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

634
045510/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193200,9708395,749,749,749,749,724
20250311,193100,9708395,749,749,749,749,0
20250311,193000,9708395,749,749,749,749,0
20250311,192900,9708395,749,749,749,749,0
20250311,192800,9708395,749,749,749,749,0
20250311,192700,9708395,749,749,749,749,0
20250311,192600,9708395,749,749,749,749,0
20250311,192500,9708395,749,749,749,749,0
20250311,192400,9708395,749,749,749,749,0
20250311,192300,9708395,749,749,749,749,0
20250311,192200,9708395,749,749,749,749,0
20250311,192100,9708395,749,749,749,749,0
20250311,192000,9708395,749,749,749,749,0
20250311,191900,9708395,749,749,749,749,0
20250311,191800,9708395,749,749,749,749,0
20250311,191700,9708395,749,749,749,749,0
20250311,191600,9708395,749,749,749,749,0
20250311,191500,9708395,749,749,749,749,0
20250311,191400,9708395,749,749,749,749,0
20250311,191300,9708395,749,749,749,749,0
20250311,191200,9708395,749,749,749,749,0
20250311,191100,9708395,749,749,749,749,0
20250311,191000,9708395,749,749,749,749,0
20250311,190900,9708395,749,749,749,749,0
20250311,190800,9708395,749,749,749,749,0
20250311,190700,9708395,749,749,749,749,0
20250311,190600,9708395,749,749,749,749,0
20250311,190500,9708395,749,749,749,749,0
20250311,190400,9708395,749,749,749,749,0
20250311,190300,9708395,749,749,749,749,0
20250311,190200,9708395,749,749,749,749,724
20250311,190100,9708395,749,749,749,749,0
20250311,190000,9708395,749,749,749,749,0
20250311,185900,9708395,749,749,749,749,0
20250311,185800,9708395,749,749,749,749,0
20250311,185700,9708395,749,749,749,749,0
20250311,185600,9708395,749,749,749,749,0
20250311,185500,9708395,749,749,749,749,0
20250311,185400,9708395,749,749,749,749,0
20250311,185300,9708395,749,749,749,749,0
20250311,185200,9708395,749,749,749,749,0
20250311,185100,9708395,749,749,749,749,0
20250311,185000,9708395,749,749,749,749,0
20250311,184900,9708395,749,749,749,749,0
20250311,184800,9708395,749,749,749,749,0
20250311,184700,9708395,749,749,749,749,0
20250311,184600,9708395,749,749,749,749,0
20250311,184500,9708395,749,749,749,749,0
20250311,184400,9708395,749,749,749,749,0
20250311,184300,9708395,749,749,749,749,0
20250311,184200,9708395,749,749,749,749,0
20250311,184100,9708395,749,749,749,749,0
20250311,184000,9708395,749,749,749,749,0
20250311,183900,9708395,749,749,749,749,0
20250311,183800,9708395,749,749,749,749,0
20250311,183700,9708395,749,749,749,749,0
20250311,183600,9708395,749,749,749,749,0
20250311,183500,9708395,749,749,749,749,0
20250311,183400,9708395,749,749,749,749,0
20250311,183300,9708395,749,749,749,749,0
20250311,183200,9708395,749,749,749,749,724
20250311,183100,9708395,749,749,749,749,0
20250311,183000,9708395,749,749,749,749,0
20250311,182900,9708395,749,749,749,749,0
20250311,182800,9708395,749,749,749,749,0
20250311,182700,9708395,749,749,749,749,0
20250311,182600,9708395,749,749,749,749,0
20250311,182500,9708395,749,749,749,749,0
20250311,182400,9708395,749,749,749,749,0
20250311,182300,9708395,749,749,749,749,0
20250311,182200,9708395,749,749,749,749,0
20250311,182100,9708395,749,749,749,749,0
20250311,182000,9708395,749,749,749,749,0
20250311,181900,9708395,749,749,749,749,0
20250311,181800,9708395,749,749,749,749,0
20250311,181700,9708395,749,749,749,749,0
20250311,181600,9708395,749,749,749,749,0
20250311,181500,9708395,749,749,749,749,0
20250311,181400,9708395,749,749,749,749,0
20250311,181300,9708395,749,749,749,749,0
20250311,181200,9708395,749,749,749,749,0
20250311,181100,9708395,749,749,749,749,0
20250311,181000,9708395,749,749,749,749,0
20250311,180900,9708395,749,749,749,749,0
20250311,180800,9708395,749,749,749,749,0
20250311,180700,9708395,749,749,749,749,0
20250311,180600,9708395,749,749,749,749,0
20250311,180500,9708395,749,749,749,749,0
20250311,180400,9708395,749,749,749,749,0
20250311,180300,9708395,749,749,749,749,0
20250311,180200,9708395,749,749,749,749,724
20250311,180100,9708395,749,749,749,749,0
20250311,180000,9708395,749,749,749,749,0
20250311,175900,9708395,749,749,749,749,0
20250311,175800,9708395,749,749,749,749,0
20250311,175700,9708395,749,749,749,749,0
20250311,175600,9708395,749,749,749,749,0
20250311,175500,9708395,749,749,749,749,0
20250311,175400,9708395,749,749,749,749,0
20250311,175300,9708395,749,749,749,749,0
20250311,175200,9708395,749,749,749,749,0
20250311,175100,9708395,749,749,749,749,0
20250311,175000,9708395,749,749,749,749,0
20250311,174900,9708395,749,749,749,749,0
20250311,174800,9708395,749,749,749,749,0
20250311,174700,9708395,749,749,749,749,0
20250311,174600,9708395,749,749,749,749,0
20250311,174500,9708395,749,749,749,749,0
20250311,174400,9708395,749,749,749,749,0
20250311,174300,9708395,749,749,749,749,0
20250311,174200,9708395,749,749,749,749,0
20250311,174100,9708395,749,749,749,749,0
20250311,174000,9708395,749,749,749,749,0
20250311,173900,9708395,749,749,749,749,0
20250311,173800,9708395,749,749,749,749,0
20250311,173700,9708395,749,749,749,749,0
20250311,173600,9708395,749,749,749,749,0
20250311,173500,9708395,749,749,749,749,0
20250311,173400,9708395,749,749,749,749,0
20250311,173300,9708395,749,749,749,749,0
20250311,173200,9708395,749,749,749,749,724
20250311,173100,9708395,749,749,749,749,0
20250311,173000,9708395,749,749,749,749,0
20250311,172900,9708395,749,749,749,749,0
20250311,172800,9708395,749,749,749,749,0
20250311,172700,9708395,749,749,749,749,0
20250311,172600,9708395,749,749,749,749,0
20250311,172500,9708395,749,749,749,749,0
20250311,172400,9708395,749,749,749,749,0
20250311,172300,9708395,749,749,749,749,0
20250311,172200,9708395,749,749,749,749,0
20250311,172100,9708395,749,749,749,749,0
20250311,172000,9708395,749,749,749,749,0
20250311,171900,9708395,749,749,749,749,0
20250311,171800,9708395,749,749,749,749,0
20250311,171700,9708395,749,749,749,749,0
20250311,171600,9708395,749,749,749,749,0
20250311,171500,9708395,749,749,749,749,0
20250311,171400,9708395,749,749,749,749,0
20250311,171300,9708395,749,749,749,749,0
20250311,171200,9708395,749,749,749,749,0
20250311,171100,9708395,749,749,749,749,0
20250311,171000,9708395,749,749,749,749,0
20250311,170900,9708395,749,749,749,749,0
20250311,170800,9708395,749,749,749,749,0
20250311,170700,9708395,749,749,749,749,0
20250311,170600,9708395,749,749,749,749,0
20250311,170500,9708395,749,749,749,749,0
20250311,170400,9708395,749,749,749,749,0
20250311,170300,9708395,749,749,749,749,0
20250311,170200,9708395,749,749,749,749,724
20250311,170100,9708395,749,749,749,749,0
20250311,170000,9708395,749,749,749,749,0
20250311,165900,9708395,749,749,749,749,0
20250311,165800,9708395,749,749,749,749,0
20250311,165700,9708395,749,749,749,749,0
20250311,165600,9708395,749,749,749,749,0
20250311,165500,9708395,749,749,749,749,0
20250311,165400,9708395,749,749,749,749,0
20250311,165300,9708395,749,749,749,749,0
20250311,165200,9708395,749,749,749,749,0
20250311,165100,9708395,749,749,749,749,0
20250311,165000,9708395,749,749,749,749,0
20250311,164900,9708395,749,749,749,749,0
20250311,164800,9708395,749,749,749,749,0
