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

637
050090/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193500,20342314,659,659,659,659,473
20250311,193400,20342314,659,659,659,659,0
20250311,193300,20342314,659,659,659,659,0
20250311,193200,20342314,659,659,659,659,0
20250311,193100,20342314,659,659,659,659,0
20250311,193000,20342314,659,659,659,659,0
20250311,192900,20342314,659,659,659,659,0
20250311,192800,20342314,659,659,659,659,0
20250311,192700,20342314,659,659,659,659,0
20250311,192600,20342314,659,659,659,659,0
20250311,192500,20342314,659,659,659,659,0
20250311,192400,20342314,659,659,659,659,0
20250311,192300,20342314,659,659,659,659,0
20250311,192200,20342314,659,659,659,659,0
20250311,192100,20342314,659,659,659,659,0
20250311,192000,20342314,659,659,659,659,0
20250311,191900,20342314,659,659,659,659,0
20250311,191800,20342314,659,659,659,659,0
20250311,191700,20342314,659,659,659,659,0
20250311,191600,20342314,659,659,659,659,0
20250311,191500,20342314,659,659,659,659,0
20250311,191400,20342314,659,659,659,659,0
20250311,191300,20342314,659,659,659,659,0
20250311,191200,20342314,659,659,659,659,0
20250311,191100,20342314,659,659,659,659,0
20250311,191000,20342314,659,659,659,659,0
20250311,190900,20342314,659,659,659,659,0
20250311,190800,20342314,659,659,659,659,0
20250311,190700,20342314,659,659,659,659,0
20250311,190600,20342314,659,659,659,659,0
20250311,190500,20342314,659,659,659,659,473
20250311,190400,20342314,659,659,659,659,0
20250311,190300,20342314,659,659,659,659,0
20250311,190200,20342314,659,659,659,659,0
20250311,190100,20342314,659,659,659,659,0
20250311,190000,20342314,659,659,659,659,0
20250311,185900,20342314,659,659,659,659,0
20250311,185800,20342314,659,659,659,659,0
20250311,185700,20342314,659,659,659,659,0
20250311,185600,20342314,659,659,659,659,0
20250311,185500,20342314,659,659,659,659,0
20250311,185400,20342314,659,659,659,659,0
20250311,185300,20342314,659,659,659,659,0
20250311,185200,20342314,659,659,659,659,0
20250311,185100,20342314,659,659,659,659,0
20250311,185000,20342314,659,659,659,659,0
20250311,184900,20342314,659,659,659,659,0
20250311,184800,20342314,659,659,659,659,0
20250311,184700,20342314,659,659,659,659,0
20250311,184600,20342314,659,659,659,659,0
20250311,184500,20342314,659,659,659,659,0
20250311,184400,20342314,659,659,659,659,0
20250311,184300,20342314,659,659,659,659,0
20250311,184200,20342314,659,659,659,659,0
20250311,184100,20342314,659,659,659,659,0
20250311,184000,20342314,659,659,659,659,0
20250311,183900,20342314,659,659,659,659,0
20250311,183800,20342314,659,659,659,659,0
20250311,183700,20342314,659,659,659,659,0
20250311,183600,20342314,659,659,659,659,0
20250311,183500,20342314,659,659,659,659,473
20250311,183400,20342314,659,659,659,659,0
20250311,183300,20342314,659,659,659,659,0
20250311,183200,20342314,659,659,659,659,0
20250311,183100,20342314,659,659,659,659,0
20250311,183000,20342314,659,659,659,659,0
20250311,182900,20342314,659,659,659,659,0
20250311,182800,20342314,659,659,659,659,0
20250311,182700,20342314,659,659,659,659,0
20250311,182600,20342314,659,659,659,659,0
20250311,182500,20342314,659,659,659,659,0
20250311,182400,20342314,659,659,659,659,0
20250311,182300,20342314,659,659,659,659,0
20250311,182200,20342314,659,659,659,659,0
20250311,182100,20342314,659,659,659,659,0
20250311,182000,20342314,659,659,659,659,0
20250311,181900,20342314,659,659,659,659,0
20250311,181800,20342314,659,659,659,659,0
20250311,181700,20342314,659,659,659,659,0
20250311,181600,20342314,659,659,659,659,0
20250311,181500,20342314,659,659,659,659,0
20250311,181400,20342314,659,659,659,659,0
20250311,181300,20342314,659,659,659,659,0
20250311,181200,20342314,659,659,659,659,0
20250311,181100,20342314,659,659,659,659,0
20250311,181000,20342314,659,659,659,659,0
20250311,180900,20342314,659,659,659,659,0
20250311,180800,20342314,659,659,659,659,0
20250311,180700,20342314,659,659,659,659,0
20250311,180600,20342314,659,659,659,659,0
20250311,180500,20342314,659,659,659,659,473
20250311,180400,20342314,659,659,659,659,0
20250311,180300,20342314,659,659,659,659,0
20250311,180200,20342314,659,659,659,659,0
20250311,180100,20342314,659,659,659,659,0
20250311,180000,20342314,659,659,659,659,0
20250311,175900,20342314,659,659,659,659,0
20250311,175800,20342314,659,659,659,659,0
20250311,175700,20342314,659,659,659,659,0
20250311,175600,20342314,659,659,659,659,0
20250311,175500,20342314,659,659,659,659,0
20250311,175400,20342314,659,659,659,659,0
20250311,175300,20342314,659,659,659,659,0
20250311,175200,20342314,659,659,659,659,0
20250311,175100,20342314,659,659,659,659,0
20250311,175000,20342314,659,659,659,659,0
20250311,174900,20342314,659,659,659,659,0
20250311,174800,20342314,659,659,659,659,0
20250311,174700,20342314,659,659,659,659,0
20250311,174600,20342314,659,659,659,659,0
20250311,174500,20342314,659,659,659,659,0
20250311,174400,20342314,659,659,659,659,0
20250311,174300,20342314,659,659,659,659,0
20250311,174200,20342314,659,659,659,659,0
20250311,174100,20342314,659,659,659,659,0
20250311,174000,20342314,659,659,659,659,0
20250311,173900,20342314,659,659,659,659,0
20250311,173800,20342314,659,659,659,659,0
20250311,173700,20342314,659,659,659,659,0
20250311,173600,20342314,659,659,659,659,0
20250311,173500,20342314,659,659,659,659,473
20250311,173400,20342314,659,659,659,659,0
20250311,173300,20342314,659,659,659,659,0
20250311,173200,20342314,659,659,659,659,0
20250311,173100,20342314,659,659,659,659,0
20250311,173000,20342314,659,659,659,659,0
20250311,172900,20342314,659,659,659,659,0
20250311,172800,20342314,659,659,659,659,0
20250311,172700,20342314,659,659,659,659,0
20250311,172600,20342314,659,659,659,659,0
20250311,172500,20342314,659,659,659,659,0
20250311,172400,20342314,659,659,659,659,0
20250311,172300,20342314,659,659,659,659,0
20250311,172200,20342314,659,659,659,659,0
20250311,172100,20342314,659,659,659,659,0
20250311,172000,20342314,659,659,659,659,0
20250311,171900,20342314,659,659,659,659,0
20250311,171800,20342314,659,659,659,659,0
20250311,171700,20342314,659,659,659,659,0
20250311,171600,20342314,659,659,659,659,0
20250311,171500,20342314,659,659,659,659,0
20250311,171400,20342314,659,659,659,659,0
20250311,171300,20342314,659,659,659,659,0
20250311,171200,20342314,659,659,659,659,0
20250311,171100,20342314,659,659,659,659,0
20250311,171000,20342314,659,659,659,659,0
20250311,170900,20342314,659,659,659,659,0
20250311,170800,20342314,659,659,659,659,0
20250311,170700,20342314,659,659,659,659,0
20250311,170600,20342314,659,659,659,659,0
20250311,170500,20342314,659,659,659,659,473
20250311,170400,20342314,659,659,659,659,0
20250311,170300,20342314,659,659,659,659,0
20250311,170200,20342314,659,659,659,659,0
20250311,170100,20342314,659,659,659,659,0
20250311,170000,20342314,659,659,659,659,0
20250311,165900,20342314,659,659,659,659,0
20250311,165800,20342314,659,659,659,659,0
20250311,165700,20342314,659,659,659,659,0
20250311,165600,20342314,659,659,659,659,0
20250311,165500,20342314,659,659,659,659,0
20250311,165400,20342314,659,659,659,659,0
20250311,165300,20342314,659,659,659,659,0
20250311,165200,20342314,659,659,659,659,0
20250311,165100,20342314,659,659,659,659,0
