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

613
024890/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191100,79352719,961,961,961,961,597
20250311,191000,79352719,961,961,961,961,0
20250311,190900,79352719,961,961,961,961,0
20250311,190800,79352719,961,961,961,961,0
20250311,190700,79352719,961,961,961,961,0
20250311,190600,79352719,961,961,961,961,0
20250311,190500,79352719,961,961,961,961,0
20250311,190400,79352719,961,961,961,961,0
20250311,190300,79352719,961,961,961,961,0
20250311,190200,79352719,961,961,961,961,0
20250311,190100,79352719,961,961,961,961,0
20250311,190000,79352719,961,961,961,961,0
20250311,185900,79352719,961,961,961,961,0
20250311,185800,79352719,961,961,961,961,0
20250311,185700,79352719,961,961,961,961,0
20250311,185600,79352719,961,961,961,961,0
20250311,185500,79352719,961,961,961,961,0
20250311,185400,79352719,961,961,961,961,0
20250311,185300,79352719,961,961,961,961,0
20250311,185200,79352719,961,961,961,961,0
20250311,185100,79352719,961,961,961,961,0
20250311,185000,79352719,961,961,961,961,0
20250311,184900,79352719,961,961,961,961,0
20250311,184800,79352719,961,961,961,961,0
20250311,184700,79352719,961,961,961,961,0
20250311,184600,79352719,961,961,961,961,0
20250311,184500,79352719,961,961,961,961,0
20250311,184400,79352719,961,961,961,961,0
20250311,184300,79352719,961,961,961,961,0
20250311,184200,79352719,961,961,961,961,0
20250311,184100,79352719,961,961,961,961,597
20250311,184000,79352719,961,961,961,961,0
20250311,183900,79352719,961,961,961,961,0
20250311,183800,79352719,961,961,961,961,0
20250311,183700,79352719,961,961,961,961,0
20250311,183600,79352719,961,961,961,961,0
20250311,183500,79352719,961,961,961,961,0
20250311,183400,79352719,961,961,961,961,0
20250311,183300,79352719,961,961,961,961,0
20250311,183200,79352719,961,961,961,961,0
20250311,183100,79352719,961,961,961,961,0
20250311,183000,79352719,961,961,961,961,0
20250311,182900,79352719,961,961,961,961,0
20250311,182800,79352719,961,961,961,961,0
20250311,182700,79352719,961,961,961,961,0
20250311,182600,79352719,961,961,961,961,0
20250311,182500,79352719,961,961,961,961,0
20250311,182400,79352719,961,961,961,961,0
20250311,182300,79352719,961,961,961,961,0
20250311,182200,79352719,961,961,961,961,0
20250311,182100,79352719,961,961,961,961,0
20250311,182000,79352719,961,961,961,961,0
20250311,181900,79352719,961,961,961,961,0
20250311,181800,79352719,961,961,961,961,0
20250311,181700,79352719,961,961,961,961,0
20250311,181600,79352719,961,961,961,961,0
20250311,181500,79352719,961,961,961,961,0
20250311,181400,79352719,961,961,961,961,0
20250311,181300,79352719,961,961,961,961,0
20250311,181200,79352719,961,961,961,961,0
20250311,181100,79352719,961,961,961,961,597
20250311,181000,79352719,961,961,961,961,0
20250311,180900,79352719,961,961,961,961,0
20250311,180800,79352719,961,961,961,961,0
20250311,180700,79352719,961,961,961,961,0
20250311,180600,79352719,961,961,961,961,0
20250311,180500,79352719,961,961,961,961,0
20250311,180400,79352719,961,961,961,961,0
20250311,180300,79352719,961,961,961,961,0
20250311,180200,79352719,961,961,961,961,0
20250311,180100,79352719,961,961,961,961,0
20250311,180000,79352719,961,961,961,961,0
20250311,175900,79352719,961,961,961,961,0
20250311,175800,79352719,961,961,961,961,0
20250311,175700,79352719,961,961,961,961,0
20250311,175600,79352719,961,961,961,961,0
20250311,175500,79352719,961,961,961,961,0
20250311,175400,79352719,961,961,961,961,0
20250311,175300,79352719,961,961,961,961,0
20250311,175200,79352719,961,961,961,961,0
20250311,175100,79352719,961,961,961,961,0
20250311,175000,79352719,961,961,961,961,0
20250311,174900,79352719,961,961,961,961,0
20250311,174800,79352719,961,961,961,961,0
20250311,174700,79352719,961,961,961,961,0
20250311,174600,79352719,961,961,961,961,0
20250311,174500,79352719,961,961,961,961,0
20250311,174400,79352719,961,961,961,961,0
20250311,174300,79352719,961,961,961,961,0
20250311,174200,79352719,961,961,961,961,0
20250311,174100,79352719,961,961,961,961,597
20250311,174000,79352719,961,961,961,961,0
20250311,173900,79352719,961,961,961,961,0
20250311,173800,79352719,961,961,961,961,0
20250311,173700,79352719,961,961,961,961,0
20250311,173600,79352719,961,961,961,961,0
20250311,173500,79352719,961,961,961,961,0
20250311,173400,79352719,961,961,961,961,0
20250311,173300,79352719,961,961,961,961,0
20250311,173200,79352719,961,961,961,961,0
20250311,173100,79352719,961,961,961,961,0
20250311,173000,79352719,961,961,961,961,0
20250311,172900,79352719,961,961,961,961,0
20250311,172800,79352719,961,961,961,961,0
20250311,172700,79352719,961,961,961,961,0
20250311,172600,79352719,961,961,961,961,0
20250311,172500,79352719,961,961,961,961,0
20250311,172400,79352719,961,961,961,961,0
20250311,172300,79352719,961,961,961,961,0
20250311,172200,79352719,961,961,961,961,0
20250311,172100,79352719,961,961,961,961,0
20250311,172000,79352719,961,961,961,961,0
20250311,171900,79352719,961,961,961,961,0
20250311,171800,79352719,961,961,961,961,0
20250311,171700,79352719,961,961,961,961,0
20250311,171600,79352719,961,961,961,961,0
20250311,171500,79352719,961,961,961,961,0
20250311,171400,79352719,961,961,961,961,0
20250311,171300,79352719,961,961,961,961,0
20250311,171200,79352719,961,961,961,961,0
20250311,171100,79352719,961,961,961,961,597
20250311,171000,79352719,961,961,961,961,0
20250311,170900,79352719,961,961,961,961,0
20250311,170800,79352719,961,961,961,961,0
20250311,170700,79352719,961,961,961,961,0
20250311,170600,79352719,961,961,961,961,0
20250311,170500,79352719,961,961,961,961,0
20250311,170400,79352719,961,961,961,961,0
20250311,170300,79352719,961,961,961,961,0
20250311,170200,79352719,961,961,961,961,0
20250311,170100,79352719,961,961,961,961,0
20250311,170000,79352719,961,961,961,961,0
20250311,165900,79352719,961,961,961,961,0
20250311,165800,79352719,961,961,961,961,0
20250311,165700,79352719,961,961,961,961,0
20250311,165600,79352719,961,961,961,961,0
20250311,165500,79352719,961,961,961,961,0
20250311,165400,79352719,961,961,961,961,0
20250311,165300,79352719,961,961,961,961,0
20250311,165200,79352719,961,961,961,961,0
20250311,165100,79352719,961,961,961,961,0
20250311,165000,79352719,961,961,961,961,0
20250311,164900,79352719,961,961,961,961,0
20250311,164800,79352719,961,961,961,961,0
20250311,164700,79352719,961,961,961,961,0
20250311,164600,79352719,961,961,961,961,0
20250311,164500,79352719,961,961,961,961,0
20250311,164400,79352719,961,961,961,961,0
20250311,164300,79352719,961,961,961,961,0
20250311,164200,79352719,961,961,961,961,0
20250311,164100,79352719,961,961,961,961,597
20250311,164000,79352719,961,961,961,961,0
20250311,163900,79352719,961,961,961,961,0
20250311,163800,79352719,961,961,961,961,0
20250311,163700,79352719,961,961,961,961,0
20250311,163600,79352719,961,961,961,961,0
20250311,163500,79352719,961,961,961,961,0
20250311,163400,79352719,961,961,961,961,0
20250311,163300,79352719,961,961,961,961,0
20250311,163200,79352719,961,961,961,961,0
