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

640
052900/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193800,178193714,953,953,953,953,3237
20250311,193700,178193714,953,953,953,953,0
20250311,193600,178193714,953,953,953,953,0
20250311,193500,178193714,953,953,953,953,0
20250311,193400,178193714,953,953,953,953,0
20250311,193300,178193714,953,953,953,953,0
20250311,193200,178193714,953,953,953,953,0
20250311,193100,178193714,953,953,953,953,0
20250311,193000,178193714,953,953,953,953,0
20250311,192900,178193714,953,953,953,953,0
20250311,192800,178193714,953,953,953,953,0
20250311,192700,178193714,953,953,953,953,0
20250311,192600,178193714,953,953,953,953,0
20250311,192500,178193714,953,953,953,953,0
20250311,192400,178193714,953,953,953,953,0
20250311,192300,178193714,953,953,953,953,0
20250311,192200,178193714,953,953,953,953,0
20250311,192100,178193714,953,953,953,953,0
20250311,192000,178193714,953,953,953,953,0
20250311,191900,178193714,953,953,953,953,0
20250311,191800,178193714,953,953,953,953,0
20250311,191700,178193714,953,953,953,953,0
20250311,191600,178193714,953,953,953,953,0
20250311,191500,178193714,953,953,953,953,0
20250311,191400,178193714,953,953,953,953,0
20250311,191300,178193714,953,953,953,953,0
20250311,191200,178193714,953,953,953,953,0
20250311,191100,178193714,953,953,953,953,0
20250311,191000,178193714,953,953,953,953,0
20250311,190900,178193714,953,953,953,953,0
20250311,190800,178193714,953,953,953,953,3237
20250311,190700,178193714,953,953,953,953,0
20250311,190600,178193714,953,953,953,953,0
20250311,190500,178193714,953,953,953,953,0
20250311,190400,178193714,953,953,953,953,0
20250311,190300,178193714,953,953,953,953,0
20250311,190200,178193714,953,953,953,953,0
20250311,190100,178193714,953,953,953,953,0
20250311,190000,178193714,953,953,953,953,0
20250311,185900,178193714,953,953,953,953,0
20250311,185800,178193714,953,953,953,953,0
20250311,185700,178193714,953,953,953,953,0
20250311,185600,178193714,953,953,953,953,0
20250311,185500,178193714,953,953,953,953,0
20250311,185400,178193714,953,953,953,953,0
20250311,185300,178193714,953,953,953,953,0
20250311,185200,178193714,953,953,953,953,0
20250311,185100,178193714,953,953,953,953,0
20250311,185000,178193714,953,953,953,953,0
20250311,184900,178193714,953,953,953,953,0
20250311,184800,178193714,953,953,953,953,0
20250311,184700,178193714,953,953,953,953,0
20250311,184600,178193714,953,953,953,953,0
20250311,184500,178193714,953,953,953,953,0
20250311,184400,178193714,953,953,953,953,0
20250311,184300,178193714,953,953,953,953,0
20250311,184200,178193714,953,953,953,953,0
20250311,184100,178193714,953,953,953,953,0
20250311,184000,178193714,953,953,953,953,0
20250311,183900,178193714,953,953,953,953,0
20250311,183800,178193714,953,953,953,953,3237
20250311,183700,178193714,953,953,953,953,0
20250311,183600,178193714,953,953,953,953,0
20250311,183500,178193714,953,953,953,953,0
20250311,183400,178193714,953,953,953,953,0
20250311,183300,178193714,953,953,953,953,0
20250311,183200,178193714,953,953,953,953,0
20250311,183100,178193714,953,953,953,953,0
20250311,183000,178193714,953,953,953,953,0
20250311,182900,178193714,953,953,953,953,0
20250311,182800,178193714,953,953,953,953,0
20250311,182700,178193714,953,953,953,953,0
20250311,182600,178193714,953,953,953,953,0
20250311,182500,178193714,953,953,953,953,0
20250311,182400,178193714,953,953,953,953,0
20250311,182300,178193714,953,953,953,953,0
20250311,182200,178193714,953,953,953,953,0
20250311,182100,178193714,953,953,953,953,0
20250311,182000,178193714,953,953,953,953,0
20250311,181900,178193714,953,953,953,953,0
20250311,181800,178193714,953,953,953,953,0
20250311,181700,178193714,953,953,953,953,0
20250311,181600,178193714,953,953,953,953,0
20250311,181500,178193714,953,953,953,953,0
20250311,181400,178193714,953,953,953,953,0
20250311,181300,178193714,953,953,953,953,0