20250311,164700,9708395,749,749,749,749,0
20250311,164600,9708395,749,749,749,749,0
20250311,164500,9708395,749,749,749,749,0
20250311,164400,9708395,749,749,749,749,0
20250311,164300,9708395,749,749,749,749,0
20250311,164200,9708395,749,749,749,749,0
20250311,164100,9708395,749,749,749,749,0
20250311,164000,9708395,749,749,749,749,0
20250311,163900,9708395,749,749,749,749,0
20250311,163800,9708395,749,749,749,749,0
20250311,163700,9708395,749,749,749,749,0
20250311,163600,9708395,749,749,749,749,0
20250311,163500,9708395,749,749,749,749,0
20250311,163400,9708395,749,749,749,749,0
20250311,163300,9708395,749,749,749,749,0
20250311,163200,9708395,749,749,749,749,724
20250311,163100,9708395,749,749,749,749,0
20250311,163000,9708395,749,749,749,749,0
20250311,162900,9708395,749,749,749,749,0
20250311,162800,9708395,749,749,749,749,0
20250311,162700,9708395,749,749,749,749,0
20250311,162600,9708395,749,749,749,749,0
20250311,162500,9708395,749,749,749,749,0
20250311,162400,9708395,749,749,749,749,0
20250311,162300,9708395,749,749,749,749,0
20250311,162200,9708395,749,749,749,749,0
20250311,162100,9708395,749,749,749,749,0
20250311,162000,9708395,749,749,749,749,0
20250311,161900,9708395,749,749,749,749,0
20250311,161800,9708395,749,749,749,749,0
20250311,161700,9708395,749,749,749,749,0
20250311,161600,9708395,749,749,749,749,0
20250311,161500,9708395,749,749,749,749,0
20250311,161400,9708395,749,749,749,749,0
20250311,161300,9708395,749,749,749,749,0
20250311,161200,9708395,749,749,749,749,0
20250311,161100,9708395,749,749,749,749,0
20250311,161000,9708395,749,749,749,749,0
20250311,160900,9708395,749,749,749,749,0
20250311,160800,9708395,749,749,749,749,0
20250311,160700,9708395,749,749,749,749,0
20250311,160600,9708395,749,749,749,749,0
20250311,160500,9708395,749,749,749,749,0
20250311,160400,9708395,749,749,749,749,0
20250311,160300,9708395,749,749,749,749,0
20250311,160200,9708395,749,749,749,749,724
20250311,160100,9708395,749,749,749,749,0
20250311,160000,9708395,749,749,749,749,0
20250311,155900,9708395,749,749,749,749,0
20250311,155800,9708395,749,749,749,749,0
20250311,155700,9708395,749,749,749,749,0
20250311,155600,9708395,749,749,749,749,0
20250311,155500,9708395,749,749,749,749,0
20250311,155400,9708395,749,749,749,749,0
20250311,155300,9708395,749,749,749,749,0
20250311,155200,9708395,749,749,749,749,0
20250311,155100,9708395,749,749,749,749,0
20250311,155000,9708395,749,749,749,749,0
20250311,154900,9708395,749,749,749,749,0
20250311,154800,9708395,749,749,749,749,0
20250311,154700,9708395,749,749,749,749,0
20250311,154600,9708395,749,749,749,749,0
20250311,154500,9708395,749,749,749,749,0
20250311,154400,9708395,749,749,749,749,0
20250311,154300,9708395,749,749,749,749,0
20250311,154200,9708395,749,749,749,749,0
20250311,154100,9708395,749,749,749,749,0
20250311,154000,9708395,749,749,749,749,0
20250311,153900,9708395,749,749,749,749,0
20250311,153800,9708395,749,749,749,749,0
20250311,153700,9708395,749,749,749,749,0
20250311,153600,9708395,749,749,749,749,0
20250311,153500,9708395,749,749,749,749,0
20250311,153400,9708395,749,749,749,749,0
20250311,153300,9708395,749,749,749,749,0
20250311,153200,9708395,749,749,749,749,724
20250311,153100,9708395,749,749,749,749,0
20250311,153000,9708395,749,749,749,749,724
20250311,152900,9166119,750,750,750,750,0
20250311,152800,9166119,750,750,750,750,0
20250311,152700,9166119,750,750,750,750,0
20250311,152600,9166119,750,750,750,750,0
20250311,152500,9166119,750,750,750,750,0
20250311,152400,9166119,750,750,750,750,0
20250311,152300,9166119,750,750,750,750,0
20250311,152200,9166119,750,750,750,750,0
20250311,152100,9166119,750,750,750,750,0
20250311,152000,9166119,750,750,750,750,0
20250311,151900,9166119,750,750,750,750,0
20250311,151800,9166119,750,750,750,750,0
20250311,151700,9166119,750,750,750,750,1
20250311,151600,9165369,747,749,749,747,26
20250311,151500,9145927,750,750,750,750,0
20250311,151400,9145927,750,750,750,750,0
20250311,151300,9145927,750,751,751,750,5
20250311,151200,9142176,752,752,752,751,55
20250311,151100,9100821,752,752,752,752,2
20250311,151000,9099317,752,753,753,752,186
20250311,150900,8959444,752,755,756,752,20
20250311,150800,8944379,756,756,756,756,1
20250311,150700,8943623,755,753,755,753,12
20250311,150600,8934571,754,750,755,750,8
20250311,150500,8928541,749,745,749,745,700
20250311,150400,8404733,741,741,741,741,1
20250311,150300,8403992,747,744,747,742,36
20250311,150200,8377234,744,747,747,744,10
20250311,150100,8369781,749,754,754,749,13
20250311,150000,8359988,759,759,759,759,0
20250311,145900,8359988,759,759,759,759,0
20250311,145800,8359988,759,757,759,755,80
20250311,145700,8299433,763,763,763,763,0
20250311,145600,8299433,763,763,763,763,0
20250311,145500,8299433,763,763,763,763,0
20250311,145400,8299433,763,763,763,763,0
20250311,145300,8299433,763,763,763,763,0
20250311,145200,8299433,763,763,763,763,0
20250311,145100,8299433,763,763,763,763,0
20250311,145000,8299433,763,763,763,763,0
20250311,144900,8299433,763,763,763,763,1
20250311,144800,8298670,757,757,757,757,0
20250311,144700,8298670,757,757,757,757,0
20250311,144600,8298670,757,757,757,757,0
20250311,144500,8298670,757,757,757,757,0
20250311,144400,8298670,757,757,757,757,500
20250311,144300,7920170,765,765,765,765,0
20250311,144200,7920170,765,764,765,764,31
20250311,144100,7896485,763,763,763,763,0
20250311,144000,7896485,763,763,763,763,0
20250311,143900,7896485,763,763,763,763,0
20250311,143800,7896485,763,763,763,763,0
20250311,143700,7896485,763,763,763,763,0
20250311,143600,7896485,763,763,763,763,1
20250311,143500,7895722,759,759,759,759,21
20250311,143400,7879783,765,765,765,765,0
20250311,143300,7879783,765,765,765,765,0
20250311,143200,7879783,765,765,765,765,0
20250311,143100,7879783,765,765,765,765,0
20250311,143000,7879783,765,765,765,765,0
20250311,142900,7879783,765,765,765,765,0
20250311,142800,7879783,765,765,765,765,0
20250311,142700,7879783,765,765,765,765,0
20250311,142600,7879783,765,765,765,765,0
20250311,142500,7879783,765,765,765,765,0
20250311,142400,7879783,765,765,765,765,0
20250311,142300,7879783,765,765,765,765,0
20250311,142200,7879783,765,765,765,765,0
20250311,142100,7879783,765,765,765,765,0
20250311,142000,7879783,765,765,765,765,0
20250311,141900,7879783,765,765,765,765,0
20250311,141800,7879783,765,765,765,765,0
20250311,141700,7879783,765,765,765,765,0
20250311,141600,7879783,765,765,765,765,0
20250311,141500,7879783,765,765,765,765,0
20250311,141400,7879783,765,765,765,765,0
20250311,141300,7879783,765,765,765,765,0
20250311,141200,7879783,765,765,765,765,0
20250311,141100,7879783,765,765,765,765,0
20250311,141000,7879783,765,765,765,765,0
20250311,140900,7879783,765,765,765,765,0
20250311,140800,7879783,765,765,765,765,0
20250311,140700,7879783,765,765,765,765,0
20250311,140600,7879783,765,765,765,765,0
20250311,140500,7879783,765,765,765,765,0
20250311,140400,7879783,765,765,765,765,0
20250311,140300,7879783,765,765,765,765,0
20250311,140200,7879783,765,765,765,765,0
20250311,140100,7879783,765,765,765,765,0