20250311,163100,79352719,961,961,961,961,0
20250311,163000,79352719,961,961,961,961,0
20250311,162900,79352719,961,961,961,961,0
20250311,162800,79352719,961,961,961,961,0
20250311,162700,79352719,961,961,961,961,0
20250311,162600,79352719,961,961,961,961,0
20250311,162500,79352719,961,961,961,961,0
20250311,162400,79352719,961,961,961,961,0
20250311,162300,79352719,961,961,961,961,0
20250311,162200,79352719,961,961,961,961,0
20250311,162100,79352719,961,961,961,961,0
20250311,162000,79352719,961,961,961,961,0
20250311,161900,79352719,961,961,961,961,0
20250311,161800,79352719,961,961,961,961,0
20250311,161700,79352719,961,961,961,961,0
20250311,161600,79352719,961,961,961,961,0
20250311,161500,79352719,961,961,961,961,0
20250311,161400,79352719,961,961,961,961,0
20250311,161300,79352719,961,961,961,961,0
20250311,161200,79352719,961,961,961,961,0
20250311,161100,79352719,961,961,961,961,597
20250311,161000,79352719,961,961,961,961,0
20250311,160900,79352719,961,961,961,961,0
20250311,160800,79352719,961,961,961,961,0
20250311,160700,79352719,961,961,961,961,0
20250311,160600,79352719,961,961,961,961,0
20250311,160500,79352719,961,961,961,961,0
20250311,160400,79352719,961,961,961,961,0
20250311,160300,79352719,961,961,961,961,0
20250311,160200,79352719,961,961,961,961,0
20250311,160100,79352719,961,961,961,961,0
20250311,160000,79352719,961,961,961,961,0
20250311,155900,79352719,961,961,961,961,0
20250311,155800,79352719,961,961,961,961,0
20250311,155700,79352719,961,961,961,961,0
20250311,155600,79352719,961,961,961,961,0
20250311,155500,79352719,961,961,961,961,0
20250311,155400,79352719,961,961,961,961,0
20250311,155300,79352719,961,961,961,961,0
20250311,155200,79352719,961,961,961,961,0
20250311,155100,79352719,961,961,961,961,0
20250311,155000,79352719,961,961,961,961,0
20250311,154900,79352719,961,961,961,961,0
20250311,154800,79352719,961,961,961,961,0
20250311,154700,79352719,961,961,961,961,0
20250311,154600,79352719,961,961,961,961,0
20250311,154500,79352719,961,961,961,961,0
20250311,154400,79352719,961,961,961,961,0
20250311,154300,79352719,961,961,961,961,0
20250311,154200,79352719,961,961,961,961,0
20250311,154100,79352719,961,961,961,961,597
20250311,154000,79352719,961,961,961,961,0
20250311,153900,79352719,961,961,961,961,0
20250311,153800,79352719,961,961,961,961,0
20250311,153700,79352719,961,961,961,961,0
20250311,153600,79352719,961,961,961,961,0
20250311,153500,79352719,961,961,961,961,0
20250311,153400,79352719,961,961,961,961,0
20250311,153300,79352719,961,961,961,961,0
20250311,153200,79352719,961,961,961,961,0
20250311,153100,79352719,961,961,961,961,0
20250311,153000,79352719,961,961,961,961,597
20250311,152900,78779002,965,965,965,965,0
20250311,152800,78779002,965,965,965,965,0
20250311,152700,78779002,965,965,965,965,0
20250311,152600,78779002,965,965,965,965,0
20250311,152500,78779002,965,965,965,965,0
20250311,152400,78779002,965,965,965,965,0
20250311,152300,78779002,965,965,965,965,0
20250311,152200,78779002,965,965,965,965,0
20250311,152100,78779002,965,965,965,965,0
20250311,152000,78779002,965,965,965,965,0
20250311,151900,78779002,965,965,965,965,0
20250311,151800,78779002,965,965,965,965,0
20250311,151700,78779002,965,965,965,965,0
20250311,151600,78779002,965,965,965,965,0
20250311,151500,78779002,965,965,965,965,0
20250311,151400,78779002,965,965,965,965,0
20250311,151300,78779002,965,965,965,965,0
20250311,151200,78779002,965,965,965,965,0
20250311,151100,78779002,965,965,965,965,0
20250311,151000,78779002,965,965,965,965,0
20250311,150900,78779002,965,965,965,965,0
20250311,150800,78779002,965,965,965,965,0
20250311,150700,78779002,965,965,965,965,0
20250311,150600,78779002,965,965,965,965,0
20250311,150500,78779002,965,965,965,965,1
20250311,150400,78778037,962,962,962,962,0
20250311,150300,78778037,962,962,962,962,1
20250311,150200,78777075,963,963,963,963,0
20250311,150100,78777075,963,963,963,963,2
20250311,150000,78775149,965,965,965,965,0
20250311,145900,78775149,965,965,965,965,0
20250311,145800,78775149,965,965,965,965,0
20250311,145700,78775149,965,965,965,965,0
20250311,145600,78775149,965,965,965,965,0
20250311,145500,78775149,965,965,965,965,0
20250311,145400,78775149,965,965,965,965,0
20250311,145300,78775149,965,965,965,965,0
20250311,145200,78775149,965,965,965,965,0
20250311,145100,78775149,965,965,965,965,0
20250311,145000,78775149,965,965,965,965,1
20250311,144900,78774184,960,963,963,960,2220
20250311,144800,76641594,965,965,965,965,0
20250311,144700,76641594,965,965,965,965,0
20250311,144600,76641594,965,965,965,965,0
20250311,144500,76641594,965,965,965,965,10
20250311,144400,76631944,964,964,964,964,0
20250311,144300,76631944,964,964,964,964,0
20250311,144200,76631944,964,964,964,964,300
20250311,144100,76342744,965,965,965,965,0
20250311,144000,76342744,965,965,965,965,0
20250311,143900,76342744,965,965,965,965,20
20250311,143800,76323444,964,964,964,964,0
20250311,143700,76323444,964,964,964,964,0
20250311,143600,76323444,964,964,965,964,311
20250311,143500,76023629,963,963,963,963,0
20250311,143400,76023629,963,963,963,963,0
20250311,143300,76023629,963,963,963,963,0
20250311,143200,76023629,963,963,963,963,0
20250311,143100,76023629,963,963,963,963,63
20250311,143000,75962960,963,963,963,963,422
20250311,142900,75556574,963,963,963,963,615
20250311,142800,74964329,964,964,964,964,0
20250311,142700,74964329,964,964,964,964,0
20250311,142600,74964329,964,964,964,964,1
20250311,142500,74963365,963,963,963,963,0
20250311,142400,74963365,963,963,963,963,0
20250311,142300,74963365,963,963,963,963,0
20250311,142200,74963365,963,963,963,963,0
20250311,142100,74963365,963,964,964,963,509
20250311,142000,74472698,965,965,965,965,0
20250311,141900,74472698,965,965,965,965,0
20250311,141800,74472698,965,965,965,965,0
20250311,141700,74472698,965,965,965,965,0
20250311,141600,74472698,965,963,965,963,337
20250311,141500,74148165,963,963,963,963,0
20250311,141400,74148165,963,963,963,963,1
20250311,141300,74147202,963,963,963,963,200
20250311,141200,73954602,963,963,963,963,0
20250311,141100,73954602,963,963,963,963,300
20250311,141000,73665702,963,963,963,963,0
20250311,140900,73665702,963,963,963,963,0
20250311,140800,73665702,963,962,963,962,11
20250311,140700,73655119,963,963,963,963,126
20250311,140600,73533781,963,963,963,963,1
20250311,140500,73532818,963,963,963,963,0
20250311,140400,73532818,963,963,963,963,0
20250311,140300,73532818,963,963,963,963,0
20250311,140200,73532818,963,963,963,963,385
20250311,140100,73162063,962,962,962,962,0
20250311,140000,73162063,962,962,962,962,0
20250311,135900,73162063,962,962,962,962,0
20250311,135800,73162063,962,962,962,962,0
20250311,135700,73162063,962,962,962,962,1000
20250311,135600,72200063,962,962,962,962,0
20250311,135500,72200063,962,962,962,962,0
20250311,135400,72200063,962,962,962,962,0
20250311,135300,72200063,962,962,962,962,0
20250311,135200,72200063,962,962,962,962,183
20250311,135100,72024017,961,961,961,961,100