20250311,181200,178193714,953,953,953,953,0
20250311,181100,178193714,953,953,953,953,0
20250311,181000,178193714,953,953,953,953,0
20250311,180900,178193714,953,953,953,953,0
20250311,180800,178193714,953,953,953,953,3237
20250311,180700,178193714,953,953,953,953,0
20250311,180600,178193714,953,953,953,953,0
20250311,180500,178193714,953,953,953,953,0
20250311,180400,178193714,953,953,953,953,0
20250311,180300,178193714,953,953,953,953,0
20250311,180200,178193714,953,953,953,953,0
20250311,180100,178193714,953,953,953,953,0
20250311,180000,178193714,953,953,953,953,0
20250311,175900,178193714,953,953,953,953,0
20250311,175800,178193714,953,953,953,953,0
20250311,175700,178193714,953,953,953,953,0
20250311,175600,178193714,953,953,953,953,0
20250311,175500,178193714,953,953,953,953,0
20250311,175400,178193714,953,953,953,953,0
20250311,175300,178193714,953,953,953,953,0
20250311,175200,178193714,953,953,953,953,0
20250311,175100,178193714,953,953,953,953,0
20250311,175000,178193714,953,953,953,953,0
20250311,174900,178193714,953,953,953,953,0
20250311,174800,178193714,953,953,953,953,0
20250311,174700,178193714,953,953,953,953,0
20250311,174600,178193714,953,953,953,953,0
20250311,174500,178193714,953,953,953,953,0
20250311,174400,178193714,953,953,953,953,0
20250311,174300,178193714,953,953,953,953,0
20250311,174200,178193714,953,953,953,953,0
20250311,174100,178193714,953,953,953,953,0
20250311,174000,178193714,953,953,953,953,0
20250311,173900,178193714,953,953,953,953,0
20250311,173800,178193714,953,953,953,953,3237
20250311,173700,178193714,953,953,953,953,0
20250311,173600,178193714,953,953,953,953,0
20250311,173500,178193714,953,953,953,953,0
20250311,173400,178193714,953,953,953,953,0
20250311,173300,178193714,953,953,953,953,0
20250311,173200,178193714,953,953,953,953,0
20250311,173100,178193714,953,953,953,953,0
20250311,173000,178193714,953,953,953,953,0
20250311,172900,178193714,953,953,953,953,0
20250311,172800,178193714,953,953,953,953,0
20250311,172700,178193714,953,953,953,953,0
20250311,172600,178193714,953,953,953,953,0
20250311,172500,178193714,953,953,953,953,0
20250311,172400,178193714,953,953,953,953,0
20250311,172300,178193714,953,953,953,953,0
20250311,172200,178193714,953,953,953,953,0
20250311,172100,178193714,953,953,953,953,0
20250311,172000,178193714,953,953,953,953,0
20250311,171900,178193714,953,953,953,953,0
20250311,171800,178193714,953,953,953,953,0
20250311,171700,178193714,953,953,953,953,0
20250311,171600,178193714,953,953,953,953,0
20250311,171500,178193714,953,953,953,953,0
20250311,171400,178193714,953,953,953,953,0
20250311,171300,178193714,953,953,953,953,0
20250311,171200,178193714,953,953,953,953,0
20250311,171100,178193714,953,953,953,953,0
20250311,171000,178193714,953,953,953,953,0
20250311,170900,178193714,953,953,953,953,0
20250311,170800,178193714,953,953,953,953,3237
20250311,170700,178193714,953,953,953,953,0
20250311,170600,178193714,953,953,953,953,0
20250311,170500,178193714,953,953,953,953,0
20250311,170400,178193714,953,953,953,953,0
20250311,170300,178193714,953,953,953,953,0
20250311,170200,178193714,953,953,953,953,0
20250311,170100,178193714,953,953,953,953,0
20250311,170000,178193714,953,953,953,953,0
20250311,165900,178193714,953,953,953,953,0
20250311,165800,178193714,953,953,953,953,0
20250311,165700,178193714,953,953,953,953,0
20250311,165600,178193714,953,953,953,953,0
20250311,165500,178193714,953,953,953,953,0
20250311,165400,178193714,953,953,953,953,0
20250311,165300,178193714,953,953,953,953,0
20250311,165200,178193714,953,953,953,953,0
20250311,165100,178193714,953,953,953,953,0
20250311,165000,178193714,953,953,953,953,0
20250311,164900,178193714,953,953,953,953,0
20250311,164800,178193714,953,953,953,953,0
20250311,164700,178193714,953,953,953,953,0
20250311,164600,178193714,953,953,953,953,0
20250311,164500,178193714,953,953,953,953,0