20250311,165000,20342314,659,659,659,659,0
20250311,164900,20342314,659,659,659,659,0
20250311,164800,20342314,659,659,659,659,0
20250311,164700,20342314,659,659,659,659,0
20250311,164600,20342314,659,659,659,659,0
20250311,164500,20342314,659,659,659,659,0
20250311,164400,20342314,659,659,659,659,0
20250311,164300,20342314,659,659,659,659,0
20250311,164200,20342314,659,659,659,659,0
20250311,164100,20342314,659,659,659,659,0
20250311,164000,20342314,659,659,659,659,0
20250311,163900,20342314,659,659,659,659,0
20250311,163800,20342314,659,659,659,659,0
20250311,163700,20342314,659,659,659,659,0
20250311,163600,20342314,659,659,659,659,0
20250311,163500,20342314,659,659,659,659,473
20250311,163400,20342314,659,659,659,659,0
20250311,163300,20342314,659,659,659,659,0
20250311,163200,20342314,659,659,659,659,0
20250311,163100,20342314,659,659,659,659,0
20250311,163000,20342314,659,659,659,659,0
20250311,162900,20342314,659,659,659,659,0
20250311,162800,20342314,659,659,659,659,0
20250311,162700,20342314,659,659,659,659,0
20250311,162600,20342314,659,659,659,659,0
20250311,162500,20342314,659,659,659,659,0
20250311,162400,20342314,659,659,659,659,0
20250311,162300,20342314,659,659,659,659,0
20250311,162200,20342314,659,659,659,659,0
20250311,162100,20342314,659,659,659,659,0
20250311,162000,20342314,659,659,659,659,0
20250311,161900,20342314,659,659,659,659,0
20250311,161800,20342314,659,659,659,659,0
20250311,161700,20342314,659,659,659,659,0
20250311,161600,20342314,659,659,659,659,0
20250311,161500,20342314,659,659,659,659,0
20250311,161400,20342314,659,659,659,659,0
20250311,161300,20342314,659,659,659,659,0
20250311,161200,20342314,659,659,659,659,0
20250311,161100,20342314,659,659,659,659,0
20250311,161000,20342314,659,659,659,659,0
20250311,160900,20342314,659,659,659,659,0
20250311,160800,20342314,659,659,659,659,0
20250311,160700,20342314,659,659,659,659,0
20250311,160600,20342314,659,659,659,659,0
20250311,160500,20342314,659,659,659,659,473
20250311,160400,20342314,659,659,659,659,0
20250311,160300,20342314,659,659,659,659,0
20250311,160200,20342314,659,659,659,659,0
20250311,160100,20342314,659,659,659,659,0
20250311,160000,20342314,659,659,659,659,0
20250311,155900,20342314,659,659,659,659,0
20250311,155800,20342314,659,659,659,659,0
20250311,155700,20342314,659,659,659,659,0
20250311,155600,20342314,659,659,659,659,0
20250311,155500,20342314,659,659,659,659,0
20250311,155400,20342314,659,659,659,659,0
20250311,155300,20342314,659,659,659,659,0
20250311,155200,20342314,659,659,659,659,0
20250311,155100,20342314,659,659,659,659,0
20250311,155000,20342314,659,659,659,659,0
20250311,154900,20342314,659,659,659,659,0
20250311,154800,20342314,659,659,659,659,0
20250311,154700,20342314,659,659,659,659,0
20250311,154600,20342314,659,659,659,659,0
20250311,154500,20342314,659,659,659,659,0
20250311,154400,20342314,659,659,659,659,0
20250311,154300,20342314,659,659,659,659,0
20250311,154200,20342314,659,659,659,659,0
20250311,154100,20342314,659,659,659,659,0
20250311,154000,20342314,659,659,659,659,0
20250311,153900,20342314,659,659,659,659,0
20250311,153800,20342314,659,659,659,659,0
20250311,153700,20342314,659,659,659,659,0
20250311,153600,20342314,659,659,659,659,0
20250311,153500,20342314,659,659,659,659,473
20250311,153400,20342314,659,659,659,659,0
20250311,153300,20342314,659,659,659,659,0
20250311,153200,20342314,659,659,659,659,0
20250311,153100,20342314,659,659,659,659,0
20250311,153000,20342314,659,659,659,659,473
20250311,152900,20030607,660,660,660,660,0
20250311,152800,20030607,660,660,660,660,0
20250311,152700,20030607,660,660,660,660,0
20250311,152600,20030607,660,660,660,660,0
20250311,152500,20030607,660,660,660,660,0
20250311,152400,20030607,660,660,660,660,0
20250311,152300,20030607,660,660,660,660,0
20250311,152200,20030607,660,660,660,660,0
20250311,152100,20030607,660,660,660,660,0
20250311,152000,20030607,660,660,660,660,0
20250311,151900,20030607,660,660,660,660,0
20250311,151800,20030607,660,660,660,660,0
20250311,151700,20030607,660,660,660,660,0
20250311,151600,20030607,660,660,660,660,0
20250311,151500,20030607,660,660,660,660,0
20250311,151400,20030607,660,660,660,660,0
20250311,151300,20030607,660,660,660,660,0
20250311,151200,20030607,660,660,660,660,0
20250311,151100,20030607,660,660,660,660,0
20250311,151000,20030607,660,660,660,660,0
20250311,150900,20030607,660,660,660,660,0
20250311,150800,20030607,660,660,660,660,0
20250311,150700,20030607,660,660,660,660,0
20250311,150600,20030607,660,660,660,660,0
20250311,150500,20030607,660,660,660,660,0
20250311,150400,20030607,660,660,660,660,0
20250311,150300,20030607,660,660,660,660,0
20250311,150200,20030607,660,660,660,660,0
20250311,150100,20030607,660,660,660,660,0
20250311,150000,20030607,660,660,660,660,0
20250311,145900,20030607,660,660,660,660,0
20250311,145800,20030607,660,660,660,660,0
20250311,145700,20030607,660,660,660,660,93
20250311,145600,19969227,660,660,660,660,0
20250311,145500,19969227,660,660,660,660,0
20250311,145400,19969227,660,660,660,660,0
20250311,145300,19969227,660,660,660,660,0
20250311,145200,19969227,660,660,660,660,0
20250311,145100,19969227,660,660,660,660,0
20250311,145000,19969227,660,662,662,660,1000
20250311,144900,19308825,662,662,662,662,0
20250311,144800,19308825,662,662,662,662,0
20250311,144700,19308825,662,662,662,662,0
20250311,144600,19308825,662,662,662,662,0
20250311,144500,19308825,662,662,662,662,0
20250311,144400,19308825,662,662,662,662,0
20250311,144300,19308825,662,662,662,662,0
20250311,144200,19308825,662,662,662,662,0
20250311,144100,19308825,662,662,662,662,0
20250311,144000,19308825,662,662,662,662,0
20250311,143900,19308825,662,662,662,662,0
20250311,143800,19308825,662,662,662,662,0
20250311,143700,19308825,662,662,662,662,0
20250311,143600,19308825,662,662,662,662,0
20250311,143500,19308825,662,662,662,662,0
20250311,143400,19308825,662,662,662,662,0
20250311,143300,19308825,662,662,662,662,0
20250311,143200,19308825,662,662,662,662,398
20250311,143100,19045349,661,661,661,661,0
20250311,143000,19045349,661,662,662,661,35
20250311,142900,19022204,661,661,661,661,0
20250311,142800,19022204,661,661,661,661,0
20250311,142700,19022204,661,661,661,661,441
20250311,142600,18730703,662,662,662,662,0
20250311,142500,18730703,662,662,662,662,0
20250311,142400,18730703,662,662,662,662,0
20250311,142300,18730703,662,662,662,662,10
20250311,142200,18724083,662,662,662,662,0
20250311,142100,18724083,662,662,662,662,0
20250311,142000,18724083,662,662,662,662,0
20250311,141900,18724083,662,662,662,662,0
20250311,141800,18724083,662,662,662,662,1
20250311,141700,18723421,661,661,661,661,0
20250311,141600,18723421,661,661,661,661,0
20250311,141500,18723421,661,661,661,661,379
20250311,141400,18472902,662,662,662,662,0
20250311,141300,18472902,662,662,662,662,0
20250311,141200,18472902,662,662,662,662,3
20250311,141100,18470916,662,662,662,662,0
20250311,141000,18470916,662,662,662,662,0
20250311,140900,18470916,662,662,662,662,0
20250311,140800,18470916,662,662,662,662,0
20250311,140700,18470916,662,662,662,662,0
20250311,140600,18470916,662,662,662,662,0
20250311,140500,18470916,662,662,662,662,0
20250311,140400,18470916,662,662,662,662,0
