20250311,171500,52881923,865,865,865,865,0
20250311,171400,52881923,865,865,865,865,0
20250311,171300,52881923,865,865,865,865,0
20250311,171200,52881923,865,865,865,865,0
20250311,171100,52881923,865,865,865,865,0
20250311,171000,52881923,865,865,865,865,0
20250311,170900,52881923,865,865,865,865,0
20250311,170800,52881923,865,865,865,865,2676
20250311,170700,52881923,865,865,865,865,0
20250311,170600,52881923,865,865,865,865,0
20250311,170500,52881923,865,865,865,865,0
20250311,170400,52881923,865,865,865,865,0
20250311,170300,52881923,865,865,865,865,0
20250311,170200,52881923,865,865,865,865,0
20250311,170100,52881923,865,865,865,865,0
20250311,170000,52881923,865,865,865,865,0
20250311,165900,52881923,865,865,865,865,0
20250311,165800,52881923,865,865,865,865,0
20250311,165700,52881923,865,865,865,865,0
20250311,165600,52881923,865,865,865,865,0
20250311,165500,52881923,865,865,865,865,0
20250311,165400,52881923,865,865,865,865,0
20250311,165300,52881923,865,865,865,865,0
20250311,165200,52881923,865,865,865,865,0
20250311,165100,52881923,865,865,865,865,0
20250311,165000,52881923,865,865,865,865,0
20250311,164900,52881923,865,865,865,865,0
20250311,164800,52881923,865,865,865,865,0
20250311,164700,52881923,865,865,865,865,0
20250311,164600,52881923,865,865,865,865,0
20250311,164500,52881923,865,865,865,865,0
20250311,164400,52881923,865,865,865,865,0
20250311,164300,52881923,865,865,865,865,0
20250311,164200,52881923,865,865,865,865,0
20250311,164100,52881923,865,865,865,865,0
20250311,164000,52881923,865,865,865,865,0
20250311,163900,52881923,865,865,865,865,0
20250311,163800,52881923,865,865,865,865,2676
20250311,163700,52881923,865,865,865,865,0
20250311,163600,52881923,865,865,865,865,0
20250311,163500,52881923,865,865,865,865,0
20250311,163400,52881923,865,865,865,865,0
20250311,163300,52881923,865,865,865,865,0
20250311,163200,52881923,865,865,865,865,0
20250311,163100,52881923,865,865,865,865,0
20250311,163000,52881923,865,865,865,865,0
20250311,162900,52881923,865,865,865,865,0
20250311,162800,52881923,865,865,865,865,0
20250311,162700,52881923,865,865,865,865,0
20250311,162600,52881923,865,865,865,865,0
20250311,162500,52881923,865,865,865,865,0
20250311,162400,52881923,865,865,865,865,0
20250311,162300,52881923,865,865,865,865,0
20250311,162200,52881923,865,865,865,865,0
20250311,162100,52881923,865,865,865,865,0
20250311,162000,52881923,865,865,865,865,0
20250311,161900,52881923,865,865,865,865,0
20250311,161800,52881923,865,865,865,865,0
20250311,161700,52881923,865,865,865,865,0
20250311,161600,52881923,865,865,865,865,0
20250311,161500,52881923,865,865,865,865,0
20250311,161400,52881923,865,865,865,865,0
20250311,161300,52881923,865,865,865,865,0
20250311,161200,52881923,865,865,865,865,0
20250311,161100,52881923,865,865,865,865,0
20250311,161000,52881923,865,865,865,865,0
20250311,160900,52881923,865,865,865,865,0
20250311,160800,52881923,865,865,865,865,2676
20250311,160700,52881923,865,865,865,865,0
20250311,160600,52881923,865,865,865,865,0
20250311,160500,52881923,865,865,865,865,0
20250311,160400,52881923,865,865,865,865,0
20250311,160300,52881923,865,865,865,865,0
20250311,160200,52881923,865,865,865,865,0
20250311,160100,52881923,865,865,865,865,0
20250311,160000,52881923,865,865,865,865,0
20250311,155900,52881923,865,865,865,865,0
20250311,155800,52881923,865,865,865,865,0
20250311,155700,52881923,865,865,865,865,0
20250311,155600,52881923,865,865,865,865,0
20250311,155500,52881923,865,865,865,865,0
20250311,155400,52881923,865,865,865,865,0
20250311,155300,52881923,865,865,865,865,0
20250311,155200,52881923,865,865,865,865,0
20250311,155100,52881923,865,865,865,865,0
20250311,155000,52881923,865,865,865,865,0
20250311,154900,52881923,865,865,865,865,0
20250311,154800,52881923,865,865,865,865,0
20250311,154700,52881923,865,865,865,865,0
20250311,154600,52881923,865,865,865,865,0
20250311,154500,52881923,865,865,865,865,0
20250311,154400,52881923,865,865,865,865,0
20250311,154300,52881923,865,865,865,865,0
20250311,154200,52881923,865,865,865,865,0
20250311,154100,52881923,865,865,865,865,0
20250311,154000,52881923,865,865,865,865,0
20250311,153900,52881923,865,865,865,865,0
20250311,153800,52881923,865,865,865,865,2676
20250311,153700,52881923,865,865,865,865,0
20250311,153600,52881923,865,865,865,865,0
20250311,153500,52881923,865,865,865,865,0
20250311,153400,52881923,865,865,865,865,0
20250311,153300,52881923,865,865,865,865,0
20250311,153200,52881923,865,865,865,865,0
20250311,153100,52881923,865,865,865,865,0
20250311,153000,52881923,865,865,865,865,2676
20250311,152900,50567183,865,865,865,865,0
20250311,152800,50567183,865,865,865,865,0
20250311,152700,50567183,865,865,865,865,0
20250311,152600,50567183,865,865,865,865,0
20250311,152500,50567183,865,865,865,865,0
20250311,152400,50567183,865,865,865,865,0
20250311,152300,50567183,865,865,865,865,0
20250311,152200,50567183,865,865,865,865,0
20250311,152100,50567183,865,865,865,865,0
20250311,152000,50567183,865,865,865,865,0
20250311,151900,50567183,865,865,865,865,0
20250311,151800,50567183,865,865,865,865,0
20250311,151700,50567183,865,865,865,865,0
20250311,151600,50567183,865,865,865,865,0
20250311,151500,50567183,865,865,865,865,0
20250311,151400,50567183,865,865,865,865,0
20250311,151300,50567183,865,865,865,865,0
20250311,151200,50567183,865,865,865,865,0
20250311,151100,50567183,865,865,865,865,0
20250311,151000,50567183,865,865,865,865,0
20250311,150900,50567183,865,859,865,859,32
20250311,150800,50539689,865,865,865,865,0
20250311,150700,50539689,865,865,865,865,0
20250311,150600,50539689,865,865,865,865,0
20250311,150500,50539689,865,865,865,865,0
20250311,150400,50539689,865,865,865,865,0
20250311,150300,50539689,865,865,865,865,0
20250311,150200,50539689,865,865,865,865,1
20250311,150100,50538824,859,860,860,859,1018
20250311,150000,49664354,865,865,865,865,0
20250311,145900,49664354,865,865,865,865,0
20250311,145800,49664354,865,865,865,865,0
20250311,145700,49664354,865,865,865,865,0
20250311,145600,49664354,865,865,865,865,0
20250311,145500,49664354,865,865,865,865,0
20250311,145400,49664354,865,865,865,865,1
20250311,145300,49663489,860,860,860,860,0
20250311,145200,49663489,860,860,860,860,0
20250311,145100,49663489,860,861,861,860,3000