20250311,140000,7879783,765,765,765,765,0
20250311,135900,7879783,765,765,765,765,0
20250311,135800,7879783,765,765,765,765,0
20250311,135700,7879783,765,765,765,765,0
20250311,135600,7879783,765,765,765,765,0
20250311,135500,7879783,765,765,765,765,0
20250311,135400,7879783,765,765,765,765,0
20250311,135300,7879783,765,765,765,765,0
20250311,135200,7879783,765,765,765,765,0
20250311,135100,7879783,765,765,765,765,0
20250311,135000,7879783,765,765,765,765,0
20250311,134900,7879783,765,765,765,765,1
20250311,134800,7879018,761,761,761,761,6
20250311,134700,7874452,766,766,766,766,0
20250311,134600,7874452,766,766,766,766,0
20250311,134500,7874452,766,766,766,766,0
20250311,134400,7874452,766,766,766,766,0
20250311,134300,7874452,766,766,766,766,1
20250311,134200,7873686,762,762,762,762,0
20250311,134100,7873686,762,762,762,762,0
20250311,134000,7873686,762,762,762,762,0
20250311,133900,7873686,762,762,762,762,0
20250311,133800,7873686,762,762,762,762,0
20250311,133700,7873686,762,762,762,762,0
20250311,133600,7873686,762,762,762,762,0
20250311,133500,7873686,762,762,762,762,0
20250311,133400,7873686,762,762,762,762,0
20250311,133300,7873686,762,762,762,762,1
20250311,133200,7872924,761,761,761,761,0
20250311,133100,7872924,761,761,761,761,0
20250311,133000,7872924,761,761,761,761,0
20250311,132900,7872924,761,761,761,761,0
20250311,132800,7872924,761,761,761,761,1
20250311,132700,7872163,763,763,763,763,0
20250311,132600,7872163,763,763,763,763,0
20250311,132500,7872163,763,763,763,763,0
20250311,132400,7872163,763,763,763,763,0
20250311,132300,7872163,763,763,763,763,1
20250311,132200,7871400,770,770,770,770,0
20250311,132100,7871400,770,770,770,770,1
20250311,132000,7870630,765,766,766,765,1601
20250311,131900,6645765,772,772,772,772,0
20250311,131800,6645765,772,772,772,772,0
20250311,131700,6645765,772,772,772,772,0
20250311,131600,6645765,772,772,772,772,0
20250311,131500,6645765,772,772,772,772,0
20250311,131400,6645765,772,772,772,772,0
20250311,131300,6645765,772,772,772,772,0
20250311,131200,6645765,772,772,772,772,0
20250311,131100,6645765,772,772,772,772,9
20250311,131000,6638817,772,772,772,772,0
20250311,130900,6638817,772,772,772,772,0
20250311,130800,6638817,772,772,772,772,0
20250311,130700,6638817,772,767,772,767,15
20250311,130600,6627279,772,772,772,772,0
20250311,130500,6627279,772,772,772,772,0
20250311,130400,6627279,772,772,772,772,0
20250311,130300,6627279,772,772,772,772,0
20250311,130200,6627279,772,772,772,772,0
20250311,130100,6627279,772,772,772,772,5
20250311,130000,6623419,767,767,767,767,5
20250311,125900,6619584,773,773,773,773,0
20250311,125800,6619584,773,773,773,773,0
20250311,125700,6619584,773,773,773,773,0
20250311,125600,6619584,773,769,773,767,56
20250311,125500,6576396,773,773,773,773,0
20250311,125400,6576396,773,773,773,773,0
20250311,125300,6576396,773,773,773,773,0
20250311,125200,6576396,773,773,773,773,0
20250311,125100,6576396,773,772,773,769,38
20250311,125000,6547072,773,772,773,769,60
20250311,124900,6500788,772,769,772,769,2
20250311,124800,6499247,774,774,774,774,0
20250311,124700,6499247,774,774,774,774,0
20250311,124600,6499247,774,774,774,774,0
20250311,124500,6499247,774,774,774,774,0
20250311,124400,6499247,774,774,774,774,0
20250311,124300,6499247,774,773,774,773,11
20250311,124200,6490743,773,773,773,773,1
20250311,124100,6489970,769,769,769,769,0
20250311,124000,6489970,769,769,769,769,5
20250311,123900,6486125,774,774,774,774,0
20250311,123800,6486125,774,774,774,774,1
20250311,123700,6485351,768,768,768,768,0
20250311,123600,6485351,768,768,768,768,1
20250311,123500,6484583,774,774,774,774,0
20250311,123400,6484583,774,774,774,774,0
20250311,123300,6484583,774,774,774,774,0
20250311,123200,6484583,774,774,774,774,1
20250311,123100,6483809,773,773,773,773,0
20250311,123000,6483809,773,773,773,773,0
20250311,122900,6483809,773,773,773,773,0
20250311,122800,6483809,773,773,773,773,0
20250311,122700,6483809,773,773,773,773,0
20250311,122600,6483809,773,773,773,773,1
20250311,122500,6483036,774,774,774,774,0
20250311,122400,6483036,774,774,774,774,0
20250311,122300,6483036,774,774,774,774,0
20250311,122200,6483036,774,774,774,774,0
20250311,122100,6483036,774,774,774,774,0
20250311,122000,6483036,774,774,774,774,0
20250311,121900,6483036,774,774,774,774,0
20250311,121800,6483036,774,774,774,774,1
20250311,121700,6482262,767,767,767,767,0
20250311,121600,6482262,767,767,767,767,0
20250311,121500,6482262,767,767,767,767,0
20250311,121400,6482262,767,767,767,767,1
20250311,121300,6481495,776,753,776,753,2111
20250311,121200,4860325,753,752,753,752,641
20250311,121100,4378241,752,752,752,752,0
20250311,121000,4378241,752,752,752,752,0
20250311,120900,4378241,752,752,752,752,0
20250311,120800,4378241,752,752,752,752,0
20250311,120700,4378241,752,752,752,752,0
20250311,120600,4378241,752,752,752,752,0
20250311,120500,4378241,752,752,752,752,0
20250311,120400,4378241,752,752,752,752,0
20250311,120300,4378241,752,752,752,752,0
20250311,120200,4378241,752,752,752,752,0
20250311,120100,4378241,752,752,752,752,0
20250311,120000,4378241,752,752,752,752,0
20250311,115900,4378241,752,752,752,752,0
20250311,115800,4378241,752,752,752,752,0
20250311,115700,4378241,752,752,752,752,0
20250311,115600,4378241,752,752,752,752,0
20250311,115500,4378241,752,752,752,752,0
20250311,115400,4378241,752,752,752,752,0
20250311,115300,4378241,752,752,752,752,0
20250311,115200,4378241,752,752,752,752,0
20250311,115100,4378241,752,752,752,752,0
20250311,115000,4378241,752,752,752,752,0
20250311,114900,4378241,752,752,752,752,0
20250311,114800,4378241,752,752,752,752,0
20250311,114700,4378241,752,752,752,752,0
20250311,114600,4378241,752,752,752,752,0
20250311,114500,4378241,752,752,752,752,0
20250311,114400,4378241,752,752,752,752,0
20250311,114300,4378241,752,752,752,752,0
20250311,114200,4378241,752,752,752,752,0
20250311,114100,4378241,752,752,752,752,0
20250311,114000,4378241,752,752,752,752,0
20250311,113900,4378241,752,752,752,752,0
20250311,113800,4378241,752,752,752,752,0
20250311,113700,4378241,752,752,752,752,0
20250311,113600,4378241,752,752,752,752,0
20250311,113500,4378241,752,752,752,752,0
20250311,113400,4378241,752,752,752,752,0
20250311,113300,4378241,752,752,752,752,0
20250311,113200,4378241,752,752,752,752,0
20250311,113100,4378241,752,752,752,752,0
20250311,113000,4378241,752,752,752,752,0
20250311,112900,4378241,752,752,752,752,0
20250311,112800,4378241,752,752,752,752,0
20250311,112700,4378241,752,752,752,752,0
20250311,112600,4378241,752,752,752,752,0
20250311,112500,4378241,752,752,752,752,0
20250311,112400,4378241,752,752,752,752,0
20250311,112300,4378241,752,752,752,752,0
20250311,112200,4378241,752,752,752,752,0
20250311,112100,4378241,752,752,752,752,0
20250311,112000,4378241,752,752,752,752,0
20250311,111900,4378241,752,752,752,752,0
20250311,111800,4378241,752,752,752,752,0
20250311,111700,4378241,752,752,752,752,0
20250311,111600,4378241,752,752,752,752,0
20250311,111500,4378241,752,752,752,752,0
20250311,111400,4378241,752,752,752,752,0