20250311,140300,18470916,662,662,662,662,0
20250311,140200,18470916,662,662,662,662,10
20250311,140100,18464296,662,662,662,662,0
20250311,140000,18464296,662,662,662,662,0
20250311,135900,18464296,662,662,662,662,0
20250311,135800,18464296,662,662,662,662,0
20250311,135700,18464296,662,662,662,662,0
20250311,135600,18464296,662,662,662,662,40
20250311,135500,18437816,661,661,661,661,0
20250311,135400,18437816,661,661,661,661,0
20250311,135300,18437816,661,662,662,661,120
20250311,135200,18358489,661,661,661,661,0
20250311,135100,18358489,661,661,661,661,0
20250311,135000,18358489,661,661,661,661,0
20250311,134900,18358489,661,661,661,661,33
20250311,134800,18336676,661,661,661,661,0
20250311,134700,18336676,661,661,661,661,0
20250311,134600,18336676,661,661,661,661,0
20250311,134500,18336676,661,661,661,661,0
20250311,134400,18336676,661,661,661,661,0
20250311,134300,18336676,661,661,661,661,0
20250311,134200,18336676,661,661,661,661,0
20250311,134100,18336676,661,661,661,661,0
20250311,134000,18336676,661,661,661,661,0
20250311,133900,18336676,661,661,661,661,0
20250311,133800,18336676,661,661,661,661,0
20250311,133700,18336676,661,661,661,661,0
20250311,133600,18336676,661,661,661,661,0
20250311,133500,18336676,661,661,661,661,0
20250311,133400,18336676,661,661,661,661,0
20250311,133300,18336676,661,661,661,661,0
20250311,133200,18336676,661,661,661,661,0
20250311,133100,18336676,661,661,661,661,0
20250311,133000,18336676,661,661,661,661,0
20250311,132900,18336676,661,661,661,661,1
20250311,132800,18336015,663,663,663,663,0
20250311,132700,18336015,663,663,663,663,0
20250311,132600,18336015,663,663,663,663,0
20250311,132500,18336015,663,663,663,663,0
20250311,132400,18336015,663,663,663,663,0
20250311,132300,18336015,663,663,663,663,0
20250311,132200,18336015,663,663,663,663,0
20250311,132100,18336015,663,663,663,663,0
20250311,132000,18336015,663,663,663,663,0
20250311,131900,18336015,663,663,663,663,0
20250311,131800,18336015,663,663,663,663,0
20250311,131700,18336015,663,663,663,663,0
20250311,131600,18336015,663,664,664,663,160
20250311,131500,18229900,665,665,665,665,0
20250311,131400,18229900,665,665,665,665,1
20250311,131300,18229235,663,663,663,663,275
20250311,131200,18046910,663,663,663,663,0
20250311,131100,18046910,663,663,663,663,0
20250311,131000,18046910,663,663,663,663,0
20250311,130900,18046910,663,663,663,663,0
20250311,130800,18046910,663,663,663,663,0
20250311,130700,18046910,663,663,663,663,0
20250311,130600,18046910,663,663,663,663,0
20250311,130500,18046910,663,663,663,663,0
20250311,130400,18046910,663,662,663,662,606
20250311,130300,17645638,663,663,663,663,0
20250311,130200,17645638,663,663,663,663,0
20250311,130100,17645638,663,663,663,663,100
20250311,130000,17579338,663,663,663,663,0
20250311,125900,17579338,663,663,663,663,0
20250311,125800,17579338,663,663,663,663,0
20250311,125700,17579338,663,663,663,663,0
20250311,125600,17579338,663,663,663,663,0
20250311,125500,17579338,663,663,663,663,33
20250311,125400,17557459,662,662,662,662,0
20250311,125300,17557459,662,662,662,662,39
20250311,125200,17531641,663,663,663,663,0
20250311,125100,17531641,663,663,663,663,0
20250311,125000,17531641,663,663,663,663,0
20250311,124900,17531641,663,663,663,663,0
20250311,124800,17531641,663,663,663,663,0
20250311,124700,17531641,663,663,663,663,0
20250311,124600,17531641,663,663,663,663,0
20250311,124500,17531641,663,663,663,663,0
20250311,124400,17531641,663,663,663,663,0
20250311,124300,17531641,663,663,663,663,0
20250311,124200,17531641,663,663,663,663,0
20250311,124100,17531641,663,663,663,663,0
20250311,124000,17531641,663,663,663,663,0
20250311,123900,17531641,663,663,663,663,0
20250311,123800,17531641,663,663,663,663,0
20250311,123700,17531641,663,662,663,662,458
20250311,123600,17228442,662,662,662,662,0
20250311,123500,17228442,662,662,662,662,441
20250311,123400,16936500,662,662,662,662,0
20250311,123300,16936500,662,662,662,662,3
20250311,123200,16934514,661,661,661,661,0
20250311,123100,16934514,661,661,661,661,0
20250311,123000,16934514,661,661,661,661,0
20250311,122900,16934514,661,661,661,661,0
20250311,122800,16934514,661,661,661,661,0
20250311,122700,16934514,661,661,661,661,0
20250311,122600,16934514,661,661,661,661,0
20250311,122500,16934514,661,661,661,661,6
20250311,122400,16930548,660,660,660,660,0
20250311,122300,16930548,660,660,660,660,0
20250311,122200,16930548,660,660,660,660,0
20250311,122100,16930548,660,660,660,660,0
20250311,122000,16930548,660,660,660,660,0
20250311,121900,16930548,660,660,660,660,0
20250311,121800,16930548,660,660,660,660,0
20250311,121700,16930548,660,660,660,660,0
20250311,121600,16930548,660,660,660,660,0
20250311,121500,16930548,660,660,660,660,0
20250311,121400,16930548,660,660,660,660,0
20250311,121300,16930548,660,660,660,660,0
20250311,121200,16930548,660,660,660,660,0
20250311,121100,16930548,660,660,660,660,0
20250311,121000,16930548,660,660,660,660,0
20250311,120900,16930548,660,660,660,660,0
20250311,120800,16930548,660,660,660,660,0
20250311,120700,16930548,660,660,660,660,0
20250311,120600,16930548,660,660,660,660,0
20250311,120500,16930548,660,660,660,660,0
20250311,120400,16930548,660,660,660,660,0
20250311,120300,16930548,660,660,660,660,0
20250311,120200,16930548,660,660,660,660,0
20250311,120100,16930548,660,660,660,660,0
20250311,120000,16930548,660,660,660,660,0
20250311,115900,16930548,660,660,660,660,0
20250311,115800,16930548,660,660,660,660,0
20250311,115700,16930548,660,660,660,660,0
20250311,115600,16930548,660,660,660,660,0
20250311,115500,16930548,660,660,660,660,0
20250311,115400,16930548,660,662,662,660,100
20250311,115300,16864508,663,663,663,663,0
20250311,115200,16864508,663,663,663,663,0
20250311,115100,16864508,663,663,663,663,0
20250311,115000,16864508,663,663,663,663,0
20250311,114900,16864508,663,663,663,663,0
20250311,114800,16864508,663,663,663,663,0
20250311,114700,16864508,663,663,663,663,0
20250311,114600,16864508,663,663,663,663,0
20250311,114500,16864508,663,663,663,663,0
20250311,114400,16864508,663,663,663,663,3
20250311,114300,16862519,663,663,663,663,0
20250311,114200,16862519,663,663,663,663,0
20250311,114100,16862519,663,663,663,663,0
20250311,114000,16862519,663,663,663,663,0
20250311,113900,16862519,663,663,663,663,0
20250311,113800,16862519,663,663,663,663,0
20250311,113700,16862519,663,663,663,663,0
20250311,113600,16862519,663,663,663,663,0
20250311,113500,16862519,663,663,663,663,0
20250311,113400,16862519,663,663,663,663,1
20250311,113300,16861856,660,660,660,660,0
20250311,113200,16861856,660,660,660,660,0
20250311,113100,16861856,660,660,660,660,520
20250311,113000,16518656,659,659,659,659,100
20250311,112900,16452756,660,660,660,660,0
20250311,112800,16452756,660,660,660,660,0
20250311,112700,16452756,660,660,660,660,0
20250311,112600,16452756,660,660,660,660,0
20250311,112500,16452756,660,660,660,660,0
20250311,112400,16452756,660,660,660,660,0
20250311,112300,16452756,660,660,660,660,1
20250311,112200,16452096,663,663,663,663,0
20250311,112100,16452096,663,663,663,663,1
20250311,112000,16451433,655,655,655,655,0
20250311,111900,16451433,655,655,655,655,0
20250311,111800,16451433,655,655,655,655,0
20250311,111700,16451433,655,658,658,655,1744