20250311,135000,71927917,961,961,961,961,0
20250311,134900,71927917,961,961,961,961,0
20250311,134800,71927917,961,961,961,961,0
20250311,134700,71927917,961,961,961,961,0
20250311,134600,71927917,961,961,961,961,1217
20250311,134500,70758380,961,961,961,961,783
20250311,134400,70005917,963,963,963,963,0
20250311,134300,70005917,963,963,963,963,0
20250311,134200,70005917,963,963,963,963,1
20250311,134100,70004954,963,963,963,963,0
20250311,134000,70004954,963,963,963,963,0
20250311,133900,70004954,963,963,963,963,0
20250311,133800,70004954,963,963,963,963,20
20250311,133700,69985694,963,961,963,961,26
20250311,133600,69960706,961,961,963,961,15
20250311,133500,69946265,961,961,961,961,200
20250311,133400,69754065,963,963,963,963,0
20250311,133300,69754065,963,963,963,963,0
20250311,133200,69754065,963,963,963,963,0
20250311,133100,69754065,963,963,963,963,0
20250311,133000,69754065,963,963,963,963,0
20250311,132900,69754065,963,963,963,963,0
20250311,132800,69754065,963,961,963,961,2
20250311,132700,69752141,965,965,965,965,0
20250311,132600,69752141,965,965,965,965,1
20250311,132500,69751176,960,960,960,960,0
20250311,132400,69751176,960,961,961,960,2660
20250311,132300,67195416,961,961,961,961,1
20250311,132200,67194455,960,960,961,960,4243
20250311,132100,63121174,960,960,960,960,100
20250311,132000,63025174,960,960,960,960,1
20250311,131900,63024214,956,956,956,956,0
20250311,131800,63024214,956,956,956,956,0
20250311,131700,63024214,956,960,960,956,3001
20250311,131600,60153961,960,960,960,960,0
20250311,131500,60153961,960,960,960,960,0
20250311,131400,60153961,960,960,960,960,0
20250311,131300,60153961,960,960,960,960,0
20250311,131200,60153961,960,960,960,960,1
20250311,131100,60153001,958,958,958,958,0
20250311,131000,60153001,958,958,958,958,0
20250311,130900,60153001,958,958,958,958,0
20250311,130800,60153001,958,958,958,958,0
20250311,130700,60153001,958,958,958,958,158
20250311,130600,60001637,960,960,960,960,0
20250311,130500,60001637,960,959,960,959,3
20250311,130400,59998759,960,960,960,960,0
20250311,130300,59998759,960,960,960,960,0
20250311,130200,59998759,960,960,960,960,0
20250311,130100,59998759,960,960,960,960,0
20250311,130000,59998759,960,960,960,960,0
20250311,125900,59998759,960,960,960,960,0
20250311,125800,59998759,960,960,960,960,0
20250311,125700,59998759,960,960,960,960,0
20250311,125600,59998759,960,960,960,960,0
20250311,125500,59998759,960,960,960,960,0
20250311,125400,59998759,960,960,960,960,0
20250311,125300,59998759,960,960,960,960,0
20250311,125200,59998759,960,960,960,960,0
20250311,125100,59998759,960,960,960,960,0
20250311,125000,59998759,960,959,960,959,214
20250311,124900,59793520,957,957,957,957,0
20250311,124800,59793520,957,957,957,957,0
20250311,124700,59793520,957,957,957,957,0
20250311,124600,59793520,957,957,957,957,0
20250311,124500,59793520,957,957,957,957,0
20250311,124400,59793520,957,957,957,957,10
20250311,124300,59783950,960,960,960,960,0
20250311,124200,59783950,960,960,960,960,0
20250311,124100,59783950,960,960,960,960,0
20250311,124000,59783950,960,960,960,960,0
20250311,123900,59783950,960,960,960,960,1
20250311,123800,59782990,958,958,958,958,8
20250311,123700,59775326,959,960,960,959,6
20250311,123600,59769570,960,960,960,960,10
20250311,123500,59759970,960,960,960,960,0
20250311,123400,59759970,960,960,960,960,0
20250311,123300,59759970,960,960,960,960,0
20250311,123200,59759970,960,960,960,960,0
20250311,123100,59759970,960,960,960,960,0
20250311,123000,59759970,960,960,960,960,0
20250311,122900,59759970,960,960,960,960,0
20250311,122800,59759970,960,960,960,960,0
20250311,122700,59759970,960,960,960,960,0
20250311,122600,59759970,960,960,960,960,0
20250311,122500,59759970,960,960,960,960,0
20250311,122400,59759970,960,960,960,960,0
20250311,122300,59759970,960,960,960,960,0
20250311,122200,59759970,960,960,960,960,0
20250311,122100,59759970,960,960,960,960,0
20250311,122000,59759970,960,960,960,960,0
20250311,121900,59759970,960,960,960,960,0
20250311,121800,59759970,960,960,960,960,0
20250311,121700,59759970,960,960,960,960,0
20250311,121600,59759970,960,960,960,960,1
20250311,121500,59759010,960,960,960,960,0
20250311,121400,59759010,960,960,960,960,0
20250311,121300,59759010,960,958,960,958,31
20250311,121200,59729310,960,960,960,960,20
20250311,121100,59710110,960,960,960,960,0
20250311,121000,59710110,960,960,960,960,0
20250311,120900,59710110,960,960,960,960,0
20250311,120800,59710110,960,960,960,960,0
20250311,120700,59710110,960,960,960,960,0
20250311,120600,59710110,960,960,960,960,0
20250311,120500,59710110,960,960,960,960,0
20250311,120400,59710110,960,960,960,960,0
20250311,120300,59710110,960,960,960,960,0
20250311,120200,59710110,960,960,960,960,0
20250311,120100,59710110,960,960,960,960,0
20250311,120000,59710110,960,960,960,960,0
20250311,115900,59710110,960,960,960,960,0
20250311,115800,59710110,960,960,960,960,0
20250311,115700,59710110,960,960,960,960,0
20250311,115600,59710110,960,960,960,960,0
20250311,115500,59710110,960,960,960,960,0
20250311,115400,59710110,960,960,960,960,0
20250311,115300,59710110,960,960,960,960,0
20250311,115200,59710110,960,960,960,960,0
20250311,115100,59710110,960,960,960,960,0
20250311,115000,59710110,960,960,960,960,0
20250311,114900,59710110,960,960,960,960,0
20250311,114800,59710110,960,960,960,960,0
20250311,114700,59710110,960,960,960,960,0
20250311,114600,59710110,960,960,960,960,0
20250311,114500,59710110,960,960,960,960,1
20250311,114400,59709150,961,955,961,955,10201
20250311,114300,49926143,954,954,954,954,0
20250311,114200,49926143,954,954,954,954,0
20250311,114100,49926143,954,954,954,954,0
20250311,114000,49926143,954,954,954,954,0
20250311,113900,49926143,954,954,954,954,0
20250311,113800,49926143,954,954,954,954,120
20250311,113700,49811663,955,955,955,955,1
20250311,113600,49810708,954,954,954,954,1858
20250311,113500,48038176,954,954,954,954,0
20250311,113400,48038176,954,954,954,954,2
20250311,113300,48036268,954,954,954,954,0
20250311,113200,48036268,954,954,954,954,0
20250311,113100,48036268,954,954,954,954,0
20250311,113000,48036268,954,954,954,954,0
20250311,112900,48036268,954,954,954,954,0
20250311,112800,48036268,954,954,954,954,0
20250311,112700,48036268,954,955,955,954,1901
20250311,112600,46222669,956,956,956,956,0
20250311,112500,46222669,956,956,956,956,0
20250311,112400,46222669,956,956,956,956,0
20250311,112300,46222669,956,956,956,956,0
20250311,112200,46222669,956,956,956,956,0
20250311,112100,46222669,956,956,956,956,100
20250311,112000,46127069,956,956,956,956,0
20250311,111900,46127069,956,956,956,956,0
20250311,111800,46127069,956,956,956,956,0
20250311,111700,46127069,956,956,956,954,29
20250311,111600,46099397,953,953,953,953,0
20250311,111500,46099397,953,953,953,953,447
20250311,111400,45673406,953,955,955,953,2063
20250311,111300,43706966,956,956,956,956,0
20250311,111200,43706966,956,956,956,956,0
20250311,111100,43706966,956,956,956,956,1
20250311,111000,43706010,957,957,957,957,0