20250311,164400,178193714,953,953,953,953,0
20250311,164300,178193714,953,953,953,953,0
20250311,164200,178193714,953,953,953,953,0
20250311,164100,178193714,953,953,953,953,0
20250311,164000,178193714,953,953,953,953,0
20250311,163900,178193714,953,953,953,953,0
20250311,163800,178193714,953,953,953,953,3237
20250311,163700,178193714,953,953,953,953,0
20250311,163600,178193714,953,953,953,953,0
20250311,163500,178193714,953,953,953,953,0
20250311,163400,178193714,953,953,953,953,0
20250311,163300,178193714,953,953,953,953,0
20250311,163200,178193714,953,953,953,953,0
20250311,163100,178193714,953,953,953,953,0
20250311,163000,178193714,953,953,953,953,0
20250311,162900,178193714,953,953,953,953,0
20250311,162800,178193714,953,953,953,953,0
20250311,162700,178193714,953,953,953,953,0
20250311,162600,178193714,953,953,953,953,0
20250311,162500,178193714,953,953,953,953,0
20250311,162400,178193714,953,953,953,953,0
20250311,162300,178193714,953,953,953,953,0
20250311,162200,178193714,953,953,953,953,0
20250311,162100,178193714,953,953,953,953,0
20250311,162000,178193714,953,953,953,953,0
20250311,161900,178193714,953,953,953,953,0
20250311,161800,178193714,953,953,953,953,0
20250311,161700,178193714,953,953,953,953,0
20250311,161600,178193714,953,953,953,953,0
20250311,161500,178193714,953,953,953,953,0
20250311,161400,178193714,953,953,953,953,0
20250311,161300,178193714,953,953,953,953,0
20250311,161200,178193714,953,953,953,953,0
20250311,161100,178193714,953,953,953,953,0
20250311,161000,178193714,953,953,953,953,0
20250311,160900,178193714,953,953,953,953,0
20250311,160800,178193714,953,953,953,953,3237
20250311,160700,178193714,953,953,953,953,0
20250311,160600,178193714,953,953,953,953,0
20250311,160500,178193714,953,953,953,953,0
20250311,160400,178193714,953,953,953,953,0
20250311,160300,178193714,953,953,953,953,0
20250311,160200,178193714,953,953,953,953,0
20250311,160100,178193714,953,953,953,953,0
20250311,160000,178193714,953,953,953,953,0
20250311,155900,178193714,953,953,953,953,0
20250311,155800,178193714,953,953,953,953,0
20250311,155700,178193714,953,953,953,953,0
20250311,155600,178193714,953,953,953,953,0
20250311,155500,178193714,953,953,953,953,0
20250311,155400,178193714,953,953,953,953,0
20250311,155300,178193714,953,953,953,953,0
20250311,155200,178193714,953,953,953,953,0
20250311,155100,178193714,953,953,953,953,0
20250311,155000,178193714,953,953,953,953,0
20250311,154900,178193714,953,953,953,953,0
20250311,154800,178193714,953,953,953,953,0
20250311,154700,178193714,953,953,953,953,0
20250311,154600,178193714,953,953,953,953,0
20250311,154500,178193714,953,953,953,953,0
20250311,154400,178193714,953,953,953,953,0
20250311,154300,178193714,953,953,953,953,0
20250311,154200,178193714,953,953,953,953,0
20250311,154100,178193714,953,953,953,953,0
20250311,154000,178193714,953,953,953,953,0
20250311,153900,178193714,953,953,953,953,0
20250311,153800,178193714,953,953,953,953,3237
20250311,153700,178193714,953,953,953,953,0
20250311,153600,178193714,953,953,953,953,0
20250311,153500,178193714,953,953,953,953,0
20250311,153400,178193714,953,953,953,953,0
20250311,153300,178193714,953,953,953,953,0
20250311,153200,178193714,953,953,953,953,0
20250311,153100,178193714,953,953,953,953,0
20250311,153000,178193714,953,953,953,953,3237
20250311,152900,175108853,949,949,949,949,0
20250311,152800,175108853,949,949,949,949,0
20250311,152700,175108853,949,949,949,949,0
20250311,152600,175108853,949,949,949,949,0
20250311,152500,175108853,949,949,949,949,0
20250311,152400,175108853,949,949,949,949,0
20250311,152300,175108853,949,949,949,949,0
20250311,152200,175108853,949,949,949,949,0
20250311,152100,175108853,949,949,949,949,0
20250311,152000,175108853,949,949,949,949,0
20250311,151900,175108853,949,948,949,948,1082
20250311,151800,174083115,948,948,948,948,0