20250311,145000,47083381,861,861,861,861,0
20250311,144900,47083381,861,861,861,861,0
20250311,144800,47083381,861,861,861,861,600
20250311,144700,46566781,861,861,861,861,0
20250311,144600,46566781,861,861,861,861,7080
20250311,144500,40470901,861,864,864,861,4560
20250311,144400,36543652,865,865,865,865,0
20250311,144300,36543652,865,865,865,865,0
20250311,144200,36543652,865,865,865,865,0
20250311,144100,36543652,865,865,865,865,0
20250311,144000,36543652,865,865,865,865,0
20250311,143900,36543652,865,865,865,865,0
20250311,143800,36543652,865,865,865,865,0
20250311,143700,36543652,865,865,865,865,0
20250311,143600,36543652,865,865,865,865,0
20250311,143500,36543652,865,865,865,865,0
20250311,143400,36543652,865,865,865,865,0
20250311,143300,36543652,865,865,865,865,0
20250311,143200,36543652,865,865,865,865,0
20250311,143100,36543652,865,865,865,865,0
20250311,143000,36543652,865,865,865,865,0
20250311,142900,36543652,865,865,865,865,0
20250311,142800,36543652,865,865,865,865,0
20250311,142700,36543652,865,865,865,865,20
20250311,142600,36526352,868,868,868,868,0
20250311,142500,36526352,868,868,868,868,0
20250311,142400,36526352,868,868,868,868,0
20250311,142300,36526352,868,868,868,868,0
20250311,142200,36526352,868,868,868,868,0
20250311,142100,36526352,868,868,868,868,0
20250311,142000,36526352,868,868,868,868,0
20250311,141900,36526352,868,868,868,868,0
20250311,141800,36526352,868,868,868,868,0
20250311,141700,36526352,868,868,868,868,0
20250311,141600,36526352,868,868,868,868,0
20250311,141500,36526352,868,868,868,868,0
20250311,141400,36526352,868,868,868,868,56
20250311,141300,36477744,868,868,868,868,0
20250311,141200,36477744,868,868,868,868,0
20250311,141100,36477744,868,868,868,868,0
20250311,141000,36477744,868,868,868,868,1
20250311,140900,36476876,868,868,868,868,0
20250311,140800,36476876,868,868,868,868,5
20250311,140700,36472536,868,868,868,868,0
20250311,140600,36472536,868,868,868,868,1
20250311,140500,36471668,868,868,868,868,0
20250311,140400,36471668,868,868,868,868,1
20250311,140300,36470800,868,868,868,868,0
20250311,140200,36470800,868,868,868,868,300
20250311,140100,36210400,868,868,868,868,0
20250311,140000,36210400,868,868,868,868,0
20250311,135900,36210400,868,868,868,868,0
20250311,135800,36210400,868,868,868,868,0
20250311,135700,36210400,868,868,868,868,0
20250311,135600,36210400,868,868,868,868,0
20250311,135500,36210400,868,868,868,868,0
20250311,135400,36210400,868,868,868,868,0
20250311,135300,36210400,868,868,868,868,0
20250311,135200,36210400,868,868,868,868,0
20250311,135100,36210400,868,868,868,868,0
20250311,135000,36210400,868,868,868,868,0
20250311,134900,36210400,868,868,868,868,0
20250311,134800,36210400,868,868,868,868,0
20250311,134700,36210400,868,868,868,868,0
20250311,134600,36210400,868,868,868,868,0
20250311,134500,36210400,868,868,868,868,0
20250311,134400,36210400,868,868,868,868,0
20250311,134300,36210400,868,868,868,868,0
20250311,134200,36210400,868,868,868,868,0
20250311,134100,36210400,868,868,868,868,0
20250311,134000,36210400,868,868,868,868,0
20250311,133900,36210400,868,868,868,868,0
20250311,133800,36210400,868,868,868,868,0
20250311,133700,36210400,868,868,868,868,0
20250311,133600,36210400,868,868,868,868,0
20250311,133500,36210400,868,868,868,868,0
20250311,133400,36210400,868,868,868,868,0
20250311,133300,36210400,868,868,868,868,0
20250311,133200,36210400,868,868,868,868,0
20250311,133100,36210400,868,868,868,868,0
20250311,133000,36210400,868,868,868,868,0
20250311,132900,36210400,868,868,868,868,34
20250311,132800,36180888,868,868,868,868,0
20250311,132700,36180888,868,868,868,868,0
20250311,132600,36180888,868,868,868,868,0
20250311,132500,36180888,868,868,868,868,0
20250311,132400,36180888,868,868,868,868,0
20250311,132300,36180888,868,868,868,868,0
20250311,132200,36180888,868,868,868,868,0
20250311,132100,36180888,868,868,868,868,0
20250311,132000,36180888,868,868,868,868,0
20250311,131900,36180888,868,868,868,868,0
20250311,131800,36180888,868,868,868,868,0
20250311,131700,36180888,868,868,868,868,0
20250311,131600,36180888,868,868,868,868,0
20250311,131500,36180888,868,868,868,868,0
20250311,131400,36180888,868,868,868,868,0
20250311,131300,36180888,868,868,868,868,100
20250311,131200,36094088,868,868,868,868,0
20250311,131100,36094088,868,868,868,868,0
20250311,131000,36094088,868,868,868,868,3
20250311,130900,36091484,868,868,868,868,25
20250311,130800,36069784,868,868,868,868,0
20250311,130700,36069784,868,868,868,868,140
20250311,130600,35948264,869,869,869,869,0
20250311,130500,35948264,869,869,869,869,0
20250311,130400,35948264,869,869,869,869,0
20250311,130300,35948264,869,869,869,869,0
20250311,130200,35948264,869,869,869,869,0
20250311,130100,35948264,869,869,869,869,0
20250311,130000,35948264,869,869,869,869,0
20250311,125900,35948264,869,869,869,869,0
20250311,125800,35948264,869,869,869,869,0
20250311,125700,35948264,869,869,869,869,0
20250311,125600,35948264,869,869,869,869,0
20250311,125500,35948264,869,869,869,869,0
20250311,125400,35948264,869,869,869,869,0
20250311,125300,35948264,869,869,869,869,0
20250311,125200,35948264,869,869,869,869,0
20250311,125100,35948264,869,869,869,869,0
20250311,125000,35948264,869,869,869,869,0
20250311,124900,35948264,869,869,869,869,0
20250311,124800,35948264,869,869,869,869,0
20250311,124700,35948264,869,869,869,869,0
20250311,124600,35948264,869,869,869,869,0
20250311,124500,35948264,869,869,869,869,0
20250311,124400,35948264,869,869,869,869,0
20250311,124300,35948264,869,869,869,869,0
20250311,124200,35948264,869,869,869,869,0
20250311,124100,35948264,869,869,869,869,0
20250311,124000,35948264,869,869,869,869,0
20250311,123900,35948264,869,869,869,869,0
20250311,123800,35948264,869,869,869,869,0
20250311,123700,35948264,869,869,869,869,0
20250311,123600,35948264,869,869,869,869,0
20250311,123500,35948264,869,869,869,869,0
20250311,123400,35948264,869,869,869,869,0
20250311,123300,35948264,869,869,869,869,0
20250311,123200,35948264,869,869,869,869,0
20250311,123100,35948264,869,869,869,869,0
20250311,123000,35948264,869,869,869,869,0
20250311,122900,35948264,869,869,869,869,0
20250311,122800,35948264,869,869,869,869,0
20250311,122700,35948264,869,869,869,869,0
20250311,122600,35948264,869,869,869,869,0
20250311,122500,35948264,869,869,869,869,0