20250311,111600,15307285,660,660,660,660,0
20250311,111500,15307285,660,660,660,660,0
20250311,111400,15307285,660,661,661,660,2578
20250311,111300,13605800,660,660,660,660,0
20250311,111200,13605800,660,660,660,660,0
20250311,111100,13605800,660,660,660,660,0
20250311,111000,13605800,660,660,660,660,0
20250311,110900,13605800,660,661,661,660,463
20250311,110800,13300143,661,661,661,661,0
20250311,110700,13300143,661,661,661,661,0
20250311,110600,13300143,661,661,661,661,0
20250311,110500,13300143,661,661,661,661,0
20250311,110400,13300143,661,661,661,661,0
20250311,110300,13300143,661,661,661,661,0
20250311,110200,13300143,661,661,661,661,0
20250311,110100,13300143,661,661,661,661,0
20250311,110000,13300143,661,661,661,661,0
20250311,105900,13300143,661,661,661,661,0
20250311,105800,13300143,661,661,661,661,273
20250311,105700,13119690,661,661,661,661,0
20250311,105600,13119690,661,661,661,661,0
20250311,105500,13119690,661,661,661,661,0
20250311,105400,13119690,661,661,661,661,0
20250311,105300,13119690,661,661,661,661,0
20250311,105200,13119690,661,661,661,661,0
20250311,105100,13119690,661,661,661,661,0
20250311,105000,13119690,661,661,661,661,0
20250311,104900,13119690,661,661,661,661,0
20250311,104800,13119690,661,661,661,661,0
20250311,104700,13119690,661,661,661,661,0
20250311,104600,13119690,661,661,661,661,0
20250311,104500,13119690,661,661,661,661,0
20250311,104400,13119690,661,661,661,661,0
20250311,104300,13119690,661,661,661,661,0
20250311,104200,13119690,661,661,661,661,0
20250311,104100,13119690,661,661,661,661,0
20250311,104000,13119690,661,661,661,661,10
20250311,103900,13113080,661,661,661,661,101
20250311,103800,13046319,663,663,663,663,0
20250311,103700,13046319,663,663,663,663,0
20250311,103600,13046319,663,663,663,663,0
20250311,103500,13046319,663,663,663,663,1
20250311,103400,13045656,661,661,661,661,0
20250311,103300,13045656,661,661,661,661,0
20250311,103200,13045656,661,661,661,661,0
20250311,103100,13045656,661,661,661,661,649
20250311,103000,12616667,666,666,666,666,1
20250311,102900,12616001,660,660,660,660,0
20250311,102800,12616001,660,665,665,660,10900
20250311,102700,5406674,665,665,665,665,0
20250311,102600,5406674,665,665,665,665,37
20250311,102500,5382069,666,666,666,666,0
20250311,102400,5382069,666,666,666,666,0
20250311,102300,5382069,666,666,666,666,0
20250311,102200,5382069,666,666,666,666,0
20250311,102100,5382069,666,666,666,666,0
20250311,102000,5382069,666,666,666,666,0
20250311,101900,5382069,666,666,666,666,0
20250311,101800,5382069,666,666,666,666,0
20250311,101700,5382069,666,666,666,666,0
20250311,101600,5382069,666,666,666,666,2
20250311,101500,5380737,665,665,665,665,0
20250311,101400,5380737,665,665,665,665,0
20250311,101300,5380737,665,665,665,665,0
20250311,101200,5380737,665,665,665,665,0
20250311,101100,5380737,665,665,665,665,0
20250311,101000,5380737,665,665,665,665,0
20250311,100900,5380737,665,665,665,665,0
20250311,100800,5380737,665,665,665,665,0
20250311,100700,5380737,665,665,665,665,0
20250311,100600,5380737,665,665,665,665,0
20250311,100500,5380737,665,665,665,665,0
20250311,100400,5380737,665,665,665,665,0
20250311,100300,5380737,665,665,665,665,0
20250311,100200,5380737,665,665,665,665,0
20250311,100100,5380737,665,665,665,665,0
20250311,100000,5380737,665,665,665,665,0
20250311,095900,5380737,665,665,665,665,0
20250311,095800,5380737,665,665,665,665,0
20250311,095700,5380737,665,665,665,665,0
20250311,095600,5380737,665,665,665,665,0
20250311,095500,5380737,665,665,665,665,0
20250311,095400,5380737,665,665,665,665,0
20250311,095300,5380737,665,665,665,665,0
20250311,095200,5380737,665,665,665,665,0
20250311,095100,5380737,665,665,665,665,0
20250311,095000,5380737,665,665,665,665,0
20250311,094900,5380737,665,665,665,665,0
20250311,094800,5380737,665,665,665,665,0
20250311,094700,5380737,665,665,665,665,0
20250311,094600,5380737,665,665,665,665,147
20250311,094500,5282982,667,666,667,666,468
20250311,094400,4971293,666,666,666,666,0
20250311,094300,4971293,666,666,666,666,0
20250311,094200,4971293,666,666,666,666,0
20250311,094100,4971293,666,666,666,666,0
20250311,094000,4971293,666,666,666,666,0
20250311,093900,4971293,666,666,666,666,0
20250311,093800,4971293,666,666,666,666,0
20250311,093700,4971293,666,666,666,666,0
20250311,093600,4971293,666,666,666,666,0
20250311,093500,4971293,666,666,666,666,0
20250311,093400,4971293,666,666,666,666,233
20250311,093300,4816115,667,667,667,667,0
20250311,093200,4816115,667,667,667,667,2
20250311,093100,4814781,667,667,667,667,0
20250311,093000,4814781,667,667,667,667,0
20250311,092900,4814781,667,667,667,667,114
20250311,092800,4738743,667,667,667,667,0
20250311,092700,4738743,667,667,667,667,3
20250311,092600,4736742,667,667,667,667,0
20250311,092500,4736742,667,667,667,667,0
20250311,092400,4736742,667,667,667,667,0
20250311,092300,4736742,667,667,667,667,2
20250311,092200,4735408,667,667,667,667,1
20250311,092100,4734741,666,666,666,666,250
20250311,092000,4568241,666,666,666,666,0
20250311,091900,4568241,666,666,666,666,0
20250311,091800,4568241,666,665,666,665,344
20250311,091700,4339181,664,664,664,664,602
20250311,091600,3939453,668,668,668,668,1
20250311,091500,3938785,667,667,667,667,0
20250311,091400,3938785,667,664,667,664,2644
20250311,091300,2183163,664,664,664,664,0
20250311,091200,2183163,664,664,664,664,800
20250311,091100,1651963,663,663,663,663,1
20250311,091000,1651300,662,662,662,662,0
20250311,090900,1651300,662,662,662,662,0
20250311,090800,1651300,662,662,662,662,0
20250311,090700,1651300,662,662,662,662,0
20250311,090600,1651300,662,662,662,662,0
20250311,090500,1651300,662,662,662,662,16
20250311,090400,1640708,664,664,664,664,687
20250311,090300,1184540,664,664,664,664,0
20250311,090200,1184540,664,664,664,664,15
20250311,090100,1174580,664,664,664,664,0
20250311,090000,1174580,664,670,670,664,1759
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193500 20342314 659 659 659 659 473
3 20250311 193400 20342314 659 659 659 659 0
4 20250311 193300 20342314 659 659 659 659 0
5 20250311 193200 20342314 659 659 659 659 0
6 20250311 193100 20342314 659 659 659 659 0
7 20250311 193000 20342314 659 659 659 659 0
8 20250311 192900 20342314 659 659 659 659 0
9 20250311 192800 20342314 659 659 659 659 0
10 20250311 192700 20342314 659 659 659 659 0
11 20250311 192600 20342314 659 659 659 659 0
12 20250311 192500 20342314 659 659 659 659 0
13 20250311 192400 20342314 659 659 659 659 0
14 20250311 192300 20342314 659 659 659 659 0
15 20250311 192200 20342314 659 659 659 659 0
16 20250311 192100 20342314 659 659 659 659 0
17 20250311 192000 20342314 659 659 659 659 0
18 20250311 191900 20342314 659 659 659 659 0
19 20250311 191800 20342314 659 659 659 659 0
20 20250311 191700 20342314 659 659 659 659 0
21 20250311 191600 20342314 659 659 659 659 0
22 20250311 191500 20342314 659 659 659 659 0
23 20250311 191400 20342314 659 659 659 659 0
24 20250311 191300 20342314 659 659 659 659 0
25 20250311 191200 20342314 659 659 659 659 0
26 20250311 191100 20342314 659 659 659 659 0
27 20250311 191000 20342314 659 659 659 659 0
28 20250311 190900 20342314 659 659 659 659 0
29 20250311 190800 20342314 659 659 659 659 0
30 20250311 190700 20342314 659 659 659 659 0