20250311,110900,43706010,957,957,957,957,0
20250311,110800,43706010,957,957,957,957,0
20250311,110700,43706010,957,957,957,957,0
20250311,110600,43706010,957,957,957,957,0
20250311,110500,43706010,957,957,957,957,0
20250311,110400,43706010,957,957,957,957,0
20250311,110300,43706010,957,957,957,957,0
20250311,110200,43706010,957,957,957,957,0
20250311,110100,43706010,957,957,957,957,0
20250311,110000,43706010,957,957,957,957,0
20250311,105900,43706010,957,957,957,957,0
20250311,105800,43706010,957,957,957,957,3
20250311,105700,43703139,957,957,957,957,0
20250311,105600,43703139,957,957,957,957,0
20250311,105500,43703139,957,957,957,957,0
20250311,105400,43703139,957,957,957,957,0
20250311,105300,43703139,957,957,957,957,0
20250311,105200,43703139,957,957,957,957,300
20250311,105100,43416039,957,957,957,957,200
20250311,105000,43224639,953,955,955,953,3847
20250311,104900,39550842,955,955,955,955,0
20250311,104800,39550842,955,955,955,955,100
20250311,104700,39455342,955,955,955,955,0
20250311,104600,39455342,955,955,955,955,22
20250311,104500,39434332,955,955,955,955,0
20250311,104400,39434332,955,955,955,955,0
20250311,104300,39434332,955,955,955,955,0
20250311,104200,39434332,955,955,955,955,0
20250311,104100,39434332,955,955,955,955,0
20250311,104000,39434332,955,955,955,955,0
20250311,103900,39434332,955,955,955,955,0
20250311,103800,39434332,955,955,955,955,0
20250311,103700,39434332,955,955,955,955,0
20250311,103600,39434332,955,955,955,955,0
20250311,103500,39434332,955,955,955,955,0
20250311,103400,39434332,955,955,955,955,0
20250311,103300,39434332,955,955,955,955,0
20250311,103200,39434332,955,955,955,955,0
20250311,103100,39434332,955,955,955,955,0
20250311,103000,39434332,955,955,955,955,100
20250311,102900,39338832,955,955,955,955,0
20250311,102800,39338832,955,955,955,955,50
20250311,102700,39291082,957,957,957,957,0
20250311,102600,39291082,957,957,957,957,0
20250311,102500,39291082,957,957,957,957,2
20250311,102400,39289168,957,957,957,957,0
20250311,102300,39289168,957,957,957,957,0
20250311,102200,39289168,957,957,957,957,0
20250311,102100,39289168,957,957,957,957,0
20250311,102000,39289168,957,957,957,957,100
20250311,101900,39193468,957,957,957,957,0
20250311,101800,39193468,957,957,957,957,0
20250311,101700,39193468,957,957,957,957,0
20250311,101600,39193468,957,957,957,957,0
20250311,101500,39193468,957,957,957,957,1
20250311,101400,39192511,952,952,952,952,0
20250311,101300,39192511,952,955,955,952,2870
20250311,101200,36460268,957,957,957,957,0
20250311,101100,36460268,957,957,957,957,0
20250311,101000,36460268,957,957,957,957,0
20250311,100900,36460268,957,957,957,957,0
20250311,100800,36460268,957,957,957,957,0
20250311,100700,36460268,957,957,957,957,0
20250311,100600,36460268,957,957,957,957,0
20250311,100500,36460268,957,957,957,957,0
20250311,100400,36460268,957,957,957,957,0
20250311,100300,36460268,957,957,957,957,0
20250311,100200,36460268,957,957,957,957,1
20250311,100100,36459311,953,953,953,953,989
20250311,100000,35516794,952,952,952,952,1
20250311,095900,35515842,952,952,952,952,6
20250311,095800,35510130,950,952,952,950,2791
20250311,095700,32855031,953,953,953,951,613
20250311,095600,32271727,952,952,953,951,3621
20250311,095500,28826020,953,955,955,953,2677
20250311,095400,26273388,955,955,955,955,1463
20250311,095300,24876223,956,956,956,956,500
20250311,095200,24398223,956,956,956,956,0
20250311,095100,24398223,956,956,956,956,0
20250311,095000,24398223,956,956,956,956,0
20250311,094900,24398223,956,957,957,955,1910
20250311,094800,22572236,959,959,959,959,0
20250311,094700,22572236,959,959,959,959,0
20250311,094600,22572236,959,959,959,959,0
20250311,094500,22572236,959,959,959,959,0
20250311,094400,22572236,959,959,959,959,0
20250311,094300,22572236,959,959,959,959,0
20250311,094200,22572236,959,959,959,959,0
20250311,094100,22572236,959,959,959,959,0
20250311,094000,22572236,959,959,959,959,0
20250311,093900,22572236,959,959,959,959,0
20250311,093800,22572236,959,959,959,959,0
20250311,093700,22572236,959,959,959,959,523
20250311,093600,22070679,959,959,959,959,201
20250311,093500,21877920,959,959,959,959,50
20250311,093400,21829970,959,959,959,957,93
20250311,093300,21740863,959,959,959,959,1
20250311,093200,21739904,957,957,957,957,0
20250311,093100,21739904,957,957,957,957,14
20250311,093000,21726506,957,957,957,957,6
20250311,092900,21720764,957,957,957,957,0
20250311,092800,21720764,957,957,957,957,0
20250311,092700,21720764,957,957,957,957,1
20250311,092600,21719807,956,957,957,956,1530
20250311,092500,20257097,957,957,957,957,8
20250311,092400,20249441,958,958,958,958,6
20250311,092300,20243693,958,958,958,958,1
20250311,092200,20242735,956,957,958,956,505
20250311,092100,19759949,958,958,958,958,9
20250311,092000,19751327,956,956,956,956,0
20250311,091900,19751327,956,956,956,956,0
20250311,091800,19751327,956,956,956,956,6
20250311,091700,19745591,958,958,958,958,0
20250311,091600,19745591,958,956,958,956,1020
20250311,091500,18770431,956,956,956,956,0
20250311,091400,18770431,956,956,956,956,0
20250311,091300,18770431,956,956,956,956,0
20250311,091200,18770431,956,958,958,956,2400
20250311,091100,16475031,956,956,956,956,23
20250311,091000,16453043,956,956,956,956,40
20250311,090900,16414803,956,956,956,956,0
20250311,090800,16414803,956,959,960,955,4554
20250311,090700,12051346,959,961,961,958,8632
20250311,090600,3761789,967,967,967,967,10
20250311,090500,3752119,967,967,967,967,26
20250311,090400,3726977,967,967,967,967,15
20250311,090300,3712472,968,968,968,968,0
20250311,090200,3712472,968,962,968,961,961
20250311,090100,2788539,961,963,963,961,810
20250311,090000,2009829,969,970,970,969,2072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191100 79352719 961 961 961 961 597
3 20250311 191000 79352719 961 961 961 961 0
4 20250311 190900 79352719 961 961 961 961 0
5 20250311 190800 79352719 961 961 961 961 0
6 20250311 190700 79352719 961 961 961 961 0
7 20250311 190600 79352719 961 961 961 961 0
8 20250311 190500 79352719 961 961 961 961 0
9 20250311 190400 79352719 961 961 961 961 0
10 20250311 190300 79352719 961 961 961 961 0
11 20250311 190200 79352719 961 961 961 961 0
12 20250311 190100 79352719 961 961 961 961 0
13 20250311 190000 79352719 961 961 961 961 0
14 20250311 185900 79352719 961 961 961 961 0
15 20250311 185800 79352719 961 961 961 961 0
16 20250311 185700 79352719 961 961 961 961 0
17 20250311 185600 79352719 961 961 961 961 0
18 20250311 185500 79352719 961 961 961 961 0
19 20250311 185400 79352719 961 961 961 961 0
20 20250311 185300 79352719 961 961 961 961 0
21 20250311 185200 79352719 961 961 961 961 0
22 20250311 185100 79352719 961 961 961 961 0
23 20250311 185000 79352719 961 961 961 961 0
24 20250311 184900 79352719 961 961 961 961 0
25 20250311 184800 79352719 961 961 961 961 0
26 20250311 184700 79352719 961 961 961 961 0
27 20250311 184600 79352719 961 961 961 961 0
28 20250311 184500 79352719 961 961 961 961 0
29 20250311 184400 79352719 961 961 961 961 0