20250311,122400,35948264,869,869,869,869,0
20250311,122300,35948264,869,869,869,869,0
20250311,122200,35948264,869,869,869,869,0
20250311,122100,35948264,869,869,869,869,0
20250311,122000,35948264,869,869,869,869,0
20250311,121900,35948264,869,869,869,869,0
20250311,121800,35948264,869,869,869,869,0
20250311,121700,35948264,869,869,869,869,0
20250311,121600,35948264,869,869,869,869,0
20250311,121500,35948264,869,869,869,869,0
20250311,121400,35948264,869,869,869,869,0
20250311,121300,35948264,869,869,869,869,0
20250311,121200,35948264,869,869,869,869,0
20250311,121100,35948264,869,869,869,869,0
20250311,121000,35948264,869,869,869,869,0
20250311,120900,35948264,869,869,869,869,0
20250311,120800,35948264,869,869,869,869,1
20250311,120700,35947395,859,859,859,859,0
20250311,120600,35947395,859,859,859,859,0
20250311,120500,35947395,859,859,859,859,0
20250311,120400,35947395,859,859,859,859,0
20250311,120300,35947395,859,859,859,859,0
20250311,120200,35947395,859,859,859,859,2751
20250311,120100,33584286,859,859,859,859,105
20250311,120000,33494091,869,869,869,869,0
20250311,115900,33494091,869,869,869,869,0
20250311,115800,33494091,869,869,869,869,0
20250311,115700,33494091,869,869,869,869,0
20250311,115600,33494091,869,869,869,869,0
20250311,115500,33494091,869,869,869,869,0
20250311,115400,33494091,869,869,869,869,0
20250311,115300,33494091,869,869,869,869,0
20250311,115200,33494091,869,869,869,869,0
20250311,115100,33494091,869,869,869,869,0
20250311,115000,33494091,869,869,869,869,0
20250311,114900,33494091,869,869,869,869,0
20250311,114800,33494091,869,869,869,869,0
20250311,114700,33494091,869,869,869,869,0
20250311,114600,33494091,869,869,869,869,0
20250311,114500,33494091,869,869,869,869,0
20250311,114400,33494091,869,869,869,869,0
20250311,114300,33494091,869,869,869,869,0
20250311,114200,33494091,869,869,869,869,1
20250311,114100,33493222,861,861,861,861,0
20250311,114000,33493222,861,861,861,861,0
20250311,113900,33493222,861,861,861,861,69
20250311,113800,33433813,861,861,861,861,0
20250311,113700,33433813,861,861,861,861,0
20250311,113600,33433813,861,861,861,861,0
20250311,113500,33433813,861,861,861,861,0
20250311,113400,33433813,861,861,861,861,0
20250311,113300,33433813,861,861,861,861,0
20250311,113200,33433813,861,861,861,861,0
20250311,113100,33433813,861,861,861,861,0
20250311,113000,33433813,861,861,861,861,8
20250311,112900,33426925,861,861,861,861,0
20250311,112800,33426925,861,861,861,861,0
20250311,112700,33426925,861,861,861,861,0
20250311,112600,33426925,861,861,861,861,0
20250311,112500,33426925,861,861,861,861,0
20250311,112400,33426925,861,861,861,861,0
20250311,112300,33426925,861,861,861,861,0
20250311,112200,33426925,861,861,861,861,11000
20250311,112100,23955925,861,861,861,861,0
20250311,112000,23955925,861,861,861,861,20
20250311,111900,23938705,861,861,861,861,0
20250311,111800,23938705,861,861,861,861,0
20250311,111700,23938705,861,861,861,861,0
20250311,111600,23938705,861,861,861,861,0
20250311,111500,23938705,861,861,861,861,0
20250311,111400,23938705,861,861,861,861,0
20250311,111300,23938705,861,861,861,861,0
20250311,111200,23938705,861,861,861,861,7
20250311,111100,23932678,861,861,861,861,0
20250311,111000,23932678,861,861,861,861,0
20250311,110900,23932678,861,861,861,861,0
20250311,110800,23932678,861,861,861,861,5
20250311,110700,23928373,861,861,861,861,0
20250311,110600,23928373,861,861,861,861,0
20250311,110500,23928373,861,861,861,861,0
20250311,110400,23928373,861,861,861,861,0
20250311,110300,23928373,861,861,861,861,0
20250311,110200,23928373,861,861,861,861,0
20250311,110100,23928373,861,861,861,861,0
20250311,110000,23928373,861,861,861,861,0
20250311,105900,23928373,861,861,861,861,0
20250311,105800,23928373,861,861,861,861,0
20250311,105700,23928373,861,861,861,861,0
20250311,105600,23928373,861,857,861,855,11002
20250311,105500,14519089,861,861,861,861,0
20250311,105400,14519089,861,861,861,861,0
20250311,105300,14519089,861,861,861,861,0
20250311,105200,14519089,861,861,861,861,0
20250311,105100,14519089,861,861,861,861,2
20250311,105000,14517367,857,857,857,857,0
20250311,104900,14517367,857,859,859,857,7900
20250311,104800,7737684,861,861,861,861,0
20250311,104700,7737684,861,861,861,861,3
20250311,104600,7735101,861,861,861,861,197
20250311,104500,7565484,861,861,861,861,0
20250311,104400,7565484,861,861,861,861,2
20250311,104300,7563762,869,869,869,869,1
20250311,104200,7562893,861,861,861,861,1
20250311,104100,7562032,869,869,869,869,0
20250311,104000,7562032,869,869,869,869,0
20250311,103900,7562032,869,869,869,869,0
20250311,103800,7562032,869,869,869,869,0
20250311,103700,7562032,869,869,869,869,0
20250311,103600,7562032,869,869,869,869,0
20250311,103500,7562032,869,869,869,869,0
20250311,103400,7562032,869,869,869,869,100
20250311,103300,7475132,869,869,869,869,0
20250311,103200,7475132,869,869,869,869,0
20250311,103100,7475132,869,869,869,869,0
20250311,103000,7475132,869,869,869,869,0
20250311,102900,7475132,869,869,869,869,0
20250311,102800,7475132,869,869,869,869,0
20250311,102700,7475132,869,869,869,869,0
20250311,102600,7475132,869,869,869,869,0
20250311,102500,7475132,869,869,869,869,0
20250311,102400,7475132,869,869,869,869,0
20250311,102300,7475132,869,869,869,869,0
20250311,102200,7475132,869,869,869,869,0
20250311,102100,7475132,869,869,869,869,0
20250311,102000,7475132,869,869,869,869,0
20250311,101900,7475132,869,869,869,869,0
20250311,101800,7475132,869,869,869,869,0
20250311,101700,7475132,869,869,869,869,1
20250311,101600,7474263,869,869,869,869,0
20250311,101500,7474263,869,869,869,869,0
20250311,101400,7474263,869,869,869,869,0
20250311,101300,7474263,869,869,869,869,0
20250311,101200,7474263,869,869,869,869,0
20250311,101100,7474263,869,869,869,869,0
20250311,101000,7474263,869,869,869,869,0
20250311,100900,7474263,869,869,869,869,0
20250311,100800,7474263,869,869,869,869,1
20250311,100700,7473394,858,858,858,858,0
20250311,100600,7473394,858,858,858,858,0
20250311,100500,7473394,858,858,858,858,0
20250311,100400,7473394,858,858,858,858,0
20250311,100300,7473394,858,858,858,858,0
20250311,100200,7473394,858,858,858,858,0
20250311,100100,7473394,858,858,858,858,0
20250311,100000,7473394,858,858,858,858,1835
20250311,095900,5898964,857,867,867,857,2263
20250311,095800,3948068,867,867,867,867,0