31 20250311 190600 20342314 659 659 659 659 0
32 20250311 190500 20342314 659 659 659 659 473
33 20250311 190400 20342314 659 659 659 659 0
34 20250311 190300 20342314 659 659 659 659 0
35 20250311 190200 20342314 659 659 659 659 0
36 20250311 190100 20342314 659 659 659 659 0
37 20250311 190000 20342314 659 659 659 659 0
38 20250311 185900 20342314 659 659 659 659 0
39 20250311 185800 20342314 659 659 659 659 0
40 20250311 185700 20342314 659 659 659 659 0
41 20250311 185600 20342314 659 659 659 659 0
42 20250311 185500 20342314 659 659 659 659 0
43 20250311 185400 20342314 659 659 659 659 0
44 20250311 185300 20342314 659 659 659 659 0
45 20250311 185200 20342314 659 659 659 659 0
46 20250311 185100 20342314 659 659 659 659 0
47 20250311 185000 20342314 659 659 659 659 0
48 20250311 184900 20342314 659 659 659 659 0
49 20250311 184800 20342314 659 659 659 659 0
50 20250311 184700 20342314 659 659 659 659 0
51 20250311 184600 20342314 659 659 659 659 0
52 20250311 184500 20342314 659 659 659 659 0
53 20250311 184400 20342314 659 659 659 659 0
54 20250311 184300 20342314 659 659 659 659 0
55 20250311 184200 20342314 659 659 659 659 0
56 20250311 184100 20342314 659 659 659 659 0
57 20250311 184000 20342314 659 659 659 659 0
58 20250311 183900 20342314 659 659 659 659 0
59 20250311 183800 20342314 659 659 659 659 0
60 20250311 183700 20342314 659 659 659 659 0
61 20250311 183600 20342314 659 659 659 659 0
62 20250311 183500 20342314 659 659 659 659 473
63 20250311 183400 20342314 659 659 659 659 0
64 20250311 183300 20342314 659 659 659 659 0
65 20250311 183200 20342314 659 659 659 659 0
66 20250311 183100 20342314 659 659 659 659 0
67 20250311 183000 20342314 659 659 659 659 0
68 20250311 182900 20342314 659 659 659 659 0
69 20250311 182800 20342314 659 659 659 659 0
70 20250311 182700 20342314 659 659 659 659 0
71 20250311 182600 20342314 659 659 659 659 0
72 20250311 182500 20342314 659 659 659 659 0
73 20250311 182400 20342314 659 659 659 659 0
74 20250311 182300 20342314 659 659 659 659 0
75 20250311 182200 20342314 659 659 659 659 0
76 20250311 182100 20342314 659 659 659 659 0
77 20250311 182000 20342314 659 659 659 659 0
78 20250311 181900 20342314 659 659 659 659 0
79 20250311 181800 20342314 659 659 659 659 0
80 20250311 181700 20342314 659 659 659 659 0
81 20250311 181600 20342314 659 659 659 659 0
82 20250311 181500 20342314 659 659 659 659 0
83 20250311 181400 20342314 659 659 659 659 0
84 20250311 181300 20342314 659 659 659 659 0
85 20250311 181200 20342314 659 659 659 659 0
86 20250311 181100 20342314 659 659 659 659 0
87 20250311 181000 20342314 659 659 659 659 0
88 20250311 180900 20342314 659 659 659 659 0
89 20250311 180800 20342314 659 659 659 659 0
90 20250311 180700 20342314 659 659 659 659 0
91 20250311 180600 20342314 659 659 659 659 0
92 20250311 180500 20342314 659 659 659 659 473
93 20250311 180400 20342314 659 659 659 659 0
94 20250311 180300 20342314 659 659 659 659 0
95 20250311 180200 20342314 659 659 659 659 0
96 20250311 180100 20342314 659 659 659 659 0
97 20250311 180000 20342314 659 659 659 659 0
98 20250311 175900 20342314 659 659 659 659 0
99 20250311 175800 20342314 659 659 659 659 0
100 20250311 175700 20342314 659 659 659 659 0
101 20250311 175600 20342314 659 659 659 659 0
102 20250311 175500 20342314 659 659 659 659 0
103 20250311 175400 20342314 659 659 659 659 0
104 20250311 175300 20342314 659 659 659 659 0
105 20250311 175200 20342314 659 659 659 659 0
106 20250311 175100 20342314 659 659 659 659 0
107 20250311 175000 20342314 659 659 659 659 0
108 20250311 174900 20342314 659 659 659 659 0
109 20250311 174800 20342314 659 659 659 659 0
110 20250311 174700 20342314 659 659 659 659 0
111 20250311 174600 20342314 659 659 659 659 0
112 20250311 174500 20342314 659 659 659 659 0
113 20250311 174400 20342314 659 659 659 659 0
114 20250311 174300 20342314 659 659 659 659 0
115 20250311 174200 20342314 659 659 659 659 0
116 20250311 174100 20342314 659 659 659 659 0
117 20250311 174000 20342314 659 659 659 659 0
118 20250311 173900 20342314 659 659 659 659 0
119 20250311 173800 20342314 659 659 659 659 0
120 20250311 173700 20342314 659 659 659 659 0
121 20250311 173600 20342314 659 659 659 659 0
122 20250311 173500 20342314 659 659 659 659 473
123 20250311 173400 20342314 659 659 659 659 0
124 20250311 173300 20342314 659 659 659 659 0
125 20250311 173200 20342314 659 659 659 659 0
126 20250311 173100 20342314 659 659 659 659 0
127 20250311 173000 20342314 659 659 659 659 0
128 20250311 172900 20342314 659 659 659 659 0
129 20250311 172800 20342314 659 659 659 659 0
130 20250311 172700 20342314 659 659 659 659 0
131 20250311 172600 20342314 659 659 659 659 0
132 20250311 172500 20342314 659 659 659 659 0
133 20250311 172400 20342314 659 659 659 659 0
134 20250311 172300 20342314 659 659 659 659 0
135 20250311 172200 20342314 659 659 659 659 0
136 20250311 172100 20342314 659 659 659 659 0
137 20250311 172000 20342314 659 659 659 659 0
138 20250311 171900 20342314 659 659 659 659 0
139 20250311 171800 20342314 659 659 659 659 0
140 20250311 171700 20342314 659 659 659 659 0
141 20250311 171600 20342314 659 659 659 659 0
142 20250311 171500 20342314 659 659 659 659 0
143 20250311 171400 20342314 659 659 659 659 0
144 20250311 171300 20342314 659 659 659 659 0
145 20250311 171200 20342314 659 659 659 659 0
146 20250311 171100 20342314 659 659 659 659 0
147 20250311 171000 20342314 659 659 659 659 0
148 20250311 170900 20342314 659 659 659 659 0
149 20250311 170800 20342314 659 659 659 659 0
150 20250311 170700 20342314 659 659 659 659 0
151 20250311 170600 20342314 659 659 659 659 0
152 20250311 170500 20342314 659 659 659 659 473
153 20250311 170400 20342314 659 659 659 659 0
154 20250311 170300 20342314 659 659 659 659 0
155 20250311 170200 20342314 659 659 659 659 0
156 20250311 170100 20342314 659 659 659 659 0
157 20250311 170000 20342314 659 659 659 659 0
158 20250311 165900 20342314 659 659 659 659 0
159 20250311 165800 20342314 659 659 659 659 0
160 20250311 165700 20342314 659 659 659 659 0
161 20250311 165600 20342314 659 659 659 659 0
162 20250311 165500 20342314 659 659 659 659 0
163 20250311 165400 20342314 659 659 659 659 0
164 20250311 165300 20342314 659 659 659 659 0
165 20250311 165200 20342314 659 659 659 659 0
166 20250311 165100 20342314 659 659 659 659 0
167 20250311 165000 20342314 659 659 659 659 0
168 20250311 164900 20342314 659 659 659 659 0
169 20250311 164800 20342314 659 659 659 659 0
170 20250311 164700 20342314 659 659 659 659 0
171 20250311 164600 20342314 659 659 659 659 0
172 20250311 164500 20342314 659 659 659 659 0
173 20250311 164400 20342314 659 659 659 659 0
174 20250311 164300 20342314 659 659 659 659 0
175 20250311 164200 20342314 659 659 659 659 0
176 20250311 164100 20342314 659 659 659 659 0
177 20250311 164000 20342314 659 659 659 659 0
178 20250311 163900 20342314 659 659 659 659 0
179 20250311 163800 20342314 659 659 659 659 0
180 20250311 163700 20342314 659 659 659 659 0
181 20250311 163600 20342314 659 659 659 659 0
182 20250311 163500 20342314 659 659 659 659 473
183 20250311 163400 20342314 659 659 659 659 0
184 20250311 163300 20342314 659 659 659 659 0
185 20250311 163200 20342314 659 659 659 659 0