30 20250311 184300 79352719 961 961 961 961 0
31 20250311 184200 79352719 961 961 961 961 0
32 20250311 184100 79352719 961 961 961 961 597
33 20250311 184000 79352719 961 961 961 961 0
34 20250311 183900 79352719 961 961 961 961 0
35 20250311 183800 79352719 961 961 961 961 0
36 20250311 183700 79352719 961 961 961 961 0
37 20250311 183600 79352719 961 961 961 961 0
38 20250311 183500 79352719 961 961 961 961 0
39 20250311 183400 79352719 961 961 961 961 0
40 20250311 183300 79352719 961 961 961 961 0
41 20250311 183200 79352719 961 961 961 961 0
42 20250311 183100 79352719 961 961 961 961 0
43 20250311 183000 79352719 961 961 961 961 0
44 20250311 182900 79352719 961 961 961 961 0
45 20250311 182800 79352719 961 961 961 961 0
46 20250311 182700 79352719 961 961 961 961 0
47 20250311 182600 79352719 961 961 961 961 0
48 20250311 182500 79352719 961 961 961 961 0
49 20250311 182400 79352719 961 961 961 961 0
50 20250311 182300 79352719 961 961 961 961 0
51 20250311 182200 79352719 961 961 961 961 0
52 20250311 182100 79352719 961 961 961 961 0
53 20250311 182000 79352719 961 961 961 961 0
54 20250311 181900 79352719 961 961 961 961 0
55 20250311 181800 79352719 961 961 961 961 0
56 20250311 181700 79352719 961 961 961 961 0
57 20250311 181600 79352719 961 961 961 961 0
58 20250311 181500 79352719 961 961 961 961 0
59 20250311 181400 79352719 961 961 961 961 0
60 20250311 181300 79352719 961 961 961 961 0
61 20250311 181200 79352719 961 961 961 961 0
62 20250311 181100 79352719 961 961 961 961 597
63 20250311 181000 79352719 961 961 961 961 0
64 20250311 180900 79352719 961 961 961 961 0
65 20250311 180800 79352719 961 961 961 961 0
66 20250311 180700 79352719 961 961 961 961 0
67 20250311 180600 79352719 961 961 961 961 0
68 20250311 180500 79352719 961 961 961 961 0
69 20250311 180400 79352719 961 961 961 961 0
70 20250311 180300 79352719 961 961 961 961 0
71 20250311 180200 79352719 961 961 961 961 0
72 20250311 180100 79352719 961 961 961 961 0
73 20250311 180000 79352719 961 961 961 961 0
74 20250311 175900 79352719 961 961 961 961 0
75 20250311 175800 79352719 961 961 961 961 0
76 20250311 175700 79352719 961 961 961 961 0
77 20250311 175600 79352719 961 961 961 961 0
78 20250311 175500 79352719 961 961 961 961 0
79 20250311 175400 79352719 961 961 961 961 0
80 20250311 175300 79352719 961 961 961 961 0
81 20250311 175200 79352719 961 961 961 961 0
82 20250311 175100 79352719 961 961 961 961 0
83 20250311 175000 79352719 961 961 961 961 0
84 20250311 174900 79352719 961 961 961 961 0
85 20250311 174800 79352719 961 961 961 961 0
86 20250311 174700 79352719 961 961 961 961 0
87 20250311 174600 79352719 961 961 961 961 0
88 20250311 174500 79352719 961 961 961 961 0
89 20250311 174400 79352719 961 961 961 961 0
90 20250311 174300 79352719 961 961 961 961 0
91 20250311 174200 79352719 961 961 961 961 0
92 20250311 174100 79352719 961 961 961 961 597
93 20250311 174000 79352719 961 961 961 961 0
94 20250311 173900 79352719 961 961 961 961 0
95 20250311 173800 79352719 961 961 961 961 0
96 20250311 173700 79352719 961 961 961 961 0
97 20250311 173600 79352719 961 961 961 961 0
98 20250311 173500 79352719 961 961 961 961 0
99 20250311 173400 79352719 961 961 961 961 0
100 20250311 173300 79352719 961 961 961 961 0
101 20250311 173200 79352719 961 961 961 961 0
102 20250311 173100 79352719 961 961 961 961 0
103 20250311 173000 79352719 961 961 961 961 0
104 20250311 172900 79352719 961 961 961 961 0
105 20250311 172800 79352719 961 961 961 961 0
106 20250311 172700 79352719 961 961 961 961 0
107 20250311 172600 79352719 961 961 961 961 0
108 20250311 172500 79352719 961 961 961 961 0
109 20250311 172400 79352719 961 961 961 961 0
110 20250311 172300 79352719 961 961 961 961 0
111 20250311 172200 79352719 961 961 961 961 0
112 20250311 172100 79352719 961 961 961 961 0
113 20250311 172000 79352719 961 961 961 961 0
114 20250311 171900 79352719 961 961 961 961 0
115 20250311 171800 79352719 961 961 961 961 0
116 20250311 171700 79352719 961 961 961 961 0
117 20250311 171600 79352719 961 961 961 961 0
118 20250311 171500 79352719 961 961 961 961 0
119 20250311 171400 79352719 961 961 961 961 0
120 20250311 171300 79352719 961 961 961 961 0
121 20250311 171200 79352719 961 961 961 961 0
122 20250311 171100 79352719 961 961 961 961 597
123 20250311 171000 79352719 961 961 961 961 0
124 20250311 170900 79352719 961 961 961 961 0
125 20250311 170800 79352719 961 961 961 961 0
126 20250311 170700 79352719 961 961 961 961 0
127 20250311 170600 79352719 961 961 961 961 0
128 20250311 170500 79352719 961 961 961 961 0
129 20250311 170400 79352719 961 961 961 961 0
130 20250311 170300 79352719 961 961 961 961 0
131 20250311 170200 79352719 961 961 961 961 0
132 20250311 170100 79352719 961 961 961 961 0
133 20250311 170000 79352719 961 961 961 961 0
134 20250311 165900 79352719 961 961 961 961 0
135 20250311 165800 79352719 961 961 961 961 0
136 20250311 165700 79352719 961 961 961 961 0
137 20250311 165600 79352719 961 961 961 961 0
138 20250311 165500 79352719 961 961 961 961 0
139 20250311 165400 79352719 961 961 961 961 0
140 20250311 165300 79352719 961 961 961 961 0
141 20250311 165200 79352719 961 961 961 961 0
142 20250311 165100 79352719 961 961 961 961 0
143 20250311 165000 79352719 961 961 961 961 0
144 20250311 164900 79352719 961 961 961 961 0
145 20250311 164800 79352719 961 961 961 961 0
146 20250311 164700 79352719 961 961 961 961 0
147 20250311 164600 79352719 961 961 961 961 0
148 20250311 164500 79352719 961 961 961 961 0
149 20250311 164400 79352719 961 961 961 961 0
150 20250311 164300 79352719 961 961 961 961 0
151 20250311 164200 79352719 961 961 961 961 0
152 20250311 164100 79352719 961 961 961 961 597
153 20250311 164000 79352719 961 961 961 961 0
154 20250311 163900 79352719 961 961 961 961 0
155 20250311 163800 79352719 961 961 961 961 0
156 20250311 163700 79352719 961 961 961 961 0
157 20250311 163600 79352719 961 961 961 961 0
158 20250311 163500 79352719 961 961 961 961 0
159 20250311 163400 79352719 961 961 961 961 0
160 20250311 163300 79352719 961 961 961 961 0
161 20250311 163200 79352719 961 961 961 961 0
162 20250311 163100 79352719 961 961 961 961 0
163 20250311 163000 79352719 961 961 961 961 0
164 20250311 162900 79352719 961 961 961 961 0
165 20250311 162800 79352719 961 961 961 961 0
166 20250311 162700 79352719 961 961 961 961 0
167 20250311 162600 79352719 961 961 961 961 0
168 20250311 162500 79352719 961 961 961 961 0
169 20250311 162400 79352719 961 961 961 961 0
170 20250311 162300 79352719 961 961 961 961 0
171 20250311 162200 79352719 961 961 961 961 0
172 20250311 162100 79352719 961 961 961 961 0
173 20250311 162000 79352719 961 961 961 961 0
174 20250311 161900 79352719 961 961 961 961 0
175 20250311 161800 79352719 961 961 961 961 0
176 20250311 161700 79352719 961 961 961 961 0
177 20250311 161600 79352719 961 961 961 961 0
178 20250311 161500 79352719 961 961 961 961 0
179 20250311 161400 79352719 961 961 961 961 0