20250311,111300,4378241,752,752,752,752,0
20250311,111200,4378241,752,752,752,752,0
20250311,111100,4378241,752,752,752,752,0
20250311,111000,4378241,752,752,752,752,0
20250311,110900,4378241,752,752,752,752,0
20250311,110800,4378241,752,752,752,752,0
20250311,110700,4378241,752,752,752,752,0
20250311,110600,4378241,752,752,752,752,0
20250311,110500,4378241,752,752,752,752,0
20250311,110400,4378241,752,752,752,752,0
20250311,110300,4378241,752,752,752,752,0
20250311,110200,4378241,752,752,752,752,0
20250311,110100,4378241,752,752,752,752,0
20250311,110000,4378241,752,752,752,752,0
20250311,105900,4378241,752,752,752,752,0
20250311,105800,4378241,752,752,752,752,0
20250311,105700,4378241,752,752,752,752,0
20250311,105600,4378241,752,752,752,752,0
20250311,105500,4378241,752,752,752,752,0
20250311,105400,4378241,752,752,752,752,0
20250311,105300,4378241,752,752,752,752,0
20250311,105200,4378241,752,752,752,752,0
20250311,105100,4378241,752,752,752,752,0
20250311,105000,4378241,752,752,752,752,0
20250311,104900,4378241,752,752,752,752,0
20250311,104800,4378241,752,752,752,752,0
20250311,104700,4378241,752,752,752,752,0
20250311,104600,4378241,752,752,752,752,0
20250311,104500,4378241,752,752,752,752,0
20250311,104400,4378241,752,752,752,752,0
20250311,104300,4378241,752,752,752,752,0
20250311,104200,4378241,752,752,752,752,0
20250311,104100,4378241,752,752,752,752,1
20250311,104000,4377489,752,752,752,752,40
20250311,103900,4347409,752,752,752,752,195
20250311,103800,4200769,752,752,752,752,0
20250311,103700,4200769,752,752,752,752,0
20250311,103600,4200769,752,752,752,752,0
20250311,103500,4200769,752,752,752,752,0
20250311,103400,4200769,752,752,752,752,0
20250311,103300,4200769,752,752,752,752,0
20250311,103200,4200769,752,752,752,752,0
20250311,103100,4200769,752,752,752,752,0
20250311,103000,4200769,752,752,752,752,0
20250311,102900,4200769,752,752,752,752,0
20250311,102800,4200769,752,752,752,752,0
20250311,102700,4200769,752,752,752,752,0
20250311,102600,4200769,752,752,752,752,0
20250311,102500,4200769,752,752,752,752,0
20250311,102400,4200769,752,752,752,752,0
20250311,102300,4200769,752,752,752,752,0
20250311,102200,4200769,752,752,752,752,0
20250311,102100,4200769,752,752,752,752,0
20250311,102000,4200769,752,752,752,752,0
20250311,101900,4200769,752,735,752,735,10
20250311,101800,4193290,737,744,752,737,14
20250311,101700,4182836,737,743,743,737,4
20250311,101600,4179876,752,752,752,752,0
20250311,101500,4179876,752,752,752,752,0
20250311,101400,4179876,752,744,752,744,13
20250311,101300,4170132,737,743,743,737,4
20250311,101200,4167172,752,742,752,742,11
20250311,101100,4158940,735,745,745,735,6
20250311,101000,4154500,752,752,752,752,0
20250311,100900,4154500,752,752,752,752,0
20250311,100800,4154500,752,746,752,746,61
20250311,100700,4108763,751,742,751,742,35
20250311,100600,4082503,735,748,748,735,5
20250311,100500,4078803,748,748,748,748,0
20250311,100400,4078803,748,748,748,748,0
20250311,100300,4078803,748,748,748,748,0
20250311,100200,4078803,748,740,748,740,5
20250311,100100,4075083,733,745,745,733,1000
20250311,100000,3341393,753,753,753,753,0
20250311,095900,3341393,753,744,753,744,10
20250311,095800,3333888,737,737,737,737,0
20250311,095700,3333888,737,737,737,737,0
20250311,095600,3333888,737,737,737,737,0
20250311,095500,3333888,737,737,737,737,0
20250311,095400,3333888,737,737,737,737,0
20250311,095300,3333888,737,737,737,737,0
20250311,095200,3333888,737,737,737,737,0
20250311,095100,3333888,737,737,737,737,0
20250311,095000,3333888,737,737,737,736,982
20250311,094900,2610158,737,737,737,737,6
20250311,094800,2605736,737,737,737,737,0
20250311,094700,2605736,737,737,737,737,0
20250311,094600,2605736,737,738,738,737,138
20250311,094500,2503930,742,742,742,742,10
20250311,094400,2496510,742,742,742,742,5
20250311,094300,2492800,742,742,742,742,0
20250311,094200,2492800,742,742,742,742,0
20250311,094100,2492800,742,742,742,742,0
20250311,094000,2492800,742,742,742,742,0
20250311,093900,2492800,742,741,742,741,100
20250311,093800,2418690,739,739,739,739,167
20250311,093700,2295277,739,739,739,739,1
20250311,093600,2294538,739,739,739,739,0
20250311,093500,2294538,739,739,739,739,0
20250311,093400,2294538,739,740,740,739,289
20250311,093300,2080913,741,741,741,741,1
20250311,093200,2080172,742,742,742,742,0
20250311,093100,2080172,742,742,742,742,3
20250311,093000,2077946,742,743,743,742,494
20250311,092900,1711385,742,742,742,742,0
20250311,092800,1711385,742,748,748,742,450
20250311,092700,1377234,748,748,748,748,2
20250311,092600,1375738,753,753,753,753,0
20250311,092500,1375738,753,753,753,753,0
20250311,092400,1375738,753,753,753,753,0
20250311,092300,1375738,753,753,753,753,0
20250311,092200,1375738,753,748,753,748,6
20250311,092100,1371225,748,748,748,748,50
20250311,092000,1333825,753,753,753,753,0
20250311,091900,1333825,753,753,753,753,0
20250311,091800,1333825,753,753,753,753,0
20250311,091700,1333825,753,753,753,753,0
20250311,091600,1333825,753,753,753,753,0
20250311,091500,1333825,753,753,753,753,0
20250311,091400,1333825,753,753,753,753,0
20250311,091300,1333825,753,753,753,753,1
20250311,091200,1333072,754,754,754,754,0
20250311,091100,1333072,754,754,754,754,0
20250311,091000,1333072,754,754,754,754,0
20250311,090900,1333072,754,754,754,754,0
20250311,090800,1333072,754,754,754,754,0
20250311,090700,1333072,754,754,754,754,0
20250311,090600,1333072,754,754,754,754,0
20250311,090500,1333072,754,754,754,754,0
20250311,090400,1333072,754,754,754,754,0
20250311,090300,1333072,754,754,754,754,0
20250311,090200,1333072,754,754,754,754,0
20250311,090100,1333072,754,754,754,754,0
20250311,090000,1333072,754,754,754,754,1768
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193200 9708395 749 749 749 749 724
3 20250311 193100 9708395 749 749 749 749 0
4 20250311 193000 9708395 749 749 749 749 0
5 20250311 192900 9708395 749 749 749 749 0
6 20250311 192800 9708395 749 749 749 749 0
7 20250311 192700 9708395 749 749 749 749 0
8 20250311 192600 9708395 749 749 749 749 0
9 20250311 192500 9708395 749 749 749 749 0
10 20250311 192400 9708395 749 749 749 749 0
11 20250311 192300 9708395 749 749 749 749 0
12 20250311 192200 9708395 749 749 749 749 0
13 20250311 192100 9708395 749 749 749 749 0
14 20250311 192000 9708395 749 749 749 749 0
15 20250311 191900 9708395 749 749 749 749 0
16 20250311 191800 9708395 749 749 749 749 0
17 20250311 191700 9708395 749 749 749 749 0
18 20250311 191600 9708395 749 749 749 749 0
19 20250311 191500 9708395 749 749 749 749 0
20 20250311 191400 9708395 749 749 749 749 0
21 20250311 191300 9708395 749 749 749 749 0
22 20250311 191200 9708395 749 749 749 749 0
23 20250311 191100 9708395 749 749 749 749 0
24 20250311 191000 9708395 749 749 749 749 0
25 20250311 190900 9708395 749 749 749 749 0
26 20250311 190800 9708395 749 749 749 749 0
27 20250311 190700 9708395 749 749 749 749 0
28 20250311 190600 9708395 749 749 749 749 0
29 20250311 190500 9708395 749 749 749 749 0
30 20250311 190400 9708395 749 749 749 749 0
31 20250311 190300 9708395 749 749 749 749 0