20250311,095700,3948068,867,867,867,867,0
20250311,095600,3948068,867,867,867,867,0
20250311,095500,3948068,867,867,867,867,0
20250311,095400,3948068,867,867,867,867,0
20250311,095300,3948068,867,867,867,867,0
20250311,095200,3948068,867,867,867,867,0
20250311,095100,3948068,867,867,867,867,0
20250311,095000,3948068,867,867,867,867,0
20250311,094900,3948068,867,867,867,867,0
20250311,094800,3948068,867,867,867,867,0
20250311,094700,3948068,867,867,867,867,0
20250311,094600,3948068,867,867,867,867,0
20250311,094500,3948068,867,867,867,867,0
20250311,094400,3948068,867,867,867,867,0
20250311,094300,3948068,867,867,867,867,0
20250311,094200,3948068,867,867,867,867,0
20250311,094100,3948068,867,867,867,867,0
20250311,094000,3948068,867,867,867,867,5
20250311,093900,3943733,867,867,867,867,2
20250311,093800,3941999,867,867,867,867,0
20250311,093700,3941999,867,867,867,867,10
20250311,093600,3933329,871,871,871,871,0
20250311,093500,3933329,871,866,871,866,15
20250311,093400,3920334,866,866,866,866,0
20250311,093300,3920334,866,866,866,866,0
20250311,093200,3920334,866,866,866,866,0
20250311,093100,3920334,866,866,866,866,0
20250311,093000,3920334,866,866,866,866,3
20250311,092900,3917736,866,866,866,866,0
20250311,092800,3917736,866,866,866,866,0
20250311,092700,3917736,866,866,866,866,0
20250311,092600,3917736,866,866,866,866,0
20250311,092500,3917736,866,866,866,866,0
20250311,092400,3917736,866,866,866,866,1251
20250311,092300,2834370,871,871,871,871,1
20250311,092200,2833499,866,866,866,866,0
20250311,092100,2833499,866,866,866,866,0
20250311,092000,2833499,866,866,866,866,0
20250311,091900,2833499,866,866,866,866,0
20250311,091800,2833499,866,866,866,866,0
20250311,091700,2833499,866,866,866,866,0
20250311,091600,2833499,866,866,870,866,1022
20250311,091500,1948443,862,876,876,862,1734
20250311,091400,450408,875,875,875,875,0
20250311,091300,450408,875,875,875,875,1
20250311,091200,449533,876,876,876,876,0
20250311,091100,449533,876,877,877,876,2
20250311,091000,447780,878,878,878,878,0
20250311,090900,447780,878,878,878,878,0
20250311,090800,447780,878,878,878,878,0
20250311,090700,447780,878,878,878,878,0
20250311,090600,447780,878,878,878,878,1
20250311,090500,446902,878,878,878,878,0
20250311,090400,446902,878,878,878,878,0
20250311,090300,446902,878,878,878,878,0
20250311,090200,446902,878,878,878,878,0
20250311,090100,446902,878,878,878,878,0
20250311,090000,446902,878,878,878,878,509
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190800 52881923 865 865 865 865 2676
3 20250311 190700 52881923 865 865 865 865 0
4 20250311 190600 52881923 865 865 865 865 0
5 20250311 190500 52881923 865 865 865 865 0
6 20250311 190400 52881923 865 865 865 865 0
7 20250311 190300 52881923 865 865 865 865 0
8 20250311 190200 52881923 865 865 865 865 0
9 20250311 190100 52881923 865 865 865 865 0
10 20250311 190000 52881923 865 865 865 865 0
11 20250311 185900 52881923 865 865 865 865 0
12 20250311 185800 52881923 865 865 865 865 0
13 20250311 185700 52881923 865 865 865 865 0
14 20250311 185600 52881923 865 865 865 865 0
15 20250311 185500 52881923 865 865 865 865 0
16 20250311 185400 52881923 865 865 865 865 0
17 20250311 185300 52881923 865 865 865 865 0
18 20250311 185200 52881923 865 865 865 865 0
19 20250311 185100 52881923 865 865 865 865 0
20 20250311 185000 52881923 865 865 865 865 0
21 20250311 184900 52881923 865 865 865 865 0
22 20250311 184800 52881923 865 865 865 865 0
23 20250311 184700 52881923 865 865 865 865 0
24 20250311 184600 52881923 865 865 865 865 0
25 20250311 184500 52881923 865 865 865 865 0
26 20250311 184400 52881923 865 865 865 865 0
27 20250311 184300 52881923 865 865 865 865 0
28 20250311 184200 52881923 865 865 865 865 0
29 20250311 184100 52881923 865 865 865 865 0
30 20250311 184000 52881923 865 865 865 865 0
31 20250311 183900 52881923 865 865 865 865 0
32 20250311 183800 52881923 865 865 865 865 2676
33 20250311 183700 52881923 865 865 865 865 0
34 20250311 183600 52881923 865 865 865 865 0
35 20250311 183500 52881923 865 865 865 865 0
36 20250311 183400 52881923 865 865 865 865 0
37 20250311 183300 52881923 865 865 865 865 0
38 20250311 183200 52881923 865 865 865 865 0
39 20250311 183100 52881923 865 865 865 865 0
40 20250311 183000 52881923 865 865 865 865 0
41 20250311 182900 52881923 865 865 865 865 0
42 20250311 182800 52881923 865 865 865 865 0
43 20250311 182700 52881923 865 865 865 865 0
44 20250311 182600 52881923 865 865 865 865 0
45 20250311 182500 52881923 865 865 865 865 0
46 20250311 182400 52881923 865 865 865 865 0
47 20250311 182300 52881923 865 865 865 865 0
48 20250311 182200 52881923 865 865 865 865 0
49 20250311 182100 52881923 865 865 865 865 0
50 20250311 182000 52881923 865 865 865 865 0
51 20250311 181900 52881923 865 865 865 865 0
52 20250311 181800 52881923 865 865 865 865 0
53 20250311 181700 52881923 865 865 865 865 0
54 20250311 181600 52881923 865 865 865 865 0
55 20250311 181500 52881923 865 865 865 865 0
56 20250311 181400 52881923 865 865 865 865 0
57 20250311 181300 52881923 865 865 865 865 0
58 20250311 181200 52881923 865 865 865 865 0
59 20250311 181100 52881923 865 865 865 865 0
60 20250311 181000 52881923 865 865 865 865 0
61 20250311 180900 52881923 865 865 865 865 0
62 20250311 180800 52881923 865 865 865 865 2676
63 20250311 180700 52881923 865 865 865 865 0
64 20250311 180600 52881923 865 865 865 865 0
65 20250311 180500 52881923 865 865 865 865 0
66 20250311 180400 52881923 865 865 865 865 0
67 20250311 180300 52881923 865 865 865 865 0
68 20250311 180200 52881923 865 865 865 865 0
69 20250311 180100 52881923 865 865 865 865 0
70 20250311 180000 52881923 865 865 865 865 0
71 20250311 175900 52881923 865 865 865 865 0
72 20250311 175800 52881923 865 865 865 865 0
73 20250311 175700 52881923 865 865 865 865 0
74 20250311 175600 52881923 865 865 865 865 0
75 20250311 175500 52881923 865 865 865 865 0
76 20250311 175400 52881923 865 865 865 865 0
77 20250311 175300 52881923 865 865 865 865 0
78 20250311 175200 52881923 865 865 865 865 0
79 20250311 175100 52881923 865 865 865 865 0
80 20250311 175000 52881923 865 865 865 865 0
81 20250311 174900 52881923 865 865 865 865 0
82 20250311 174800 52881923 865 865 865 865 0
83 20250311 174700 52881923 865 865 865 865 0