180 20250311 161300 79352719 961 961 961 961 0
181 20250311 161200 79352719 961 961 961 961 0
182 20250311 161100 79352719 961 961 961 961 597
183 20250311 161000 79352719 961 961 961 961 0
184 20250311 160900 79352719 961 961 961 961 0
185 20250311 160800 79352719 961 961 961 961 0
186 20250311 160700 79352719 961 961 961 961 0
187 20250311 160600 79352719 961 961 961 961 0
188 20250311 160500 79352719 961 961 961 961 0
189 20250311 160400 79352719 961 961 961 961 0
190 20250311 160300 79352719 961 961 961 961 0
191 20250311 160200 79352719 961 961 961 961 0
192 20250311 160100 79352719 961 961 961 961 0
193 20250311 160000 79352719 961 961 961 961 0
194 20250311 155900 79352719 961 961 961 961 0
195 20250311 155800 79352719 961 961 961 961 0
196 20250311 155700 79352719 961 961 961 961 0
197 20250311 155600 79352719 961 961 961 961 0
198 20250311 155500 79352719 961 961 961 961 0
199 20250311 155400 79352719 961 961 961 961 0
200 20250311 155300 79352719 961 961 961 961 0
201 20250311 155200 79352719 961 961 961 961 0
202 20250311 155100 79352719 961 961 961 961 0
203 20250311 155000 79352719 961 961 961 961 0
204 20250311 154900 79352719 961 961 961 961 0
205 20250311 154800 79352719 961 961 961 961 0
206 20250311 154700 79352719 961 961 961 961 0
207 20250311 154600 79352719 961 961 961 961 0
208 20250311 154500 79352719 961 961 961 961 0
209 20250311 154400 79352719 961 961 961 961 0
210 20250311 154300 79352719 961 961 961 961 0
211 20250311 154200 79352719 961 961 961 961 0
212 20250311 154100 79352719 961 961 961 961 597
213 20250311 154000 79352719 961 961 961 961 0
214 20250311 153900 79352719 961 961 961 961 0
215 20250311 153800 79352719 961 961 961 961 0
216 20250311 153700 79352719 961 961 961 961 0
217 20250311 153600 79352719 961 961 961 961 0
218 20250311 153500 79352719 961 961 961 961 0
219 20250311 153400 79352719 961 961 961 961 0
220 20250311 153300 79352719 961 961 961 961 0
221 20250311 153200 79352719 961 961 961 961 0
222 20250311 153100 79352719 961 961 961 961 0
223 20250311 153000 79352719 961 961 961 961 597
224 20250311 152900 78779002 965 965 965 965 0
225 20250311 152800 78779002 965 965 965 965 0
226 20250311 152700 78779002 965 965 965 965 0
227 20250311 152600 78779002 965 965 965 965 0
228 20250311 152500 78779002 965 965 965 965 0
229 20250311 152400 78779002 965 965 965 965 0
230 20250311 152300 78779002 965 965 965 965 0
231 20250311 152200 78779002 965 965 965 965 0
232 20250311 152100 78779002 965 965 965 965 0
233 20250311 152000 78779002 965 965 965 965 0
234 20250311 151900 78779002 965 965 965 965 0
235 20250311 151800 78779002 965 965 965 965 0
236 20250311 151700 78779002 965 965 965 965 0
237 20250311 151600 78779002 965 965 965 965 0
238 20250311 151500 78779002 965 965 965 965 0
239 20250311 151400 78779002 965 965 965 965 0
240 20250311 151300 78779002 965 965 965 965 0
241 20250311 151200 78779002 965 965 965 965 0
242 20250311 151100 78779002 965 965 965 965 0
243 20250311 151000 78779002 965 965 965 965 0
244 20250311 150900 78779002 965 965 965 965 0
245 20250311 150800 78779002 965 965 965 965 0
246 20250311 150700 78779002 965 965 965 965 0
247 20250311 150600 78779002 965 965 965 965 0
248 20250311 150500 78779002 965 965 965 965 1
249 20250311 150400 78778037 962 962 962 962 0
250 20250311 150300 78778037 962 962 962 962 1
251 20250311 150200 78777075 963 963 963 963 0
252 20250311 150100 78777075 963 963 963 963 2
253 20250311 150000 78775149 965 965 965 965 0
254 20250311 145900 78775149 965 965 965 965 0
255 20250311 145800 78775149 965 965 965 965 0
256 20250311 145700 78775149 965 965 965 965 0
257 20250311 145600 78775149 965 965 965 965 0
258 20250311 145500 78775149 965 965 965 965 0
259 20250311 145400 78775149 965 965 965 965 0
260 20250311 145300 78775149 965 965 965 965 0
261 20250311 145200 78775149 965 965 965 965 0
262 20250311 145100 78775149 965 965 965 965 0
263 20250311 145000 78775149 965 965 965 965 1
264 20250311 144900 78774184 960 963 963 960 2220
265 20250311 144800 76641594 965 965 965 965 0
266 20250311 144700 76641594 965 965 965 965 0
267 20250311 144600 76641594 965 965 965 965 0
268 20250311 144500 76641594 965 965 965 965 10
269 20250311 144400 76631944 964 964 964 964 0
270 20250311 144300 76631944 964 964 964 964 0
271 20250311 144200 76631944 964 964 964 964 300
272 20250311 144100 76342744 965 965 965 965 0
273 20250311 144000 76342744 965 965 965 965 0
274 20250311 143900 76342744 965 965 965 965 20
275 20250311 143800 76323444 964 964 964 964 0
276 20250311 143700 76323444 964 964 964 964 0
277 20250311 143600 76323444 964 964 965 964 311
278 20250311 143500 76023629 963 963 963 963 0
279 20250311 143400 76023629 963 963 963 963 0
280 20250311 143300 76023629 963 963 963 963 0
281 20250311 143200 76023629 963 963 963 963 0
282 20250311 143100 76023629 963 963 963 963 63
283 20250311 143000 75962960 963 963 963 963 422
284 20250311 142900 75556574 963 963 963 963 615
285 20250311 142800 74964329 964 964 964 964 0
286 20250311 142700 74964329 964 964 964 964 0
287 20250311 142600 74964329 964 964 964 964 1
288 20250311 142500 74963365 963 963 963 963 0
289 20250311 142400 74963365 963 963 963 963 0
290 20250311 142300 74963365 963 963 963 963 0
291 20250311 142200 74963365 963 963 963 963 0
292 20250311 142100 74963365 963 964 964 963 509
293 20250311 142000 74472698 965 965 965 965 0
294 20250311 141900 74472698 965 965 965 965 0
295 20250311 141800 74472698 965 965 965 965 0
296 20250311 141700 74472698 965 965 965 965 0
297 20250311 141600 74472698 965 963 965 963 337
298 20250311 141500 74148165 963 963 963 963 0
299 20250311 141400 74148165 963 963 963 963 1
300 20250311 141300 74147202 963 963 963 963 200
301 20250311 141200 73954602 963 963 963 963 0
302 20250311 141100 73954602 963 963 963 963 300
303 20250311 141000 73665702 963 963 963 963 0
304 20250311 140900 73665702 963 963 963 963 0
305 20250311 140800 73665702 963 962 963 962 11
306 20250311 140700 73655119 963 963 963 963 126
307 20250311 140600 73533781 963 963 963 963 1
308 20250311 140500 73532818 963 963 963 963 0
309 20250311 140400 73532818 963 963 963 963 0
310 20250311 140300 73532818 963 963 963 963 0
311 20250311 140200 73532818 963 963 963 963 385
312 20250311 140100 73162063 962 962 962 962 0
313 20250311 140000 73162063 962 962 962 962 0
314 20250311 135900 73162063 962 962 962 962 0
315 20250311 135800 73162063 962 962 962 962 0
316 20250311 135700 73162063 962 962 962 962 1000
317 20250311 135600 72200063 962 962 962 962 0
318 20250311 135500 72200063 962 962 962 962 0
319 20250311 135400 72200063 962 962 962 962 0
320 20250311 135300 72200063 962 962 962 962 0
321 20250311 135200 72200063 962 962 962 962 183
322 20250311 135100 72024017 961 961 961 961 100
323 20250311 135000 71927917 961 961 961 961 0
324 20250311 134900 71927917 961 961 961 961 0
325 20250311 134800 71927917 961 961 961 961 0
326 20250311 134700 71927917 961 961 961 961 0
327 20250311 134600 71927917 961 961 961 961 1217