186 20250311 163100 20342314 659 659 659 659 0
187 20250311 163000 20342314 659 659 659 659 0
188 20250311 162900 20342314 659 659 659 659 0
189 20250311 162800 20342314 659 659 659 659 0
190 20250311 162700 20342314 659 659 659 659 0
191 20250311 162600 20342314 659 659 659 659 0
192 20250311 162500 20342314 659 659 659 659 0
193 20250311 162400 20342314 659 659 659 659 0
194 20250311 162300 20342314 659 659 659 659 0
195 20250311 162200 20342314 659 659 659 659 0
196 20250311 162100 20342314 659 659 659 659 0
197 20250311 162000 20342314 659 659 659 659 0
198 20250311 161900 20342314 659 659 659 659 0
199 20250311 161800 20342314 659 659 659 659 0
200 20250311 161700 20342314 659 659 659 659 0
201 20250311 161600 20342314 659 659 659 659 0
202 20250311 161500 20342314 659 659 659 659 0
203 20250311 161400 20342314 659 659 659 659 0
204 20250311 161300 20342314 659 659 659 659 0
205 20250311 161200 20342314 659 659 659 659 0
206 20250311 161100 20342314 659 659 659 659 0
207 20250311 161000 20342314 659 659 659 659 0
208 20250311 160900 20342314 659 659 659 659 0
209 20250311 160800 20342314 659 659 659 659 0
210 20250311 160700 20342314 659 659 659 659 0
211 20250311 160600 20342314 659 659 659 659 0
212 20250311 160500 20342314 659 659 659 659 473
213 20250311 160400 20342314 659 659 659 659 0
214 20250311 160300 20342314 659 659 659 659 0
215 20250311 160200 20342314 659 659 659 659 0
216 20250311 160100 20342314 659 659 659 659 0
217 20250311 160000 20342314 659 659 659 659 0
218 20250311 155900 20342314 659 659 659 659 0
219 20250311 155800 20342314 659 659 659 659 0
220 20250311 155700 20342314 659 659 659 659 0
221 20250311 155600 20342314 659 659 659 659 0
222 20250311 155500 20342314 659 659 659 659 0
223 20250311 155400 20342314 659 659 659 659 0
224 20250311 155300 20342314 659 659 659 659 0
225 20250311 155200 20342314 659 659 659 659 0
226 20250311 155100 20342314 659 659 659 659 0
227 20250311 155000 20342314 659 659 659 659 0
228 20250311 154900 20342314 659 659 659 659 0
229 20250311 154800 20342314 659 659 659 659 0
230 20250311 154700 20342314 659 659 659 659 0
231 20250311 154600 20342314 659 659 659 659 0
232 20250311 154500 20342314 659 659 659 659 0
233 20250311 154400 20342314 659 659 659 659 0
234 20250311 154300 20342314 659 659 659 659 0
235 20250311 154200 20342314 659 659 659 659 0
236 20250311 154100 20342314 659 659 659 659 0
237 20250311 154000 20342314 659 659 659 659 0
238 20250311 153900 20342314 659 659 659 659 0
239 20250311 153800 20342314 659 659 659 659 0
240 20250311 153700 20342314 659 659 659 659 0
241 20250311 153600 20342314 659 659 659 659 0
242 20250311 153500 20342314 659 659 659 659 473
243 20250311 153400 20342314 659 659 659 659 0
244 20250311 153300 20342314 659 659 659 659 0
245 20250311 153200 20342314 659 659 659 659 0
246 20250311 153100 20342314 659 659 659 659 0
247 20250311 153000 20342314 659 659 659 659 473
248 20250311 152900 20030607 660 660 660 660 0
249 20250311 152800 20030607 660 660 660 660 0
250 20250311 152700 20030607 660 660 660 660 0
251 20250311 152600 20030607 660 660 660 660 0
252 20250311 152500 20030607 660 660 660 660 0
253 20250311 152400 20030607 660 660 660 660 0
254 20250311 152300 20030607 660 660 660 660 0
255 20250311 152200 20030607 660 660 660 660 0
256 20250311 152100 20030607 660 660 660 660 0
257 20250311 152000 20030607 660 660 660 660 0
258 20250311 151900 20030607 660 660 660 660 0
259 20250311 151800 20030607 660 660 660 660 0
260 20250311 151700 20030607 660 660 660 660 0
261 20250311 151600 20030607 660 660 660 660 0
262 20250311 151500 20030607 660 660 660 660 0
263 20250311 151400 20030607 660 660 660 660 0
264 20250311 151300 20030607 660 660 660 660 0
265 20250311 151200 20030607 660 660 660 660 0
266 20250311 151100 20030607 660 660 660 660 0
267 20250311 151000 20030607 660 660 660 660 0
268 20250311 150900 20030607 660 660 660 660 0
269 20250311 150800 20030607 660 660 660 660 0
270 20250311 150700 20030607 660 660 660 660 0
271 20250311 150600 20030607 660 660 660 660 0
272 20250311 150500 20030607 660 660 660 660 0
273 20250311 150400 20030607 660 660 660 660 0
274 20250311 150300 20030607 660 660 660 660 0
275 20250311 150200 20030607 660 660 660 660 0
276 20250311 150100 20030607 660 660 660 660 0
277 20250311 150000 20030607 660 660 660 660 0
278 20250311 145900 20030607 660 660 660 660 0
279 20250311 145800 20030607 660 660 660 660 0
280 20250311 145700 20030607 660 660 660 660 93
281 20250311 145600 19969227 660 660 660 660 0
282 20250311 145500 19969227 660 660 660 660 0
283 20250311 145400 19969227 660 660 660 660 0
284 20250311 145300 19969227 660 660 660 660 0
285 20250311 145200 19969227 660 660 660 660 0
286 20250311 145100 19969227 660 660 660 660 0
287 20250311 145000 19969227 660 662 662 660 1000
288 20250311 144900 19308825 662 662 662 662 0
289 20250311 144800 19308825 662 662 662 662 0
290 20250311 144700 19308825 662 662 662 662 0
291 20250311 144600 19308825 662 662 662 662 0
292 20250311 144500 19308825 662 662 662 662 0
293 20250311 144400 19308825 662 662 662 662 0
294 20250311 144300 19308825 662 662 662 662 0
295 20250311 144200 19308825 662 662 662 662 0
296 20250311 144100 19308825 662 662 662 662 0
297 20250311 144000 19308825 662 662 662 662 0
298 20250311 143900 19308825 662 662 662 662 0
299 20250311 143800 19308825 662 662 662 662 0
300 20250311 143700 19308825 662 662 662 662 0
301 20250311 143600 19308825 662 662 662 662 0
302 20250311 143500 19308825 662 662 662 662 0
303 20250311 143400 19308825 662 662 662 662 0
304 20250311 143300 19308825 662 662 662 662 0
305 20250311 143200 19308825 662 662 662 662 398
306 20250311 143100 19045349 661 661 661 661 0
307 20250311 143000 19045349 661 662 662 661 35
308 20250311 142900 19022204 661 661 661 661 0
309 20250311 142800 19022204 661 661 661 661 0
310 20250311 142700 19022204 661 661 661 661 441
311 20250311 142600 18730703 662 662 662 662 0
312 20250311 142500 18730703 662 662 662 662 0
313 20250311 142400 18730703 662 662 662 662 0
314 20250311 142300 18730703 662 662 662 662 10
315 20250311 142200 18724083 662 662 662 662 0
316 20250311 142100 18724083 662 662 662 662 0
317 20250311 142000 18724083 662 662 662 662 0
318 20250311 141900 18724083 662 662 662 662 0
319 20250311 141800 18724083 662 662 662 662 1
320 20250311 141700 18723421 661 661 661 661 0
321 20250311 141600 18723421 661 661 661 661 0
322 20250311 141500 18723421 661 661 661 661 379
323 20250311 141400 18472902 662 662 662 662 0
324 20250311 141300 18472902 662 662 662 662 0
325 20250311 141200 18472902 662 662 662 662 3
326 20250311 141100 18470916 662 662 662 662 0
327 20250311 141000 18470916 662 662 662 662 0
328 20250311 140900 18470916 662 662 662 662 0
329 20250311 140800 18470916 662 662 662 662 0
330 20250311 140700 18470916 662 662 662 662 0
331 20250311 140600 18470916 662 662 662 662 0
332 20250311 140500 18470916 662 662 662 662 0
333 20250311 140400 18470916 662 662 662 662 0
334 20250311 140300 18470916 662 662 662 662 0
335 20250311 140200 18470916 662 662 662 662 10
336 20250311 140100 18464296 662 662 662 662 0
337 20250311 140000 18464296 662 662 662 662 0
338 20250311 135900 18464296 662 662 662 662 0