84 20250311 174600 52881923 865 865 865 865 0
85 20250311 174500 52881923 865 865 865 865 0
86 20250311 174400 52881923 865 865 865 865 0
87 20250311 174300 52881923 865 865 865 865 0
88 20250311 174200 52881923 865 865 865 865 0
89 20250311 174100 52881923 865 865 865 865 0
90 20250311 174000 52881923 865 865 865 865 0
91 20250311 173900 52881923 865 865 865 865 0
92 20250311 173800 52881923 865 865 865 865 2676
93 20250311 173700 52881923 865 865 865 865 0
94 20250311 173600 52881923 865 865 865 865 0
95 20250311 173500 52881923 865 865 865 865 0
96 20250311 173400 52881923 865 865 865 865 0
97 20250311 173300 52881923 865 865 865 865 0
98 20250311 173200 52881923 865 865 865 865 0
99 20250311 173100 52881923 865 865 865 865 0
100 20250311 173000 52881923 865 865 865 865 0
101 20250311 172900 52881923 865 865 865 865 0
102 20250311 172800 52881923 865 865 865 865 0
103 20250311 172700 52881923 865 865 865 865 0
104 20250311 172600 52881923 865 865 865 865 0
105 20250311 172500 52881923 865 865 865 865 0
106 20250311 172400 52881923 865 865 865 865 0
107 20250311 172300 52881923 865 865 865 865 0
108 20250311 172200 52881923 865 865 865 865 0
109 20250311 172100 52881923 865 865 865 865 0
110 20250311 172000 52881923 865 865 865 865 0
111 20250311 171900 52881923 865 865 865 865 0
112 20250311 171800 52881923 865 865 865 865 0
113 20250311 171700 52881923 865 865 865 865 0
114 20250311 171600 52881923 865 865 865 865 0
115 20250311 171500 52881923 865 865 865 865 0
116 20250311 171400 52881923 865 865 865 865 0
117 20250311 171300 52881923 865 865 865 865 0
118 20250311 171200 52881923 865 865 865 865 0
119 20250311 171100 52881923 865 865 865 865 0
120 20250311 171000 52881923 865 865 865 865 0
121 20250311 170900 52881923 865 865 865 865 0
122 20250311 170800 52881923 865 865 865 865 2676
123 20250311 170700 52881923 865 865 865 865 0
124 20250311 170600 52881923 865 865 865 865 0
125 20250311 170500 52881923 865 865 865 865 0
126 20250311 170400 52881923 865 865 865 865 0
127 20250311 170300 52881923 865 865 865 865 0
128 20250311 170200 52881923 865 865 865 865 0
129 20250311 170100 52881923 865 865 865 865 0
130 20250311 170000 52881923 865 865 865 865 0
131 20250311 165900 52881923 865 865 865 865 0
132 20250311 165800 52881923 865 865 865 865 0
133 20250311 165700 52881923 865 865 865 865 0
134 20250311 165600 52881923 865 865 865 865 0
135 20250311 165500 52881923 865 865 865 865 0
136 20250311 165400 52881923 865 865 865 865 0
137 20250311 165300 52881923 865 865 865 865 0
138 20250311 165200 52881923 865 865 865 865 0
139 20250311 165100 52881923 865 865 865 865 0
140 20250311 165000 52881923 865 865 865 865 0
141 20250311 164900 52881923 865 865 865 865 0
142 20250311 164800 52881923 865 865 865 865 0
143 20250311 164700 52881923 865 865 865 865 0
144 20250311 164600 52881923 865 865 865 865 0
145 20250311 164500 52881923 865 865 865 865 0
146 20250311 164400 52881923 865 865 865 865 0
147 20250311 164300 52881923 865 865 865 865 0
148 20250311 164200 52881923 865 865 865 865 0
149 20250311 164100 52881923 865 865 865 865 0
150 20250311 164000 52881923 865 865 865 865 0
151 20250311 163900 52881923 865 865 865 865 0
152 20250311 163800 52881923 865 865 865 865 2676
153 20250311 163700 52881923 865 865 865 865 0
154 20250311 163600 52881923 865 865 865 865 0
155 20250311 163500 52881923 865 865 865 865 0
156 20250311 163400 52881923 865 865 865 865 0
157 20250311 163300 52881923 865 865 865 865 0
158 20250311 163200 52881923 865 865 865 865 0
159 20250311 163100 52881923 865 865 865 865 0
160 20250311 163000 52881923 865 865 865 865 0
161 20250311 162900 52881923 865 865 865 865 0
162 20250311 162800 52881923 865 865 865 865 0
163 20250311 162700 52881923 865 865 865 865 0
164 20250311 162600 52881923 865 865 865 865 0
165 20250311 162500 52881923 865 865 865 865 0
166 20250311 162400 52881923 865 865 865 865 0
167 20250311 162300 52881923 865 865 865 865 0
168 20250311 162200 52881923 865 865 865 865 0
169 20250311 162100 52881923 865 865 865 865 0
170 20250311 162000 52881923 865 865 865 865 0
171 20250311 161900 52881923 865 865 865 865 0
172 20250311 161800 52881923 865 865 865 865 0
173 20250311 161700 52881923 865 865 865 865 0
174 20250311 161600 52881923 865 865 865 865 0
175 20250311 161500 52881923 865 865 865 865 0
176 20250311 161400 52881923 865 865 865 865 0
177 20250311 161300 52881923 865 865 865 865 0
178 20250311 161200 52881923 865 865 865 865 0
179 20250311 161100 52881923 865 865 865 865 0
180 20250311 161000 52881923 865 865 865 865 0
181 20250311 160900 52881923 865 865 865 865 0
182 20250311 160800 52881923 865 865 865 865 2676
183 20250311 160700 52881923 865 865 865 865 0
184 20250311 160600 52881923 865 865 865 865 0
185 20250311 160500 52881923 865 865 865 865 0
186 20250311 160400 52881923 865 865 865 865 0
187 20250311 160300 52881923 865 865 865 865 0
188 20250311 160200 52881923 865 865 865 865 0
189 20250311 160100 52881923 865 865 865 865 0
190 20250311 160000 52881923 865 865 865 865 0
191 20250311 155900 52881923 865 865 865 865 0
192 20250311 155800 52881923 865 865 865 865 0
193 20250311 155700 52881923 865 865 865 865 0
194 20250311 155600 52881923 865 865 865 865 0
195 20250311 155500 52881923 865 865 865 865 0
196 20250311 155400 52881923 865 865 865 865 0
197 20250311 155300 52881923 865 865 865 865 0
198 20250311 155200 52881923 865 865 865 865 0
199 20250311 155100 52881923 865 865 865 865 0
200 20250311 155000 52881923 865 865 865 865 0
201 20250311 154900 52881923 865 865 865 865 0
202 20250311 154800 52881923 865 865 865 865 0
203 20250311 154700 52881923 865 865 865 865 0
204 20250311 154600 52881923 865 865 865 865 0
205 20250311 154500 52881923 865 865 865 865 0
206 20250311 154400 52881923 865 865 865 865 0
207 20250311 154300 52881923 865 865 865 865 0
208 20250311 154200 52881923 865 865 865 865 0
209 20250311 154100 52881923 865 865 865 865 0
210 20250311 154000 52881923 865 865 865 865 0
211 20250311 153900 52881923 865 865 865 865 0
212 20250311 153800 52881923 865 865 865 865 2676
213 20250311 153700 52881923 865 865 865 865 0
214 20250311 153600 52881923 865 865 865 865 0
215 20250311 153500 52881923 865 865 865 865 0
216 20250311 153400 52881923 865 865 865 865 0
217 20250311 153300 52881923 865 865 865 865 0