328 20250311 134500 70758380 961 961 961 961 783
329 20250311 134400 70005917 963 963 963 963 0
330 20250311 134300 70005917 963 963 963 963 0
331 20250311 134200 70005917 963 963 963 963 1
332 20250311 134100 70004954 963 963 963 963 0
333 20250311 134000 70004954 963 963 963 963 0
334 20250311 133900 70004954 963 963 963 963 0
335 20250311 133800 70004954 963 963 963 963 20
336 20250311 133700 69985694 963 961 963 961 26
337 20250311 133600 69960706 961 961 963 961 15
338 20250311 133500 69946265 961 961 961 961 200
339 20250311 133400 69754065 963 963 963 963 0
340 20250311 133300 69754065 963 963 963 963 0
341 20250311 133200 69754065 963 963 963 963 0
342 20250311 133100 69754065 963 963 963 963 0
343 20250311 133000 69754065 963 963 963 963 0
344 20250311 132900 69754065 963 963 963 963 0
345 20250311 132800 69754065 963 961 963 961 2
346 20250311 132700 69752141 965 965 965 965 0
347 20250311 132600 69752141 965 965 965 965 1
348 20250311 132500 69751176 960 960 960 960 0
349 20250311 132400 69751176 960 961 961 960 2660
350 20250311 132300 67195416 961 961 961 961 1
351 20250311 132200 67194455 960 960 961 960 4243
352 20250311 132100 63121174 960 960 960 960 100
353 20250311 132000 63025174 960 960 960 960 1
354 20250311 131900 63024214 956 956 956 956 0
355 20250311 131800 63024214 956 956 956 956 0
356 20250311 131700 63024214 956 960 960 956 3001
357 20250311 131600 60153961 960 960 960 960 0
358 20250311 131500 60153961 960 960 960 960 0
359 20250311 131400 60153961 960 960 960 960 0
360 20250311 131300 60153961 960 960 960 960 0
361 20250311 131200 60153961 960 960 960 960 1
362 20250311 131100 60153001 958 958 958 958 0
363 20250311 131000 60153001 958 958 958 958 0
364 20250311 130900 60153001 958 958 958 958 0
365 20250311 130800 60153001 958 958 958 958 0
366 20250311 130700 60153001 958 958 958 958 158
367 20250311 130600 60001637 960 960 960 960 0
368 20250311 130500 60001637 960 959 960 959 3
369 20250311 130400 59998759 960 960 960 960 0
370 20250311 130300 59998759 960 960 960 960 0
371 20250311 130200 59998759 960 960 960 960 0
372 20250311 130100 59998759 960 960 960 960 0
373 20250311 130000 59998759 960 960 960 960 0
374 20250311 125900 59998759 960 960 960 960 0
375 20250311 125800 59998759 960 960 960 960 0
376 20250311 125700 59998759 960 960 960 960 0
377 20250311 125600 59998759 960 960 960 960 0
378 20250311 125500 59998759 960 960 960 960 0
379 20250311 125400 59998759 960 960 960 960 0
380 20250311 125300 59998759 960 960 960 960 0
381 20250311 125200 59998759 960 960 960 960 0
382 20250311 125100 59998759 960 960 960 960 0
383 20250311 125000 59998759 960 959 960 959 214
384 20250311 124900 59793520 957 957 957 957 0
385 20250311 124800 59793520 957 957 957 957 0
386 20250311 124700 59793520 957 957 957 957 0
387 20250311 124600 59793520 957 957 957 957 0
388 20250311 124500 59793520 957 957 957 957 0
389 20250311 124400 59793520 957 957 957 957 10
390 20250311 124300 59783950 960 960 960 960 0
391 20250311 124200 59783950 960 960 960 960 0
392 20250311 124100 59783950 960 960 960 960 0
393 20250311 124000 59783950 960 960 960 960 0
394 20250311 123900 59783950 960 960 960 960 1
395 20250311 123800 59782990 958 958 958 958 8
396 20250311 123700 59775326 959 960 960 959 6
397 20250311 123600 59769570 960 960 960 960 10
398 20250311 123500 59759970 960 960 960 960 0
399 20250311 123400 59759970 960 960 960 960 0
400 20250311 123300 59759970 960 960 960 960 0
401 20250311 123200 59759970 960 960 960 960 0
402 20250311 123100 59759970 960 960 960 960 0
403 20250311 123000 59759970 960 960 960 960 0
404 20250311 122900 59759970 960 960 960 960 0
405 20250311 122800 59759970 960 960 960 960 0
406 20250311 122700 59759970 960 960 960 960 0
407 20250311 122600 59759970 960 960 960 960 0
408 20250311 122500 59759970 960 960 960 960 0
409 20250311 122400 59759970 960 960 960 960 0
410 20250311 122300 59759970 960 960 960 960 0
411 20250311 122200 59759970 960 960 960 960 0
412 20250311 122100 59759970 960 960 960 960 0
413 20250311 122000 59759970 960 960 960 960 0
414 20250311 121900 59759970 960 960 960 960 0
415 20250311 121800 59759970 960 960 960 960 0
416 20250311 121700 59759970 960 960 960 960 0
417 20250311 121600 59759970 960 960 960 960 1
418 20250311 121500 59759010 960 960 960 960 0
419 20250311 121400 59759010 960 960 960 960 0
420 20250311 121300 59759010 960 958 960 958 31
421 20250311 121200 59729310 960 960 960 960 20
422 20250311 121100 59710110 960 960 960 960 0
423 20250311 121000 59710110 960 960 960 960 0
424 20250311 120900 59710110 960 960 960 960 0
425 20250311 120800 59710110 960 960 960 960 0
426 20250311 120700 59710110 960 960 960 960 0
427 20250311 120600 59710110 960 960 960 960 0
428 20250311 120500 59710110 960 960 960 960 0
429 20250311 120400 59710110 960 960 960 960 0
430 20250311 120300 59710110 960 960 960 960 0
431 20250311 120200 59710110 960 960 960 960 0
432 20250311 120100 59710110 960 960 960 960 0
433 20250311 120000 59710110 960 960 960 960 0
434 20250311 115900 59710110 960 960 960 960 0
435 20250311 115800 59710110 960 960 960 960 0
436 20250311 115700 59710110 960 960 960 960 0
437 20250311 115600 59710110 960 960 960 960 0
438 20250311 115500 59710110 960 960 960 960 0
439 20250311 115400 59710110 960 960 960 960 0
440 20250311 115300 59710110 960 960 960 960 0
441 20250311 115200 59710110 960 960 960 960 0
442 20250311 115100 59710110 960 960 960 960 0
443 20250311 115000 59710110 960 960 960 960 0
444 20250311 114900 59710110 960 960 960 960 0
445 20250311 114800 59710110 960 960 960 960 0
446 20250311 114700 59710110 960 960 960 960 0
447 20250311 114600 59710110 960 960 960 960 0
448 20250311 114500 59710110 960 960 960 960 1
449 20250311 114400 59709150 961 955 961 955 10201
450 20250311 114300 49926143 954 954 954 954 0
451 20250311 114200 49926143 954 954 954 954 0
452 20250311 114100 49926143 954 954 954 954 0
453 20250311 114000 49926143 954 954 954 954 0
454 20250311 113900 49926143 954 954 954 954 0
455 20250311 113800 49926143 954 954 954 954 120
456 20250311 113700 49811663 955 955 955 955 1
457 20250311 113600 49810708 954 954 954 954 1858
458 20250311 113500 48038176 954 954 954 954 0
459 20250311 113400 48038176 954 954 954 954 2
460 20250311 113300 48036268 954 954 954 954 0
461 20250311 113200 48036268 954 954 954 954 0
462 20250311 113100 48036268 954 954 954 954 0
463 20250311 113000 48036268 954 954 954 954 0
464 20250311 112900 48036268 954 954 954 954 0
465 20250311 112800 48036268 954 954 954 954 0
466 20250311 112700 48036268 954 955 955 954 1901
467 20250311 112600 46222669 956 956 956 956 0
468 20250311 112500 46222669 956 956 956 956 0
469 20250311 112400 46222669 956 956 956 956 0
470 20250311 112300 46222669 956 956 956 956 0
471 20250311 112200 46222669 956 956 956 956 0
472 20250311 112100 46222669 956 956 956 956 100
473 20250311 112000 46127069 956 956 956 956 0
474 20250311 111900 46127069 956 956 956 956 0
475 20250311 111800 46127069 956 956 956 956 0