32 20250311 190200 9708395 749 749 749 749 724
33 20250311 190100 9708395 749 749 749 749 0
34 20250311 190000 9708395 749 749 749 749 0
35 20250311 185900 9708395 749 749 749 749 0
36 20250311 185800 9708395 749 749 749 749 0
37 20250311 185700 9708395 749 749 749 749 0
38 20250311 185600 9708395 749 749 749 749 0
39 20250311 185500 9708395 749 749 749 749 0
40 20250311 185400 9708395 749 749 749 749 0
41 20250311 185300 9708395 749 749 749 749 0
42 20250311 185200 9708395 749 749 749 749 0
43 20250311 185100 9708395 749 749 749 749 0
44 20250311 185000 9708395 749 749 749 749 0
45 20250311 184900 9708395 749 749 749 749 0
46 20250311 184800 9708395 749 749 749 749 0
47 20250311 184700 9708395 749 749 749 749 0
48 20250311 184600 9708395 749 749 749 749 0
49 20250311 184500 9708395 749 749 749 749 0
50 20250311 184400 9708395 749 749 749 749 0
51 20250311 184300 9708395 749 749 749 749 0
52 20250311 184200 9708395 749 749 749 749 0
53 20250311 184100 9708395 749 749 749 749 0
54 20250311 184000 9708395 749 749 749 749 0
55 20250311 183900 9708395 749 749 749 749 0
56 20250311 183800 9708395 749 749 749 749 0
57 20250311 183700 9708395 749 749 749 749 0
58 20250311 183600 9708395 749 749 749 749 0
59 20250311 183500 9708395 749 749 749 749 0
60 20250311 183400 9708395 749 749 749 749 0
61 20250311 183300 9708395 749 749 749 749 0
62 20250311 183200 9708395 749 749 749 749 724
63 20250311 183100 9708395 749 749 749 749 0
64 20250311 183000 9708395 749 749 749 749 0
65 20250311 182900 9708395 749 749 749 749 0
66 20250311 182800 9708395 749 749 749 749 0
67 20250311 182700 9708395 749 749 749 749 0
68 20250311 182600 9708395 749 749 749 749 0
69 20250311 182500 9708395 749 749 749 749 0
70 20250311 182400 9708395 749 749 749 749 0
71 20250311 182300 9708395 749 749 749 749 0
72 20250311 182200 9708395 749 749 749 749 0
73 20250311 182100 9708395 749 749 749 749 0
74 20250311 182000 9708395 749 749 749 749 0
75 20250311 181900 9708395 749 749 749 749 0
76 20250311 181800 9708395 749 749 749 749 0
77 20250311 181700 9708395 749 749 749 749 0
78 20250311 181600 9708395 749 749 749 749 0
79 20250311 181500 9708395 749 749 749 749 0
80 20250311 181400 9708395 749 749 749 749 0
81 20250311 181300 9708395 749 749 749 749 0
82 20250311 181200 9708395 749 749 749 749 0
83 20250311 181100 9708395 749 749 749 749 0
84 20250311 181000 9708395 749 749 749 749 0
85 20250311 180900 9708395 749 749 749 749 0
86 20250311 180800 9708395 749 749 749 749 0
87 20250311 180700 9708395 749 749 749 749 0
88 20250311 180600 9708395 749 749 749 749 0
89 20250311 180500 9708395 749 749 749 749 0
90 20250311 180400 9708395 749 749 749 749 0
91 20250311 180300 9708395 749 749 749 749 0
92 20250311 180200 9708395 749 749 749 749 724
93 20250311 180100 9708395 749 749 749 749 0
94 20250311 180000 9708395 749 749 749 749 0
95 20250311 175900 9708395 749 749 749 749 0
96 20250311 175800 9708395 749 749 749 749 0
97 20250311 175700 9708395 749 749 749 749 0
98 20250311 175600 9708395 749 749 749 749 0
99 20250311 175500 9708395 749 749 749 749 0
100 20250311 175400 9708395 749 749 749 749 0
101 20250311 175300 9708395 749 749 749 749 0
102 20250311 175200 9708395 749 749 749 749 0
103 20250311 175100 9708395 749 749 749 749 0
104 20250311 175000 9708395 749 749 749 749 0
105 20250311 174900 9708395 749 749 749 749 0
106 20250311 174800 9708395 749 749 749 749 0
107 20250311 174700 9708395 749 749 749 749 0
108 20250311 174600 9708395 749 749 749 749 0
109 20250311 174500 9708395 749 749 749 749 0
110 20250311 174400 9708395 749 749 749 749 0
111 20250311 174300 9708395 749 749 749 749 0
112 20250311 174200 9708395 749 749 749 749 0
113 20250311 174100 9708395 749 749 749 749 0
114 20250311 174000 9708395 749 749 749 749 0
115 20250311 173900 9708395 749 749 749 749 0
116 20250311 173800 9708395 749 749 749 749 0
117 20250311 173700 9708395 749 749 749 749 0
118 20250311 173600 9708395 749 749 749 749 0
119 20250311 173500 9708395 749 749 749 749 0
120 20250311 173400 9708395 749 749 749 749 0
121 20250311 173300 9708395 749 749 749 749 0
122 20250311 173200 9708395 749 749 749 749 724
123 20250311 173100 9708395 749 749 749 749 0
124 20250311 173000 9708395 749 749 749 749 0
125 20250311 172900 9708395 749 749 749 749 0
126 20250311 172800 9708395 749 749 749 749 0
127 20250311 172700 9708395 749 749 749 749 0
128 20250311 172600 9708395 749 749 749 749 0
129 20250311 172500 9708395 749 749 749 749 0
130 20250311 172400 9708395 749 749 749 749 0
131 20250311 172300 9708395 749 749 749 749 0
132 20250311 172200 9708395 749 749 749 749 0
133 20250311 172100 9708395 749 749 749 749 0
134 20250311 172000 9708395 749 749 749 749 0
135 20250311 171900 9708395 749 749 749 749 0
136 20250311 171800 9708395 749 749 749 749 0
137 20250311 171700 9708395 749 749 749 749 0
138 20250311 171600 9708395 749 749 749 749 0
139 20250311 171500 9708395 749 749 749 749 0
140 20250311 171400 9708395 749 749 749 749 0
141 20250311 171300 9708395 749 749 749 749 0
142 20250311 171200 9708395 749 749 749 749 0
143 20250311 171100 9708395 749 749 749 749 0
144 20250311 171000 9708395 749 749 749 749 0
145 20250311 170900 9708395 749 749 749 749 0
146 20250311 170800 9708395 749 749 749 749 0
147 20250311 170700 9708395 749 749 749 749 0
148 20250311 170600 9708395 749 749 749 749 0
149 20250311 170500 9708395 749 749 749 749 0
150 20250311 170400 9708395 749 749 749 749 0
151 20250311 170300 9708395 749 749 749 749 0
152 20250311 170200 9708395 749 749 749 749 724
153 20250311 170100 9708395 749 749 749 749 0
154 20250311 170000 9708395 749 749 749 749 0
155 20250311 165900 9708395 749 749 749 749 0
156 20250311 165800 9708395 749 749 749 749 0
157 20250311 165700 9708395 749 749 749 749 0
158 20250311 165600 9708395 749 749 749 749 0
159 20250311 165500 9708395 749 749 749 749 0
160 20250311 165400 9708395 749 749 749 749 0
161 20250311 165300 9708395 749 749 749 749 0
162 20250311 165200 9708395 749 749 749 749 0
163 20250311 165100 9708395 749 749 749 749 0
164 20250311 165000 9708395 749 749 749 749 0
165 20250311 164900 9708395 749 749 749 749 0
166 20250311 164800 9708395 749 749 749 749 0
167 20250311 164700 9708395 749 749 749 749 0
168 20250311 164600 9708395 749 749 749 749 0
169 20250311 164500 9708395 749 749 749 749 0
170 20250311 164400 9708395 749 749 749 749 0
171 20250311 164300 9708395 749 749 749 749 0
172 20250311 164200 9708395 749 749 749 749 0
173 20250311 164100 9708395 749 749 749 749 0
174 20250311 164000 9708395 749 749 749 749 0
175 20250311 163900 9708395 749 749 749 749 0
176 20250311 163800 9708395 749 749 749 749 0
177 20250311 163700 9708395 749 749 749 749 0
178 20250311 163600 9708395 749 749 749 749 0
179 20250311 163500 9708395 749 749 749 749 0
180 20250311 163400 9708395 749 749 749 749 0
181 20250311 163300 9708395 749 749 749 749 0
182 20250311 163200 9708395 749 749 749 749 724
183 20250311 163100 9708395 749 749 749 749 0
184 20250311 163000 9708395 749 749 749 749 0
185 20250311 162900 9708395 749 749 749 749 0