218 20250311 153200 52881923 865 865 865 865 0
219 20250311 153100 52881923 865 865 865 865 0
220 20250311 153000 52881923 865 865 865 865 2676
221 20250311 152900 50567183 865 865 865 865 0
222 20250311 152800 50567183 865 865 865 865 0
223 20250311 152700 50567183 865 865 865 865 0
224 20250311 152600 50567183 865 865 865 865 0
225 20250311 152500 50567183 865 865 865 865 0
226 20250311 152400 50567183 865 865 865 865 0
227 20250311 152300 50567183 865 865 865 865 0
228 20250311 152200 50567183 865 865 865 865 0
229 20250311 152100 50567183 865 865 865 865 0
230 20250311 152000 50567183 865 865 865 865 0
231 20250311 151900 50567183 865 865 865 865 0
232 20250311 151800 50567183 865 865 865 865 0
233 20250311 151700 50567183 865 865 865 865 0
234 20250311 151600 50567183 865 865 865 865 0
235 20250311 151500 50567183 865 865 865 865 0
236 20250311 151400 50567183 865 865 865 865 0
237 20250311 151300 50567183 865 865 865 865 0
238 20250311 151200 50567183 865 865 865 865 0
239 20250311 151100 50567183 865 865 865 865 0
240 20250311 151000 50567183 865 865 865 865 0
241 20250311 150900 50567183 865 859 865 859 32
242 20250311 150800 50539689 865 865 865 865 0
243 20250311 150700 50539689 865 865 865 865 0
244 20250311 150600 50539689 865 865 865 865 0
245 20250311 150500 50539689 865 865 865 865 0
246 20250311 150400 50539689 865 865 865 865 0
247 20250311 150300 50539689 865 865 865 865 0
248 20250311 150200 50539689 865 865 865 865 1
249 20250311 150100 50538824 859 860 860 859 1018
250 20250311 150000 49664354 865 865 865 865 0
251 20250311 145900 49664354 865 865 865 865 0
252 20250311 145800 49664354 865 865 865 865 0
253 20250311 145700 49664354 865 865 865 865 0
254 20250311 145600 49664354 865 865 865 865 0
255 20250311 145500 49664354 865 865 865 865 0
256 20250311 145400 49664354 865 865 865 865 1
257 20250311 145300 49663489 860 860 860 860 0
258 20250311 145200 49663489 860 860 860 860 0
259 20250311 145100 49663489 860 861 861 860 3000
260 20250311 145000 47083381 861 861 861 861 0
261 20250311 144900 47083381 861 861 861 861 0
262 20250311 144800 47083381 861 861 861 861 600
263 20250311 144700 46566781 861 861 861 861 0
264 20250311 144600 46566781 861 861 861 861 7080
265 20250311 144500 40470901 861 864 864 861 4560
266 20250311 144400 36543652 865 865 865 865 0
267 20250311 144300 36543652 865 865 865 865 0
268 20250311 144200 36543652 865 865 865 865 0
269 20250311 144100 36543652 865 865 865 865 0
270 20250311 144000 36543652 865 865 865 865 0
271 20250311 143900 36543652 865 865 865 865 0
272 20250311 143800 36543652 865 865 865 865 0
273 20250311 143700 36543652 865 865 865 865 0
274 20250311 143600 36543652 865 865 865 865 0
275 20250311 143500 36543652 865 865 865 865 0
276 20250311 143400 36543652 865 865 865 865 0
277 20250311 143300 36543652 865 865 865 865 0
278 20250311 143200 36543652 865 865 865 865 0
279 20250311 143100 36543652 865 865 865 865 0
280 20250311 143000 36543652 865 865 865 865 0
281 20250311 142900 36543652 865 865 865 865 0
282 20250311 142800 36543652 865 865 865 865 0
283 20250311 142700 36543652 865 865 865 865 20
284 20250311 142600 36526352 868 868 868 868 0
285 20250311 142500 36526352 868 868 868 868 0
286 20250311 142400 36526352 868 868 868 868 0
287 20250311 142300 36526352 868 868 868 868 0
288 20250311 142200 36526352 868 868 868 868 0
289 20250311 142100 36526352 868 868 868 868 0
290 20250311 142000 36526352 868 868 868 868 0
291 20250311 141900 36526352 868 868 868 868 0
292 20250311 141800 36526352 868 868 868 868 0
293 20250311 141700 36526352 868 868 868 868 0
294 20250311 141600 36526352 868 868 868 868 0
295 20250311 141500 36526352 868 868 868 868 0
296 20250311 141400 36526352 868 868 868 868 56
297 20250311 141300 36477744 868 868 868 868 0
298 20250311 141200 36477744 868 868 868 868 0
299 20250311 141100 36477744 868 868 868 868 0
300 20250311 141000 36477744 868 868 868 868 1
301 20250311 140900 36476876 868 868 868 868 0
302 20250311 140800 36476876 868 868 868 868 5
303 20250311 140700 36472536 868 868 868 868 0
304 20250311 140600 36472536 868 868 868 868 1
305 20250311 140500 36471668 868 868 868 868 0
306 20250311 140400 36471668 868 868 868 868 1
307 20250311 140300 36470800 868 868 868 868 0
308 20250311 140200 36470800 868 868 868 868 300
309 20250311 140100 36210400 868 868 868 868 0
310 20250311 140000 36210400 868 868 868 868 0
311 20250311 135900 36210400 868 868 868 868 0
312 20250311 135800 36210400 868 868 868 868 0
313 20250311 135700 36210400 868 868 868 868 0
314 20250311 135600 36210400 868 868 868 868 0
315 20250311 135500 36210400 868 868 868 868 0
316 20250311 135400 36210400 868 868 868 868 0
317 20250311 135300 36210400 868 868 868 868 0
318 20250311 135200 36210400 868 868 868 868 0
319 20250311 135100 36210400 868 868 868 868 0
320 20250311 135000 36210400 868 868 868 868 0
321 20250311 134900 36210400 868 868 868 868 0
322 20250311 134800 36210400 868 868 868 868 0
323 20250311 134700 36210400 868 868 868 868 0
324 20250311 134600 36210400 868 868 868 868 0
325 20250311 134500 36210400 868 868 868 868 0
326 20250311 134400 36210400 868 868 868 868 0
327 20250311 134300 36210400 868 868 868 868 0
328 20250311 134200 36210400 868 868 868 868 0
329 20250311 134100 36210400 868 868 868 868 0
330 20250311 134000 36210400 868 868 868 868 0
331 20250311 133900 36210400 868 868 868 868 0
332 20250311 133800 36210400 868 868 868 868 0
333 20250311 133700 36210400 868 868 868 868 0
334 20250311 133600 36210400 868 868 868 868 0
335 20250311 133500 36210400 868 868 868 868 0
336 20250311 133400 36210400 868 868 868 868 0
337 20250311 133300 36210400 868 868 868 868 0
338 20250311 133200 36210400 868 868 868 868 0
339 20250311 133100 36210400 868 868 868 868 0
340 20250311 133000 36210400 868 868 868 868 0
341 20250311 132900 36210400 868 868 868 868 34
342 20250311 132800 36180888 868 868 868 868 0
343 20250311 132700 36180888 868 868 868 868 0
344 20250311 132600 36180888 868 868 868 868 0
345 20250311 132500 36180888 868 868 868 868 0
346 20250311 132400 36180888 868 868 868 868 0
347 20250311 132300 36180888 868 868 868 868 0
348 20250311 132200 36180888 868 868 868 868 0
349 20250311 132100 36180888 868 868 868 868 0
350 20250311 132000 36180888 868 868 868 868 0