476 20250311 111700 46127069 956 956 956 954 29
477 20250311 111600 46099397 953 953 953 953 0
478 20250311 111500 46099397 953 953 953 953 447
479 20250311 111400 45673406 953 955 955 953 2063
480 20250311 111300 43706966 956 956 956 956 0
481 20250311 111200 43706966 956 956 956 956 0
482 20250311 111100 43706966 956 956 956 956 1
483 20250311 111000 43706010 957 957 957 957 0
484 20250311 110900 43706010 957 957 957 957 0
485 20250311 110800 43706010 957 957 957 957 0
486 20250311 110700 43706010 957 957 957 957 0
487 20250311 110600 43706010 957 957 957 957 0
488 20250311 110500 43706010 957 957 957 957 0
489 20250311 110400 43706010 957 957 957 957 0
490 20250311 110300 43706010 957 957 957 957 0
491 20250311 110200 43706010 957 957 957 957 0
492 20250311 110100 43706010 957 957 957 957 0
493 20250311 110000 43706010 957 957 957 957 0
494 20250311 105900 43706010 957 957 957 957 0
495 20250311 105800 43706010 957 957 957 957 3
496 20250311 105700 43703139 957 957 957 957 0
497 20250311 105600 43703139 957 957 957 957 0
498 20250311 105500 43703139 957 957 957 957 0
499 20250311 105400 43703139 957 957 957 957 0
500 20250311 105300 43703139 957 957 957 957 0
501 20250311 105200 43703139 957 957 957 957 300
502 20250311 105100 43416039 957 957 957 957 200
503 20250311 105000 43224639 953 955 955 953 3847
504 20250311 104900 39550842 955 955 955 955 0
505 20250311 104800 39550842 955 955 955 955 100
506 20250311 104700 39455342 955 955 955 955 0
507 20250311 104600 39455342 955 955 955 955 22
508 20250311 104500 39434332 955 955 955 955 0
509 20250311 104400 39434332 955 955 955 955 0
510 20250311 104300 39434332 955 955 955 955 0
511 20250311 104200 39434332 955 955 955 955 0
512 20250311 104100 39434332 955 955 955 955 0
513 20250311 104000 39434332 955 955 955 955 0
514 20250311 103900 39434332 955 955 955 955 0
515 20250311 103800 39434332 955 955 955 955 0
516 20250311 103700 39434332 955 955 955 955 0
517 20250311 103600 39434332 955 955 955 955 0
518 20250311 103500 39434332 955 955 955 955 0
519 20250311 103400 39434332 955 955 955 955 0
520 20250311 103300 39434332 955 955 955 955 0
521 20250311 103200 39434332 955 955 955 955 0
522 20250311 103100 39434332 955 955 955 955 0
523 20250311 103000 39434332 955 955 955 955 100
524 20250311 102900 39338832 955 955 955 955 0
525 20250311 102800 39338832 955 955 955 955 50
526 20250311 102700 39291082 957 957 957 957 0
527 20250311 102600 39291082 957 957 957 957 0
528 20250311 102500 39291082 957 957 957 957 2
529 20250311 102400 39289168 957 957 957 957 0
530 20250311 102300 39289168 957 957 957 957 0
531 20250311 102200 39289168 957 957 957 957 0
532 20250311 102100 39289168 957 957 957 957 0
533 20250311 102000 39289168 957 957 957 957 100
534 20250311 101900 39193468 957 957 957 957 0
535 20250311 101800 39193468 957 957 957 957 0
536 20250311 101700 39193468 957 957 957 957 0
537 20250311 101600 39193468 957 957 957 957 0
538 20250311 101500 39193468 957 957 957 957 1
539 20250311 101400 39192511 952 952 952 952 0
540 20250311 101300 39192511 952 955 955 952 2870
541 20250311 101200 36460268 957 957 957 957 0
542 20250311 101100 36460268 957 957 957 957 0
543 20250311 101000 36460268 957 957 957 957 0
544 20250311 100900 36460268 957 957 957 957 0
545 20250311 100800 36460268 957 957 957 957 0
546 20250311 100700 36460268 957 957 957 957 0
547 20250311 100600 36460268 957 957 957 957 0
548 20250311 100500 36460268 957 957 957 957 0
549 20250311 100400 36460268 957 957 957 957 0
550 20250311 100300 36460268 957 957 957 957 0
551 20250311 100200 36460268 957 957 957 957 1
552 20250311 100100 36459311 953 953 953 953 989
553 20250311 100000 35516794 952 952 952 952 1
554 20250311 095900 35515842 952 952 952 952 6
555 20250311 095800 35510130 950 952 952 950 2791
556 20250311 095700 32855031 953 953 953 951 613
557 20250311 095600 32271727 952 952 953 951 3621
558 20250311 095500 28826020 953 955 955 953 2677
559 20250311 095400 26273388 955 955 955 955 1463
560 20250311 095300 24876223 956 956 956 956 500
561 20250311 095200 24398223 956 956 956 956 0
562 20250311 095100 24398223 956 956 956 956 0
563 20250311 095000 24398223 956 956 956 956 0
564 20250311 094900 24398223 956 957 957 955 1910
565 20250311 094800 22572236 959 959 959 959 0
566 20250311 094700 22572236 959 959 959 959 0
567 20250311 094600 22572236 959 959 959 959 0
568 20250311 094500 22572236 959 959 959 959 0
569 20250311 094400 22572236 959 959 959 959 0
570 20250311 094300 22572236 959 959 959 959 0
571 20250311 094200 22572236 959 959 959 959 0
572 20250311 094100 22572236 959 959 959 959 0
573 20250311 094000 22572236 959 959 959 959 0
574 20250311 093900 22572236 959 959 959 959 0
575 20250311 093800 22572236 959 959 959 959 0
576 20250311 093700 22572236 959 959 959 959 523
577 20250311 093600 22070679 959 959 959 959 201
578 20250311 093500 21877920 959 959 959 959 50
579 20250311 093400 21829970 959 959 959 957 93
580 20250311 093300 21740863 959 959 959 959 1
581 20250311 093200 21739904 957 957 957 957 0
582 20250311 093100 21739904 957 957 957 957 14
583 20250311 093000 21726506 957 957 957 957 6
584 20250311 092900 21720764 957 957 957 957 0
585 20250311 092800 21720764 957 957 957 957 0
586 20250311 092700 21720764 957 957 957 957 1
587 20250311 092600 21719807 956 957 957 956 1530
588 20250311 092500 20257097 957 957 957 957 8
589 20250311 092400 20249441 958 958 958 958 6
590 20250311 092300 20243693 958 958 958 958 1
591 20250311 092200 20242735 956 957 958 956 505
592 20250311 092100 19759949 958 958 958 958 9
593 20250311 092000 19751327 956 956 956 956 0
594 20250311 091900 19751327 956 956 956 956 0
595 20250311 091800 19751327 956 956 956 956 6
596 20250311 091700 19745591 958 958 958 958 0
597 20250311 091600 19745591 958 956 958 956 1020
598 20250311 091500 18770431 956 956 956 956 0
599 20250311 091400 18770431 956 956 956 956 0
600 20250311 091300 18770431 956 956 956 956 0
601 20250311 091200 18770431 956 958 958 956 2400
602 20250311 091100 16475031 956 956 956 956 23
603 20250311 091000 16453043 956 956 956 956 40
604 20250311 090900 16414803 956 956 956 956 0
605 20250311 090800 16414803 956 959 960 955 4554
606 20250311 090700 12051346 959 961 961 958 8632
607 20250311 090600 3761789 967 967 967 967 10
608 20250311 090500 3752119 967 967 967 967 26
609 20250311 090400 3726977 967 967 967 967 15
610 20250311 090300 3712472 968 968 968 968 0
611 20250311 090200 3712472 968 962 968 961 961
612 20250311 090100 2788539 961 963 963 961 810
613 20250311 090000 2009829 969 970 970 969 2072

1
024890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,41249152,0,39970428288,0.00
20250306,0,41249152,0,39887929984,0.00
20250305,0,41249152,0,39929179136,0.00
20250304,0,41249152,0,39846680832,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 41249152 0 39970428288 0.00
3 20250306 0 41249152 0 39887929984 0.00
4 20250305 0 41249152 0 39929179136 0.00
5 20250304 0 41249152 0 39846680832 0.00