186 20250311 162800 9708395 749 749 749 749 0
187 20250311 162700 9708395 749 749 749 749 0
188 20250311 162600 9708395 749 749 749 749 0
189 20250311 162500 9708395 749 749 749 749 0
190 20250311 162400 9708395 749 749 749 749 0
191 20250311 162300 9708395 749 749 749 749 0
192 20250311 162200 9708395 749 749 749 749 0
193 20250311 162100 9708395 749 749 749 749 0
194 20250311 162000 9708395 749 749 749 749 0
195 20250311 161900 9708395 749 749 749 749 0
196 20250311 161800 9708395 749 749 749 749 0
197 20250311 161700 9708395 749 749 749 749 0
198 20250311 161600 9708395 749 749 749 749 0
199 20250311 161500 9708395 749 749 749 749 0
200 20250311 161400 9708395 749 749 749 749 0
201 20250311 161300 9708395 749 749 749 749 0
202 20250311 161200 9708395 749 749 749 749 0
203 20250311 161100 9708395 749 749 749 749 0
204 20250311 161000 9708395 749 749 749 749 0
205 20250311 160900 9708395 749 749 749 749 0
206 20250311 160800 9708395 749 749 749 749 0
207 20250311 160700 9708395 749 749 749 749 0
208 20250311 160600 9708395 749 749 749 749 0
209 20250311 160500 9708395 749 749 749 749 0
210 20250311 160400 9708395 749 749 749 749 0
211 20250311 160300 9708395 749 749 749 749 0
212 20250311 160200 9708395 749 749 749 749 724
213 20250311 160100 9708395 749 749 749 749 0
214 20250311 160000 9708395 749 749 749 749 0
215 20250311 155900 9708395 749 749 749 749 0
216 20250311 155800 9708395 749 749 749 749 0
217 20250311 155700 9708395 749 749 749 749 0
218 20250311 155600 9708395 749 749 749 749 0
219 20250311 155500 9708395 749 749 749 749 0
220 20250311 155400 9708395 749 749 749 749 0
221 20250311 155300 9708395 749 749 749 749 0
222 20250311 155200 9708395 749 749 749 749 0
223 20250311 155100 9708395 749 749 749 749 0
224 20250311 155000 9708395 749 749 749 749 0
225 20250311 154900 9708395 749 749 749 749 0
226 20250311 154800 9708395 749 749 749 749 0
227 20250311 154700 9708395 749 749 749 749 0
228 20250311 154600 9708395 749 749 749 749 0
229 20250311 154500 9708395 749 749 749 749 0
230 20250311 154400 9708395 749 749 749 749 0
231 20250311 154300 9708395 749 749 749 749 0
232 20250311 154200 9708395 749 749 749 749 0
233 20250311 154100 9708395 749 749 749 749 0
234 20250311 154000 9708395 749 749 749 749 0
235 20250311 153900 9708395 749 749 749 749 0
236 20250311 153800 9708395 749 749 749 749 0
237 20250311 153700 9708395 749 749 749 749 0
238 20250311 153600 9708395 749 749 749 749 0
239 20250311 153500 9708395 749 749 749 749 0
240 20250311 153400 9708395 749 749 749 749 0
241 20250311 153300 9708395 749 749 749 749 0
242 20250311 153200 9708395 749 749 749 749 724
243 20250311 153100 9708395 749 749 749 749 0
244 20250311 153000 9708395 749 749 749 749 724
245 20250311 152900 9166119 750 750 750 750 0
246 20250311 152800 9166119 750 750 750 750 0
247 20250311 152700 9166119 750 750 750 750 0
248 20250311 152600 9166119 750 750 750 750 0
249 20250311 152500 9166119 750 750 750 750 0
250 20250311 152400 9166119 750 750 750 750 0
251 20250311 152300 9166119 750 750 750 750 0
252 20250311 152200 9166119 750 750 750 750 0
253 20250311 152100 9166119 750 750 750 750 0
254 20250311 152000 9166119 750 750 750 750 0
255 20250311 151900 9166119 750 750 750 750 0
256 20250311 151800 9166119 750 750 750 750 0
257 20250311 151700 9166119 750 750 750 750 1
258 20250311 151600 9165369 747 749 749 747 26
259 20250311 151500 9145927 750 750 750 750 0
260 20250311 151400 9145927 750 750 750 750 0
261 20250311 151300 9145927 750 751 751 750 5
262 20250311 151200 9142176 752 752 752 751 55
263 20250311 151100 9100821 752 752 752 752 2
264 20250311 151000 9099317 752 753 753 752 186
265 20250311 150900 8959444 752 755 756 752 20
266 20250311 150800 8944379 756 756 756 756 1
267 20250311 150700 8943623 755 753 755 753 12
268 20250311 150600 8934571 754 750 755 750 8
269 20250311 150500 8928541 749 745 749 745 700
270 20250311 150400 8404733 741 741 741 741 1
271 20250311 150300 8403992 747 744 747 742 36
272 20250311 150200 8377234 744 747 747 744 10
273 20250311 150100 8369781 749 754 754 749 13
274 20250311 150000 8359988 759 759 759 759 0
275 20250311 145900 8359988 759 759 759 759 0
276 20250311 145800 8359988 759 757 759 755 80
277 20250311 145700 8299433 763 763 763 763 0
278 20250311 145600 8299433 763 763 763 763 0
279 20250311 145500 8299433 763 763 763 763 0
280 20250311 145400 8299433 763 763 763 763 0
281 20250311 145300 8299433 763 763 763 763 0
282 20250311 145200 8299433 763 763 763 763 0
283 20250311 145100 8299433 763 763 763 763 0
284 20250311 145000 8299433 763 763 763 763 0
285 20250311 144900 8299433 763 763 763 763 1
286 20250311 144800 8298670 757 757 757 757 0
287 20250311 144700 8298670 757 757 757 757 0
288 20250311 144600 8298670 757 757 757 757 0
289 20250311 144500 8298670 757 757 757 757 0
290 20250311 144400 8298670 757 757 757 757 500
291 20250311 144300 7920170 765 765 765 765 0
292 20250311 144200 7920170 765 764 765 764 31
293 20250311 144100 7896485 763 763 763 763 0
294 20250311 144000 7896485 763 763 763 763 0
295 20250311 143900 7896485 763 763 763 763 0
296 20250311 143800 7896485 763 763 763 763 0
297 20250311 143700 7896485 763 763 763 763 0
298 20250311 143600 7896485 763 763 763 763 1
299 20250311 143500 7895722 759 759 759 759 21
300 20250311 143400 7879783 765 765 765 765 0
301 20250311 143300 7879783 765 765 765 765 0
302 20250311 143200 7879783 765 765 765 765 0
303 20250311 143100 7879783 765 765 765 765 0
304 20250311 143000 7879783 765 765 765 765 0
305 20250311 142900 7879783 765 765 765 765 0
306 20250311 142800 7879783 765 765 765 765 0
307 20250311 142700 7879783 765 765 765 765 0
308 20250311 142600 7879783 765 765 765 765 0
309 20250311 142500 7879783 765 765 765 765 0
310 20250311 142400 7879783 765 765 765 765 0
311 20250311 142300 7879783 765 765 765 765 0
312 20250311 142200 7879783 765 765 765 765 0
313 20250311 142100 7879783 765 765 765 765 0
314 20250311 142000 7879783 765 765 765 765 0
315 20250311 141900 7879783 765 765 765 765 0
316 20250311 141800 7879783 765 765 765 765 0
317 20250311 141700 7879783 765 765 765 765 0
318 20250311 141600 7879783 765 765 765 765 0
319 20250311 141500 7879783 765 765 765 765 0
320 20250311 141400 7879783 765 765 765 765 0
321 20250311 141300 7879783 765 765 765 765 0
322 20250311 141200 7879783 765 765 765 765 0
323 20250311 141100 7879783 765 765 765 765 0
324 20250311 141000 7879783 765 765 765 765 0
325 20250311 140900 7879783 765 765 765 765 0
326 20250311 140800 7879783 765 765 765 765 0
327 20250311 140700 7879783 765 765 765 765 0
328 20250311 140600 7879783 765 765 765 765 0
329 20250311 140500 7879783 765 765 765 765 0
330 20250311 140400 7879783 765 765 765 765 0
331 20250311 140300 7879783 765 765 765 765 0
332 20250311 140200 7879783 765 765 765 765 0
333 20250311 140100 7879783 765 765 765 765 0
334 20250311 140000 7879783 765 765 765 765 0
335 20250311 135900 7879783 765 765 765 765 0
336 20250311 135800 7879783 765 765 765 765 0
337 20250311 135700 7879783 765 765 765 765 0
338 20250311 135600 7879783 765 765 765 765 0