339 20250311 135800 18464296 662 662 662 662 0
340 20250311 135700 18464296 662 662 662 662 0
341 20250311 135600 18464296 662 662 662 662 40
342 20250311 135500 18437816 661 661 661 661 0
343 20250311 135400 18437816 661 661 661 661 0
344 20250311 135300 18437816 661 662 662 661 120
345 20250311 135200 18358489 661 661 661 661 0
346 20250311 135100 18358489 661 661 661 661 0
347 20250311 135000 18358489 661 661 661 661 0
348 20250311 134900 18358489 661 661 661 661 33
349 20250311 134800 18336676 661 661 661 661 0
350 20250311 134700 18336676 661 661 661 661 0
351 20250311 134600 18336676 661 661 661 661 0
352 20250311 134500 18336676 661 661 661 661 0
353 20250311 134400 18336676 661 661 661 661 0
354 20250311 134300 18336676 661 661 661 661 0
355 20250311 134200 18336676 661 661 661 661 0
356 20250311 134100 18336676 661 661 661 661 0
357 20250311 134000 18336676 661 661 661 661 0
358 20250311 133900 18336676 661 661 661 661 0
359 20250311 133800 18336676 661 661 661 661 0
360 20250311 133700 18336676 661 661 661 661 0
361 20250311 133600 18336676 661 661 661 661 0
362 20250311 133500 18336676 661 661 661 661 0
363 20250311 133400 18336676 661 661 661 661 0
364 20250311 133300 18336676 661 661 661 661 0
365 20250311 133200 18336676 661 661 661 661 0
366 20250311 133100 18336676 661 661 661 661 0
367 20250311 133000 18336676 661 661 661 661 0
368 20250311 132900 18336676 661 661 661 661 1
369 20250311 132800 18336015 663 663 663 663 0
370 20250311 132700 18336015 663 663 663 663 0
371 20250311 132600 18336015 663 663 663 663 0
372 20250311 132500 18336015 663 663 663 663 0
373 20250311 132400 18336015 663 663 663 663 0
374 20250311 132300 18336015 663 663 663 663 0
375 20250311 132200 18336015 663 663 663 663 0
376 20250311 132100 18336015 663 663 663 663 0
377 20250311 132000 18336015 663 663 663 663 0
378 20250311 131900 18336015 663 663 663 663 0
379 20250311 131800 18336015 663 663 663 663 0
380 20250311 131700 18336015 663 663 663 663 0
381 20250311 131600 18336015 663 664 664 663 160
382 20250311 131500 18229900 665 665 665 665 0
383 20250311 131400 18229900 665 665 665 665 1
384 20250311 131300 18229235 663 663 663 663 275
385 20250311 131200 18046910 663 663 663 663 0
386 20250311 131100 18046910 663 663 663 663 0
387 20250311 131000 18046910 663 663 663 663 0
388 20250311 130900 18046910 663 663 663 663 0
389 20250311 130800 18046910 663 663 663 663 0
390 20250311 130700 18046910 663 663 663 663 0
391 20250311 130600 18046910 663 663 663 663 0
392 20250311 130500 18046910 663 663 663 663 0
393 20250311 130400 18046910 663 662 663 662 606
394 20250311 130300 17645638 663 663 663 663 0
395 20250311 130200 17645638 663 663 663 663 0
396 20250311 130100 17645638 663 663 663 663 100
397 20250311 130000 17579338 663 663 663 663 0
398 20250311 125900 17579338 663 663 663 663 0
399 20250311 125800 17579338 663 663 663 663 0
400 20250311 125700 17579338 663 663 663 663 0
401 20250311 125600 17579338 663 663 663 663 0
402 20250311 125500 17579338 663 663 663 663 33
403 20250311 125400 17557459 662 662 662 662 0
404 20250311 125300 17557459 662 662 662 662 39
405 20250311 125200 17531641 663 663 663 663 0
406 20250311 125100 17531641 663 663 663 663 0
407 20250311 125000 17531641 663 663 663 663 0
408 20250311 124900 17531641 663 663 663 663 0
409 20250311 124800 17531641 663 663 663 663 0
410 20250311 124700 17531641 663 663 663 663 0
411 20250311 124600 17531641 663 663 663 663 0
412 20250311 124500 17531641 663 663 663 663 0
413 20250311 124400 17531641 663 663 663 663 0
414 20250311 124300 17531641 663 663 663 663 0
415 20250311 124200 17531641 663 663 663 663 0
416 20250311 124100 17531641 663 663 663 663 0
417 20250311 124000 17531641 663 663 663 663 0
418 20250311 123900 17531641 663 663 663 663 0
419 20250311 123800 17531641 663 663 663 663 0
420 20250311 123700 17531641 663 662 663 662 458
421 20250311 123600 17228442 662 662 662 662 0
422 20250311 123500 17228442 662 662 662 662 441
423 20250311 123400 16936500 662 662 662 662 0
424 20250311 123300 16936500 662 662 662 662 3
425 20250311 123200 16934514 661 661 661 661 0
426 20250311 123100 16934514 661 661 661 661 0
427 20250311 123000 16934514 661 661 661 661 0
428 20250311 122900 16934514 661 661 661 661 0
429 20250311 122800 16934514 661 661 661 661 0
430 20250311 122700 16934514 661 661 661 661 0
431 20250311 122600 16934514 661 661 661 661 0
432 20250311 122500 16934514 661 661 661 661 6
433 20250311 122400 16930548 660 660 660 660 0
434 20250311 122300 16930548 660 660 660 660 0
435 20250311 122200 16930548 660 660 660 660 0
436 20250311 122100 16930548 660 660 660 660 0
437 20250311 122000 16930548 660 660 660 660 0
438 20250311 121900 16930548 660 660 660 660 0
439 20250311 121800 16930548 660 660 660 660 0
440 20250311 121700 16930548 660 660 660 660 0
441 20250311 121600 16930548 660 660 660 660 0
442 20250311 121500 16930548 660 660 660 660 0
443 20250311 121400 16930548 660 660 660 660 0
444 20250311 121300 16930548 660 660 660 660 0
445 20250311 121200 16930548 660 660 660 660 0
446 20250311 121100 16930548 660 660 660 660 0
447 20250311 121000 16930548 660 660 660 660 0
448 20250311 120900 16930548 660 660 660 660 0
449 20250311 120800 16930548 660 660 660 660 0
450 20250311 120700 16930548 660 660 660 660 0
451 20250311 120600 16930548 660 660 660 660 0
452 20250311 120500 16930548 660 660 660 660 0
453 20250311 120400 16930548 660 660 660 660 0
454 20250311 120300 16930548 660 660 660 660 0
455 20250311 120200 16930548 660 660 660 660 0
456 20250311 120100 16930548 660 660 660 660 0
457 20250311 120000 16930548 660 660 660 660 0
458 20250311 115900 16930548 660 660 660 660 0
459 20250311 115800 16930548 660 660 660 660 0
460 20250311 115700 16930548 660 660 660 660 0
461 20250311 115600 16930548 660 660 660 660 0
462 20250311 115500 16930548 660 660 660 660 0
463 20250311 115400 16930548 660 662 662 660 100
464 20250311 115300 16864508 663 663 663 663 0
465 20250311 115200 16864508 663 663 663 663 0
466 20250311 115100 16864508 663 663 663 663 0
467 20250311 115000 16864508 663 663 663 663 0
468 20250311 114900 16864508 663 663 663 663 0
469 20250311 114800 16864508 663 663 663 663 0
470 20250311 114700 16864508 663 663 663 663 0
471 20250311 114600 16864508 663 663 663 663 0
472 20250311 114500 16864508 663 663 663 663 0
473 20250311 114400 16864508 663 663 663 663 3
474 20250311 114300 16862519 663 663 663 663 0
475 20250311 114200 16862519 663 663 663 663 0
476 20250311 114100 16862519 663 663 663 663 0
477 20250311 114000 16862519 663 663 663 663 0
478 20250311 113900 16862519 663 663 663 663 0
479 20250311 113800 16862519 663 663 663 663 0
480 20250311 113700 16862519 663 663 663 663 0
481 20250311 113600 16862519 663 663 663 663 0
482 20250311 113500 16862519 663 663 663 663 0
483 20250311 113400 16862519 663 663 663 663 1
484 20250311 113300 16861856 660 660 660 660 0
485 20250311 113200 16861856 660 660 660 660 0
486 20250311 113100 16861856 660 660 660 660 520
487 20250311 113000 16518656 659 659 659 659 100
488 20250311 112900 16452756 660 660 660 660 0
489 20250311 112800 16452756 660 660 660 660 0
490 20250311 112700 16452756 660 660 660 660 0
491 20250311 112600 16452756 660 660 660 660 0