351 20250311 131900 36180888 868 868 868 868 0
352 20250311 131800 36180888 868 868 868 868 0
353 20250311 131700 36180888 868 868 868 868 0
354 20250311 131600 36180888 868 868 868 868 0
355 20250311 131500 36180888 868 868 868 868 0
356 20250311 131400 36180888 868 868 868 868 0
357 20250311 131300 36180888 868 868 868 868 100
358 20250311 131200 36094088 868 868 868 868 0
359 20250311 131100 36094088 868 868 868 868 0
360 20250311 131000 36094088 868 868 868 868 3
361 20250311 130900 36091484 868 868 868 868 25
362 20250311 130800 36069784 868 868 868 868 0
363 20250311 130700 36069784 868 868 868 868 140
364 20250311 130600 35948264 869 869 869 869 0
365 20250311 130500 35948264 869 869 869 869 0
366 20250311 130400 35948264 869 869 869 869 0
367 20250311 130300 35948264 869 869 869 869 0
368 20250311 130200 35948264 869 869 869 869 0
369 20250311 130100 35948264 869 869 869 869 0
370 20250311 130000 35948264 869 869 869 869 0
371 20250311 125900 35948264 869 869 869 869 0
372 20250311 125800 35948264 869 869 869 869 0
373 20250311 125700 35948264 869 869 869 869 0
374 20250311 125600 35948264 869 869 869 869 0
375 20250311 125500 35948264 869 869 869 869 0
376 20250311 125400 35948264 869 869 869 869 0
377 20250311 125300 35948264 869 869 869 869 0
378 20250311 125200 35948264 869 869 869 869 0
379 20250311 125100 35948264 869 869 869 869 0
380 20250311 125000 35948264 869 869 869 869 0
381 20250311 124900 35948264 869 869 869 869 0
382 20250311 124800 35948264 869 869 869 869 0
383 20250311 124700 35948264 869 869 869 869 0
384 20250311 124600 35948264 869 869 869 869 0
385 20250311 124500 35948264 869 869 869 869 0
386 20250311 124400 35948264 869 869 869 869 0
387 20250311 124300 35948264 869 869 869 869 0
388 20250311 124200 35948264 869 869 869 869 0
389 20250311 124100 35948264 869 869 869 869 0
390 20250311 124000 35948264 869 869 869 869 0
391 20250311 123900 35948264 869 869 869 869 0
392 20250311 123800 35948264 869 869 869 869 0
393 20250311 123700 35948264 869 869 869 869 0
394 20250311 123600 35948264 869 869 869 869 0
395 20250311 123500 35948264 869 869 869 869 0
396 20250311 123400 35948264 869 869 869 869 0
397 20250311 123300 35948264 869 869 869 869 0
398 20250311 123200 35948264 869 869 869 869 0
399 20250311 123100 35948264 869 869 869 869 0
400 20250311 123000 35948264 869 869 869 869 0
401 20250311 122900 35948264 869 869 869 869 0
402 20250311 122800 35948264 869 869 869 869 0
403 20250311 122700 35948264 869 869 869 869 0
404 20250311 122600 35948264 869 869 869 869 0
405 20250311 122500 35948264 869 869 869 869 0
406 20250311 122400 35948264 869 869 869 869 0
407 20250311 122300 35948264 869 869 869 869 0
408 20250311 122200 35948264 869 869 869 869 0
409 20250311 122100 35948264 869 869 869 869 0
410 20250311 122000 35948264 869 869 869 869 0
411 20250311 121900 35948264 869 869 869 869 0
412 20250311 121800 35948264 869 869 869 869 0
413 20250311 121700 35948264 869 869 869 869 0
414 20250311 121600 35948264 869 869 869 869 0
415 20250311 121500 35948264 869 869 869 869 0
416 20250311 121400 35948264 869 869 869 869 0
417 20250311 121300 35948264 869 869 869 869 0
418 20250311 121200 35948264 869 869 869 869 0
419 20250311 121100 35948264 869 869 869 869 0
420 20250311 121000 35948264 869 869 869 869 0
421 20250311 120900 35948264 869 869 869 869 0
422 20250311 120800 35948264 869 869 869 869 1
423 20250311 120700 35947395 859 859 859 859 0
424 20250311 120600 35947395 859 859 859 859 0
425 20250311 120500 35947395 859 859 859 859 0
426 20250311 120400 35947395 859 859 859 859 0
427 20250311 120300 35947395 859 859 859 859 0
428 20250311 120200 35947395 859 859 859 859 2751
429 20250311 120100 33584286 859 859 859 859 105
430 20250311 120000 33494091 869 869 869 869 0
431 20250311 115900 33494091 869 869 869 869 0
432 20250311 115800 33494091 869 869 869 869 0
433 20250311 115700 33494091 869 869 869 869 0
434 20250311 115600 33494091 869 869 869 869 0
435 20250311 115500 33494091 869 869 869 869 0
436 20250311 115400 33494091 869 869 869 869 0
437 20250311 115300 33494091 869 869 869 869 0
438 20250311 115200 33494091 869 869 869 869 0
439 20250311 115100 33494091 869 869 869 869 0
440 20250311 115000 33494091 869 869 869 869 0
441 20250311 114900 33494091 869 869 869 869 0
442 20250311 114800 33494091 869 869 869 869 0
443 20250311 114700 33494091 869 869 869 869 0
444 20250311 114600 33494091 869 869 869 869 0
445 20250311 114500 33494091 869 869 869 869 0
446 20250311 114400 33494091 869 869 869 869 0
447 20250311 114300 33494091 869 869 869 869 0
448 20250311 114200 33494091 869 869 869 869 1
449 20250311 114100 33493222 861 861 861 861 0
450 20250311 114000 33493222 861 861 861 861 0
451 20250311 113900 33493222 861 861 861 861 69
452 20250311 113800 33433813 861 861 861 861 0
453 20250311 113700 33433813 861 861 861 861 0
454 20250311 113600 33433813 861 861 861 861 0
455 20250311 113500 33433813 861 861 861 861 0
456 20250311 113400 33433813 861 861 861 861 0
457 20250311 113300 33433813 861 861 861 861 0
458 20250311 113200 33433813 861 861 861 861 0
459 20250311 113100 33433813 861 861 861 861 0
460 20250311 113000 33433813 861 861 861 861 8
461 20250311 112900 33426925 861 861 861 861 0
462 20250311 112800 33426925 861 861 861 861 0
463 20250311 112700 33426925 861 861 861 861 0
464 20250311 112600 33426925 861 861 861 861 0
465 20250311 112500 33426925 861 861 861 861 0
466 20250311 112400 33426925 861 861 861 861 0
467 20250311 112300 33426925 861 861 861 861 0
468 20250311 112200 33426925 861 861 861 861 11000
469 20250311 112100 23955925 861 861 861 861 0
470 20250311 112000 23955925 861 861 861 861 20
471 20250311 111900 23938705 861 861 861 861 0
472 20250311 111800 23938705 861 861 861 861 0
473 20250311 111700 23938705 861 861 861 861 0
474 20250311 111600 23938705 861 861 861 861 0
475 20250311 111500 23938705 861 861 861 861 0
476 20250311 111400 23938705 861 861 861 861 0
477 20250311 111300 23938705 861 861 861 861 0
478 20250311 111200 23938705 861 861 861 861 7
479 20250311 111100 23932678 861 861 861 861 0
480 20250311 111000 23932678 861 861 861 861 0
481 20250311 110900 23932678 861 861 861 861 0
482 20250311 110800 23932678 861 861 861 861 5
483 20250311 110700 23928373 861 861 861 861 0