339 20250311 135500 7879783 765 765 765 765 0
340 20250311 135400 7879783 765 765 765 765 0
341 20250311 135300 7879783 765 765 765 765 0
342 20250311 135200 7879783 765 765 765 765 0
343 20250311 135100 7879783 765 765 765 765 0
344 20250311 135000 7879783 765 765 765 765 0
345 20250311 134900 7879783 765 765 765 765 1
346 20250311 134800 7879018 761 761 761 761 6
347 20250311 134700 7874452 766 766 766 766 0
348 20250311 134600 7874452 766 766 766 766 0
349 20250311 134500 7874452 766 766 766 766 0
350 20250311 134400 7874452 766 766 766 766 0
351 20250311 134300 7874452 766 766 766 766 1
352 20250311 134200 7873686 762 762 762 762 0
353 20250311 134100 7873686 762 762 762 762 0
354 20250311 134000 7873686 762 762 762 762 0
355 20250311 133900 7873686 762 762 762 762 0
356 20250311 133800 7873686 762 762 762 762 0
357 20250311 133700 7873686 762 762 762 762 0
358 20250311 133600 7873686 762 762 762 762 0
359 20250311 133500 7873686 762 762 762 762 0
360 20250311 133400 7873686 762 762 762 762 0
361 20250311 133300 7873686 762 762 762 762 1
362 20250311 133200 7872924 761 761 761 761 0
363 20250311 133100 7872924 761 761 761 761 0
364 20250311 133000 7872924 761 761 761 761 0
365 20250311 132900 7872924 761 761 761 761 0
366 20250311 132800 7872924 761 761 761 761 1
367 20250311 132700 7872163 763 763 763 763 0
368 20250311 132600 7872163 763 763 763 763 0
369 20250311 132500 7872163 763 763 763 763 0
370 20250311 132400 7872163 763 763 763 763 0
371 20250311 132300 7872163 763 763 763 763 1
372 20250311 132200 7871400 770 770 770 770 0
373 20250311 132100 7871400 770 770 770 770 1
374 20250311 132000 7870630 765 766 766 765 1601
375 20250311 131900 6645765 772 772 772 772 0
376 20250311 131800 6645765 772 772 772 772 0
377 20250311 131700 6645765 772 772 772 772 0
378 20250311 131600 6645765 772 772 772 772 0
379 20250311 131500 6645765 772 772 772 772 0
380 20250311 131400 6645765 772 772 772 772 0
381 20250311 131300 6645765 772 772 772 772 0
382 20250311 131200 6645765 772 772 772 772 0
383 20250311 131100 6645765 772 772 772 772 9
384 20250311 131000 6638817 772 772 772 772 0
385 20250311 130900 6638817 772 772 772 772 0
386 20250311 130800 6638817 772 772 772 772 0
387 20250311 130700 6638817 772 767 772 767 15
388 20250311 130600 6627279 772 772 772 772 0
389 20250311 130500 6627279 772 772 772 772 0
390 20250311 130400 6627279 772 772 772 772 0
391 20250311 130300 6627279 772 772 772 772 0
392 20250311 130200 6627279 772 772 772 772 0
393 20250311 130100 6627279 772 772 772 772 5
394 20250311 130000 6623419 767 767 767 767 5
395 20250311 125900 6619584 773 773 773 773 0
396 20250311 125800 6619584 773 773 773 773 0
397 20250311 125700 6619584 773 773 773 773 0
398 20250311 125600 6619584 773 769 773 767 56
399 20250311 125500 6576396 773 773 773 773 0
400 20250311 125400 6576396 773 773 773 773 0
401 20250311 125300 6576396 773 773 773 773 0
402 20250311 125200 6576396 773 773 773 773 0
403 20250311 125100 6576396 773 772 773 769 38
404 20250311 125000 6547072 773 772 773 769 60
405 20250311 124900 6500788 772 769 772 769 2
406 20250311 124800 6499247 774 774 774 774 0
407 20250311 124700 6499247 774 774 774 774 0
408 20250311 124600 6499247 774 774 774 774 0
409 20250311 124500 6499247 774 774 774 774 0
410 20250311 124400 6499247 774 774 774 774 0
411 20250311 124300 6499247 774 773 774 773 11
412 20250311 124200 6490743 773 773 773 773 1
413 20250311 124100 6489970 769 769 769 769 0
414 20250311 124000 6489970 769 769 769 769 5
415 20250311 123900 6486125 774 774 774 774 0
416 20250311 123800 6486125 774 774 774 774 1
417 20250311 123700 6485351 768 768 768 768 0
418 20250311 123600 6485351 768 768 768 768 1
419 20250311 123500 6484583 774 774 774 774 0
420 20250311 123400 6484583 774 774 774 774 0
421 20250311 123300 6484583 774 774 774 774 0
422 20250311 123200 6484583 774 774 774 774 1
423 20250311 123100 6483809 773 773 773 773 0
424 20250311 123000 6483809 773 773 773 773 0
425 20250311 122900 6483809 773 773 773 773 0
426 20250311 122800 6483809 773 773 773 773 0
427 20250311 122700 6483809 773 773 773 773 0
428 20250311 122600 6483809 773 773 773 773 1
429 20250311 122500 6483036 774 774 774 774 0
430 20250311 122400 6483036 774 774 774 774 0
431 20250311 122300 6483036 774 774 774 774 0
432 20250311 122200 6483036 774 774 774 774 0
433 20250311 122100 6483036 774 774 774 774 0
434 20250311 122000 6483036 774 774 774 774 0
435 20250311 121900 6483036 774 774 774 774 0
436 20250311 121800 6483036 774 774 774 774 1
437 20250311 121700 6482262 767 767 767 767 0
438 20250311 121600 6482262 767 767 767 767 0
439 20250311 121500 6482262 767 767 767 767 0
440 20250311 121400 6482262 767 767 767 767 1
441 20250311 121300 6481495 776 753 776 753 2111
442 20250311 121200 4860325 753 752 753 752 641
443 20250311 121100 4378241 752 752 752 752 0
444 20250311 121000 4378241 752 752 752 752 0
445 20250311 120900 4378241 752 752 752 752 0
446 20250311 120800 4378241 752 752 752 752 0
447 20250311 120700 4378241 752 752 752 752 0
448 20250311 120600 4378241 752 752 752 752 0
449 20250311 120500 4378241 752 752 752 752 0
450 20250311 120400 4378241 752 752 752 752 0
451 20250311 120300 4378241 752 752 752 752 0
452 20250311 120200 4378241 752 752 752 752 0
453 20250311 120100 4378241 752 752 752 752 0
454 20250311 120000 4378241 752 752 752 752 0
455 20250311 115900 4378241 752 752 752 752 0
456 20250311 115800 4378241 752 752 752 752 0
457 20250311 115700 4378241 752 752 752 752 0
458 20250311 115600 4378241 752 752 752 752 0
459 20250311 115500 4378241 752 752 752 752 0
460 20250311 115400 4378241 752 752 752 752 0
461 20250311 115300 4378241 752 752 752 752 0
462 20250311 115200 4378241 752 752 752 752 0
463 20250311 115100 4378241 752 752 752 752 0
464 20250311 115000 4378241 752 752 752 752 0
465 20250311 114900 4378241 752 752 752 752 0
466 20250311 114800 4378241 752 752 752 752 0
467 20250311 114700 4378241 752 752 752 752 0
468 20250311 114600 4378241 752 752 752 752 0
469 20250311 114500 4378241 752 752 752 752 0
470 20250311 114400 4378241 752 752 752 752 0
471 20250311 114300 4378241 752 752 752 752 0
472 20250311 114200 4378241 752 752 752 752 0
473 20250311 114100 4378241 752 752 752 752 0
474 20250311 114000 4378241 752 752 752 752 0
475 20250311 113900 4378241 752 752 752 752 0
476 20250311 113800 4378241 752 752 752 752 0
477 20250311 113700 4378241 752 752 752 752 0
478 20250311 113600 4378241 752 752 752 752 0
479 20250311 113500 4378241 752 752 752 752 0
480 20250311 113400 4378241 752 752 752 752 0
481 20250311 113300 4378241 752 752 752 752 0
482 20250311 113200 4378241 752 752 752 752 0
483 20250311 113100 4378241 752 752 752 752 0
484 20250311 113000 4378241 752 752 752 752 0
485 20250311 112900 4378241 752 752 752 752 0
486 20250311 112800 4378241 752 752 752 752 0
487 20250311 112700 4378241 752 752 752 752 0
488 20250311 112600 4378241 752 752 752 752 0
489 20250311 112500 4378241 752 752 752 752 0
490 20250311 112400 4378241 752 752 752 752 0
491 20250311 112300 4378241 752 752 752 752 0