492 20250311 112500 16452756 660 660 660 660 0
493 20250311 112400 16452756 660 660 660 660 0
494 20250311 112300 16452756 660 660 660 660 1
495 20250311 112200 16452096 663 663 663 663 0
496 20250311 112100 16452096 663 663 663 663 1
497 20250311 112000 16451433 655 655 655 655 0
498 20250311 111900 16451433 655 655 655 655 0
499 20250311 111800 16451433 655 655 655 655 0
500 20250311 111700 16451433 655 658 658 655 1744
501 20250311 111600 15307285 660 660 660 660 0
502 20250311 111500 15307285 660 660 660 660 0
503 20250311 111400 15307285 660 661 661 660 2578
504 20250311 111300 13605800 660 660 660 660 0
505 20250311 111200 13605800 660 660 660 660 0
506 20250311 111100 13605800 660 660 660 660 0
507 20250311 111000 13605800 660 660 660 660 0
508 20250311 110900 13605800 660 661 661 660 463
509 20250311 110800 13300143 661 661 661 661 0
510 20250311 110700 13300143 661 661 661 661 0
511 20250311 110600 13300143 661 661 661 661 0
512 20250311 110500 13300143 661 661 661 661 0
513 20250311 110400 13300143 661 661 661 661 0
514 20250311 110300 13300143 661 661 661 661 0
515 20250311 110200 13300143 661 661 661 661 0
516 20250311 110100 13300143 661 661 661 661 0
517 20250311 110000 13300143 661 661 661 661 0
518 20250311 105900 13300143 661 661 661 661 0
519 20250311 105800 13300143 661 661 661 661 273
520 20250311 105700 13119690 661 661 661 661 0
521 20250311 105600 13119690 661 661 661 661 0
522 20250311 105500 13119690 661 661 661 661 0
523 20250311 105400 13119690 661 661 661 661 0
524 20250311 105300 13119690 661 661 661 661 0
525 20250311 105200 13119690 661 661 661 661 0
526 20250311 105100 13119690 661 661 661 661 0
527 20250311 105000 13119690 661 661 661 661 0
528 20250311 104900 13119690 661 661 661 661 0
529 20250311 104800 13119690 661 661 661 661 0
530 20250311 104700 13119690 661 661 661 661 0
531 20250311 104600 13119690 661 661 661 661 0
532 20250311 104500 13119690 661 661 661 661 0
533 20250311 104400 13119690 661 661 661 661 0
534 20250311 104300 13119690 661 661 661 661 0
535 20250311 104200 13119690 661 661 661 661 0
536 20250311 104100 13119690 661 661 661 661 0
537 20250311 104000 13119690 661 661 661 661 10
538 20250311 103900 13113080 661 661 661 661 101
539 20250311 103800 13046319 663 663 663 663 0
540 20250311 103700 13046319 663 663 663 663 0
541 20250311 103600 13046319 663 663 663 663 0
542 20250311 103500 13046319 663 663 663 663 1
543 20250311 103400 13045656 661 661 661 661 0
544 20250311 103300 13045656 661 661 661 661 0
545 20250311 103200 13045656 661 661 661 661 0
546 20250311 103100 13045656 661 661 661 661 649
547 20250311 103000 12616667 666 666 666 666 1
548 20250311 102900 12616001 660 660 660 660 0
549 20250311 102800 12616001 660 665 665 660 10900
550 20250311 102700 5406674 665 665 665 665 0
551 20250311 102600 5406674 665 665 665 665 37
552 20250311 102500 5382069 666 666 666 666 0
553 20250311 102400 5382069 666 666 666 666 0
554 20250311 102300 5382069 666 666 666 666 0
555 20250311 102200 5382069 666 666 666 666 0
556 20250311 102100 5382069 666 666 666 666 0
557 20250311 102000 5382069 666 666 666 666 0
558 20250311 101900 5382069 666 666 666 666 0
559 20250311 101800 5382069 666 666 666 666 0
560 20250311 101700 5382069 666 666 666 666 0
561 20250311 101600 5382069 666 666 666 666 2
562 20250311 101500 5380737 665 665 665 665 0
563 20250311 101400 5380737 665 665 665 665 0
564 20250311 101300 5380737 665 665 665 665 0
565 20250311 101200 5380737 665 665 665 665 0
566 20250311 101100 5380737 665 665 665 665 0
567 20250311 101000 5380737 665 665 665 665 0
568 20250311 100900 5380737 665 665 665 665 0
569 20250311 100800 5380737 665 665 665 665 0
570 20250311 100700 5380737 665 665 665 665 0
571 20250311 100600 5380737 665 665 665 665 0
572 20250311 100500 5380737 665 665 665 665 0
573 20250311 100400 5380737 665 665 665 665 0
574 20250311 100300 5380737 665 665 665 665 0
575 20250311 100200 5380737 665 665 665 665 0
576 20250311 100100 5380737 665 665 665 665 0
577 20250311 100000 5380737 665 665 665 665 0
578 20250311 095900 5380737 665 665 665 665 0
579 20250311 095800 5380737 665 665 665 665 0
580 20250311 095700 5380737 665 665 665 665 0
581 20250311 095600 5380737 665 665 665 665 0
582 20250311 095500 5380737 665 665 665 665 0
583 20250311 095400 5380737 665 665 665 665 0
584 20250311 095300 5380737 665 665 665 665 0
585 20250311 095200 5380737 665 665 665 665 0
586 20250311 095100 5380737 665 665 665 665 0
587 20250311 095000 5380737 665 665 665 665 0
588 20250311 094900 5380737 665 665 665 665 0
589 20250311 094800 5380737 665 665 665 665 0
590 20250311 094700 5380737 665 665 665 665 0
591 20250311 094600 5380737 665 665 665 665 147
592 20250311 094500 5282982 667 666 667 666 468
593 20250311 094400 4971293 666 666 666 666 0
594 20250311 094300 4971293 666 666 666 666 0
595 20250311 094200 4971293 666 666 666 666 0
596 20250311 094100 4971293 666 666 666 666 0
597 20250311 094000 4971293 666 666 666 666 0
598 20250311 093900 4971293 666 666 666 666 0
599 20250311 093800 4971293 666 666 666 666 0
600 20250311 093700 4971293 666 666 666 666 0
601 20250311 093600 4971293 666 666 666 666 0
602 20250311 093500 4971293 666 666 666 666 0
603 20250311 093400 4971293 666 666 666 666 233
604 20250311 093300 4816115 667 667 667 667 0
605 20250311 093200 4816115 667 667 667 667 2
606 20250311 093100 4814781 667 667 667 667 0
607 20250311 093000 4814781 667 667 667 667 0
608 20250311 092900 4814781 667 667 667 667 114
609 20250311 092800 4738743 667 667 667 667 0
610 20250311 092700 4738743 667 667 667 667 3
611 20250311 092600 4736742 667 667 667 667 0
612 20250311 092500 4736742 667 667 667 667 0
613 20250311 092400 4736742 667 667 667 667 0
614 20250311 092300 4736742 667 667 667 667 2
615 20250311 092200 4735408 667 667 667 667 1
616 20250311 092100 4734741 666 666 666 666 250
617 20250311 092000 4568241 666 666 666 666 0
618 20250311 091900 4568241 666 666 666 666 0
619 20250311 091800 4568241 666 665 666 665 344
620 20250311 091700 4339181 664 664 664 664 602
621 20250311 091600 3939453 668 668 668 668 1
622 20250311 091500 3938785 667 667 667 667 0
623 20250311 091400 3938785 667 664 667 664 2644
624 20250311 091300 2183163 664 664 664 664 0
625 20250311 091200 2183163 664 664 664 664 800
626 20250311 091100 1651963 663 663 663 663 1
627 20250311 091000 1651300 662 662 662 662 0
628 20250311 090900 1651300 662 662 662 662 0
629 20250311 090800 1651300 662 662 662 662 0
630 20250311 090700 1651300 662 662 662 662 0
631 20250311 090600 1651300 662 662 662 662 0
632 20250311 090500 1651300 662 662 662 662 16
633 20250311 090400 1640708 664 664 664 664 687
634 20250311 090300 1184540 664 664 664 664 0
635 20250311 090200 1184540 664 664 664 664 15
636 20250311 090100 1174580 664 664 664 664 0
637 20250311 090000 1174580 664 670 670 664 1759

1
050090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,19784735,0,13315126655,0.00
20250306,0,19784735,0,13295341920,0.00
20250305,0,19784735,0,13235987715,0.00
20250304,0,19784735,0,13235987715,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 19784735 0 13315126655 0.00
3 20250306 0 19784735 0 13295341920 0.00
4 20250305 0 19784735 0 13235987715 0.00
5 20250304 0 19784735 0 13235987715 0.00