484 20250311 110600 23928373 861 861 861 861 0
485 20250311 110500 23928373 861 861 861 861 0
486 20250311 110400 23928373 861 861 861 861 0
487 20250311 110300 23928373 861 861 861 861 0
488 20250311 110200 23928373 861 861 861 861 0
489 20250311 110100 23928373 861 861 861 861 0
490 20250311 110000 23928373 861 861 861 861 0
491 20250311 105900 23928373 861 861 861 861 0
492 20250311 105800 23928373 861 861 861 861 0
493 20250311 105700 23928373 861 861 861 861 0
494 20250311 105600 23928373 861 857 861 855 11002
495 20250311 105500 14519089 861 861 861 861 0
496 20250311 105400 14519089 861 861 861 861 0
497 20250311 105300 14519089 861 861 861 861 0
498 20250311 105200 14519089 861 861 861 861 0
499 20250311 105100 14519089 861 861 861 861 2
500 20250311 105000 14517367 857 857 857 857 0
501 20250311 104900 14517367 857 859 859 857 7900
502 20250311 104800 7737684 861 861 861 861 0
503 20250311 104700 7737684 861 861 861 861 3
504 20250311 104600 7735101 861 861 861 861 197
505 20250311 104500 7565484 861 861 861 861 0
506 20250311 104400 7565484 861 861 861 861 2
507 20250311 104300 7563762 869 869 869 869 1
508 20250311 104200 7562893 861 861 861 861 1
509 20250311 104100 7562032 869 869 869 869 0
510 20250311 104000 7562032 869 869 869 869 0
511 20250311 103900 7562032 869 869 869 869 0
512 20250311 103800 7562032 869 869 869 869 0
513 20250311 103700 7562032 869 869 869 869 0
514 20250311 103600 7562032 869 869 869 869 0
515 20250311 103500 7562032 869 869 869 869 0
516 20250311 103400 7562032 869 869 869 869 100
517 20250311 103300 7475132 869 869 869 869 0
518 20250311 103200 7475132 869 869 869 869 0
519 20250311 103100 7475132 869 869 869 869 0
520 20250311 103000 7475132 869 869 869 869 0
521 20250311 102900 7475132 869 869 869 869 0
522 20250311 102800 7475132 869 869 869 869 0
523 20250311 102700 7475132 869 869 869 869 0
524 20250311 102600 7475132 869 869 869 869 0
525 20250311 102500 7475132 869 869 869 869 0
526 20250311 102400 7475132 869 869 869 869 0
527 20250311 102300 7475132 869 869 869 869 0
528 20250311 102200 7475132 869 869 869 869 0
529 20250311 102100 7475132 869 869 869 869 0
530 20250311 102000 7475132 869 869 869 869 0
531 20250311 101900 7475132 869 869 869 869 0
532 20250311 101800 7475132 869 869 869 869 0
533 20250311 101700 7475132 869 869 869 869 1
534 20250311 101600 7474263 869 869 869 869 0
535 20250311 101500 7474263 869 869 869 869 0
536 20250311 101400 7474263 869 869 869 869 0
537 20250311 101300 7474263 869 869 869 869 0
538 20250311 101200 7474263 869 869 869 869 0
539 20250311 101100 7474263 869 869 869 869 0
540 20250311 101000 7474263 869 869 869 869 0
541 20250311 100900 7474263 869 869 869 869 0
542 20250311 100800 7474263 869 869 869 869 1
543 20250311 100700 7473394 858 858 858 858 0
544 20250311 100600 7473394 858 858 858 858 0
545 20250311 100500 7473394 858 858 858 858 0
546 20250311 100400 7473394 858 858 858 858 0
547 20250311 100300 7473394 858 858 858 858 0
548 20250311 100200 7473394 858 858 858 858 0
549 20250311 100100 7473394 858 858 858 858 0
550 20250311 100000 7473394 858 858 858 858 1835
551 20250311 095900 5898964 857 867 867 857 2263
552 20250311 095800 3948068 867 867 867 867 0
553 20250311 095700 3948068 867 867 867 867 0
554 20250311 095600 3948068 867 867 867 867 0
555 20250311 095500 3948068 867 867 867 867 0
556 20250311 095400 3948068 867 867 867 867 0
557 20250311 095300 3948068 867 867 867 867 0
558 20250311 095200 3948068 867 867 867 867 0
559 20250311 095100 3948068 867 867 867 867 0
560 20250311 095000 3948068 867 867 867 867 0
561 20250311 094900 3948068 867 867 867 867 0
562 20250311 094800 3948068 867 867 867 867 0
563 20250311 094700 3948068 867 867 867 867 0
564 20250311 094600 3948068 867 867 867 867 0
565 20250311 094500 3948068 867 867 867 867 0
566 20250311 094400 3948068 867 867 867 867 0
567 20250311 094300 3948068 867 867 867 867 0
568 20250311 094200 3948068 867 867 867 867 0
569 20250311 094100 3948068 867 867 867 867 0
570 20250311 094000 3948068 867 867 867 867 5
571 20250311 093900 3943733 867 867 867 867 2
572 20250311 093800 3941999 867 867 867 867 0
573 20250311 093700 3941999 867 867 867 867 10
574 20250311 093600 3933329 871 871 871 871 0
575 20250311 093500 3933329 871 866 871 866 15
576 20250311 093400 3920334 866 866 866 866 0
577 20250311 093300 3920334 866 866 866 866 0
578 20250311 093200 3920334 866 866 866 866 0
579 20250311 093100 3920334 866 866 866 866 0
580 20250311 093000 3920334 866 866 866 866 3
581 20250311 092900 3917736 866 866 866 866 0
582 20250311 092800 3917736 866 866 866 866 0
583 20250311 092700 3917736 866 866 866 866 0
584 20250311 092600 3917736 866 866 866 866 0
585 20250311 092500 3917736 866 866 866 866 0
586 20250311 092400 3917736 866 866 866 866 1251
587 20250311 092300 2834370 871 871 871 871 1
588 20250311 092200 2833499 866 866 866 866 0
589 20250311 092100 2833499 866 866 866 866 0
590 20250311 092000 2833499 866 866 866 866 0
591 20250311 091900 2833499 866 866 866 866 0
592 20250311 091800 2833499 866 866 866 866 0
593 20250311 091700 2833499 866 866 866 866 0
594 20250311 091600 2833499 866 866 870 866 1022
595 20250311 091500 1948443 862 876 876 862 1734
596 20250311 091400 450408 875 875 875 875 0
597 20250311 091300 450408 875 875 875 875 1
598 20250311 091200 449533 876 876 876 876 0
599 20250311 091100 449533 876 877 877 876 2
600 20250311 091000 447780 878 878 878 878 0
601 20250311 090900 447780 878 878 878 878 0
602 20250311 090800 447780 878 878 878 878 0
603 20250311 090700 447780 878 878 878 878 0
604 20250311 090600 447780 878 878 878 878 1
605 20250311 090500 446902 878 878 878 878 0
606 20250311 090400 446902 878 878 878 878 0
607 20250311 090300 446902 878 878 878 878 0
608 20250311 090200 446902 878 878 878 878 0
609 20250311 090100 446902 878 878 878 878 0
610 20250311 090000 446902 878 878 878 878 509

1
020760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,51513741,0,44662413447,0.00
20250306,0,51513741,0,44662413447,0.00
20250305,0,51513741,0,44765440929,0.00
20250304,0,51513741,0,44250303519,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 51513741 0 44662413447 0.00
3 20250306 0 51513741 0 44662413447 0.00
4 20250305 0 51513741 0 44765440929 0.00
5 20250304 0 51513741 0 44250303519 0.00