492 20250311 112200 4378241 752 752 752 752 0
493 20250311 112100 4378241 752 752 752 752 0
494 20250311 112000 4378241 752 752 752 752 0
495 20250311 111900 4378241 752 752 752 752 0
496 20250311 111800 4378241 752 752 752 752 0
497 20250311 111700 4378241 752 752 752 752 0
498 20250311 111600 4378241 752 752 752 752 0
499 20250311 111500 4378241 752 752 752 752 0
500 20250311 111400 4378241 752 752 752 752 0
501 20250311 111300 4378241 752 752 752 752 0
502 20250311 111200 4378241 752 752 752 752 0
503 20250311 111100 4378241 752 752 752 752 0
504 20250311 111000 4378241 752 752 752 752 0
505 20250311 110900 4378241 752 752 752 752 0
506 20250311 110800 4378241 752 752 752 752 0
507 20250311 110700 4378241 752 752 752 752 0
508 20250311 110600 4378241 752 752 752 752 0
509 20250311 110500 4378241 752 752 752 752 0
510 20250311 110400 4378241 752 752 752 752 0
511 20250311 110300 4378241 752 752 752 752 0
512 20250311 110200 4378241 752 752 752 752 0
513 20250311 110100 4378241 752 752 752 752 0
514 20250311 110000 4378241 752 752 752 752 0
515 20250311 105900 4378241 752 752 752 752 0
516 20250311 105800 4378241 752 752 752 752 0
517 20250311 105700 4378241 752 752 752 752 0
518 20250311 105600 4378241 752 752 752 752 0
519 20250311 105500 4378241 752 752 752 752 0
520 20250311 105400 4378241 752 752 752 752 0
521 20250311 105300 4378241 752 752 752 752 0
522 20250311 105200 4378241 752 752 752 752 0
523 20250311 105100 4378241 752 752 752 752 0
524 20250311 105000 4378241 752 752 752 752 0
525 20250311 104900 4378241 752 752 752 752 0
526 20250311 104800 4378241 752 752 752 752 0
527 20250311 104700 4378241 752 752 752 752 0
528 20250311 104600 4378241 752 752 752 752 0
529 20250311 104500 4378241 752 752 752 752 0
530 20250311 104400 4378241 752 752 752 752 0
531 20250311 104300 4378241 752 752 752 752 0
532 20250311 104200 4378241 752 752 752 752 0
533 20250311 104100 4378241 752 752 752 752 1
534 20250311 104000 4377489 752 752 752 752 40
535 20250311 103900 4347409 752 752 752 752 195
536 20250311 103800 4200769 752 752 752 752 0
537 20250311 103700 4200769 752 752 752 752 0
538 20250311 103600 4200769 752 752 752 752 0
539 20250311 103500 4200769 752 752 752 752 0
540 20250311 103400 4200769 752 752 752 752 0
541 20250311 103300 4200769 752 752 752 752 0
542 20250311 103200 4200769 752 752 752 752 0
543 20250311 103100 4200769 752 752 752 752 0
544 20250311 103000 4200769 752 752 752 752 0
545 20250311 102900 4200769 752 752 752 752 0
546 20250311 102800 4200769 752 752 752 752 0
547 20250311 102700 4200769 752 752 752 752 0
548 20250311 102600 4200769 752 752 752 752 0
549 20250311 102500 4200769 752 752 752 752 0
550 20250311 102400 4200769 752 752 752 752 0
551 20250311 102300 4200769 752 752 752 752 0
552 20250311 102200 4200769 752 752 752 752 0
553 20250311 102100 4200769 752 752 752 752 0
554 20250311 102000 4200769 752 752 752 752 0
555 20250311 101900 4200769 752 735 752 735 10
556 20250311 101800 4193290 737 744 752 737 14
557 20250311 101700 4182836 737 743 743 737 4
558 20250311 101600 4179876 752 752 752 752 0
559 20250311 101500 4179876 752 752 752 752 0
560 20250311 101400 4179876 752 744 752 744 13
561 20250311 101300 4170132 737 743 743 737 4
562 20250311 101200 4167172 752 742 752 742 11
563 20250311 101100 4158940 735 745 745 735 6
564 20250311 101000 4154500 752 752 752 752 0
565 20250311 100900 4154500 752 752 752 752 0
566 20250311 100800 4154500 752 746 752 746 61
567 20250311 100700 4108763 751 742 751 742 35
568 20250311 100600 4082503 735 748 748 735 5
569 20250311 100500 4078803 748 748 748 748 0
570 20250311 100400 4078803 748 748 748 748 0
571 20250311 100300 4078803 748 748 748 748 0
572 20250311 100200 4078803 748 740 748 740 5
573 20250311 100100 4075083 733 745 745 733 1000
574 20250311 100000 3341393 753 753 753 753 0
575 20250311 095900 3341393 753 744 753 744 10
576 20250311 095800 3333888 737 737 737 737 0
577 20250311 095700 3333888 737 737 737 737 0
578 20250311 095600 3333888 737 737 737 737 0
579 20250311 095500 3333888 737 737 737 737 0
580 20250311 095400 3333888 737 737 737 737 0
581 20250311 095300 3333888 737 737 737 737 0
582 20250311 095200 3333888 737 737 737 737 0
583 20250311 095100 3333888 737 737 737 737 0
584 20250311 095000 3333888 737 737 737 736 982
585 20250311 094900 2610158 737 737 737 737 6
586 20250311 094800 2605736 737 737 737 737 0
587 20250311 094700 2605736 737 737 737 737 0
588 20250311 094600 2605736 737 738 738 737 138
589 20250311 094500 2503930 742 742 742 742 10
590 20250311 094400 2496510 742 742 742 742 5
591 20250311 094300 2492800 742 742 742 742 0
592 20250311 094200 2492800 742 742 742 742 0
593 20250311 094100 2492800 742 742 742 742 0
594 20250311 094000 2492800 742 742 742 742 0
595 20250311 093900 2492800 742 741 742 741 100
596 20250311 093800 2418690 739 739 739 739 167
597 20250311 093700 2295277 739 739 739 739 1
598 20250311 093600 2294538 739 739 739 739 0
599 20250311 093500 2294538 739 739 739 739 0
600 20250311 093400 2294538 739 740 740 739 289
601 20250311 093300 2080913 741 741 741 741 1
602 20250311 093200 2080172 742 742 742 742 0
603 20250311 093100 2080172 742 742 742 742 3
604 20250311 093000 2077946 742 743 743 742 494
605 20250311 092900 1711385 742 742 742 742 0
606 20250311 092800 1711385 742 748 748 742 450
607 20250311 092700 1377234 748 748 748 748 2
608 20250311 092600 1375738 753 753 753 753 0
609 20250311 092500 1375738 753 753 753 753 0
610 20250311 092400 1375738 753 753 753 753 0
611 20250311 092300 1375738 753 753 753 753 0
612 20250311 092200 1375738 753 748 753 748 6
613 20250311 092100 1371225 748 748 748 748 50
614 20250311 092000 1333825 753 753 753 753 0
615 20250311 091900 1333825 753 753 753 753 0
616 20250311 091800 1333825 753 753 753 753 0
617 20250311 091700 1333825 753 753 753 753 0
618 20250311 091600 1333825 753 753 753 753 0
619 20250311 091500 1333825 753 753 753 753 0
620 20250311 091400 1333825 753 753 753 753 0
621 20250311 091300 1333825 753 753 753 753 1
622 20250311 091200 1333072 754 754 754 754 0
623 20250311 091100 1333072 754 754 754 754 0
624 20250311 091000 1333072 754 754 754 754 0
625 20250311 090900 1333072 754 754 754 754 0
626 20250311 090800 1333072 754 754 754 754 0
627 20250311 090700 1333072 754 754 754 754 0
628 20250311 090600 1333072 754 754 754 754 0
629 20250311 090500 1333072 754 754 754 754 0
630 20250311 090400 1333072 754 754 754 754 0
631 20250311 090300 1333072 754 754 754 754 0
632 20250311 090200 1333072 754 754 754 754 0
633 20250311 090100 1333072 754 754 754 754 0
634 20250311 090000 1333072 754 754 754 754 1768

1
045510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,32209292,0,23931503956,0.00
20250306,0,32209292,0,25187666344,0.00
20250305,0,32209292,0,24768945548,0.00
20250304,0,32209292,0,24221387584,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 32209292 0 23931503956 0.00
3 20250306 0 32209292 0 25187666344 0.00
4 20250305 0 32209292 0 24768945548 0.00
5 20250304 0 32209292 0 24221387584 0.00