20250311,151700,174083115,948,948,948,948,0
20250311,151600,174083115,948,947,948,947,1065
20250311,151500,173074559,947,949,950,940,7668
20250311,151400,165851985,950,950,950,950,0
20250311,151300,165851985,950,950,950,950,43
20250311,151200,165811135,950,950,950,950,0
20250311,151100,165811135,950,950,950,950,1
20250311,151000,165810185,950,950,950,950,2
20250311,150900,165808285,949,949,949,949,0
20250311,150800,165808285,949,949,949,949,0
20250311,150700,165808285,949,949,949,949,58
20250311,150600,165753243,949,949,949,949,0
20250311,150500,165753243,949,949,949,949,3
20250311,150400,165750396,946,948,948,946,40
20250311,150300,165712542,949,949,949,949,0
20250311,150200,165712542,949,949,949,949,0
20250311,150100,165712542,949,949,949,949,0
20250311,150000,165712542,949,949,949,949,6
20250311,145900,165706848,949,948,949,948,3
20250311,145800,165704002,944,944,944,944,1459
20250311,145700,164326706,944,947,947,943,6047
20250311,145600,158621465,947,947,947,947,92
20250311,145500,158534341,948,948,948,948,41
20250311,145400,158495473,950,950,950,950,0
20250311,145300,158495473,950,950,950,950,0
20250311,145200,158495473,950,950,950,950,0
20250311,145100,158495473,950,950,950,950,0
20250311,145000,158495473,950,950,950,950,0
20250311,144900,158495473,950,950,950,950,0
20250311,144800,158495473,950,950,950,950,0
20250311,144700,158495473,950,950,950,950,1
20250311,144600,158494523,949,949,949,949,21
20250311,144500,158474594,949,949,949,944,4098
20250311,144400,154598189,950,950,950,950,0
20250311,144300,154598189,950,950,950,950,1
20250311,144200,154597239,949,949,949,949,0
20250311,144100,154597239,949,949,949,949,0
20250311,144000,154597239,949,949,949,949,26
20250311,143900,154572565,949,949,949,949,0
20250311,143800,154572565,949,949,949,949,0
20250311,143700,154572565,949,949,949,949,0
20250311,143600,154572565,949,949,949,949,0
20250311,143500,154572565,949,949,949,949,0
20250311,143400,154572565,949,949,949,949,0
20250311,143300,154572565,949,949,949,949,0
20250311,143200,154572565,949,949,949,949,1
20250311,143100,154571616,946,948,948,946,1000
20250311,143000,153625589,949,949,949,949,0
20250311,142900,153625589,949,949,949,949,0
20250311,142800,153625589,949,947,949,947,498
20250311,142700,153153867,947,947,947,947,0
20250311,142600,153153867,947,947,947,947,0
20250311,142500,153153867,947,947,947,947,0
20250311,142400,153153867,947,947,947,947,1
20250311,142300,153152920,945,945,945,945,0
20250311,142200,153152920,945,945,945,945,0
20250311,142100,153152920,945,945,945,945,0
20250311,142000,153152920,945,945,945,945,0
20250311,141900,153152920,945,945,945,945,0
20250311,141800,153152920,945,945,945,945,1
20250311,141700,153151975,945,945,945,945,18
20250311,141600,153134965,944,944,944,944,0
20250311,141500,153134965,944,945,945,942,341
20250311,141400,152812852,946,946,946,946,0
20250311,141300,152812852,946,946,946,946,0
20250311,141200,152812852,946,946,946,946,0
20250311,141100,152812852,946,946,946,946,0
20250311,141000,152812852,946,946,946,946,0
20250311,140900,152812852,946,948,948,946,116
20250311,140800,152702956,949,949,949,949,5
20250311,140700,152698211,950,950,950,950,0
20250311,140600,152698211,950,950,950,950,0
20250311,140500,152698211,950,950,950,950,0
20250311,140400,152698211,950,950,950,950,0
20250311,140300,152698211,950,950,950,950,51
20250311,140200,152649761,953,953,953,953,0
20250311,140100,152649761,953,953,953,953,0
20250311,140000,152649761,953,953,953,953,0
20250311,135900,152649761,953,953,953,953,0
20250311,135800,152649761,953,953,953,953,1
20250311,135700,152648808,953,953,953,953,0
20250311,135600,152648808,953,953,953,953,0
20250311,135500,152648808,953,953,953,953,0
20250311,135400,152648808,953,953,953,953,50
20250311,135300,152601158,953,953,953,953,0
20250311,135200,152601158,953,953,953,953,0
20250311,135100,152601158,953,953,953,953,0
20250311,135000,152601158,953,953,953,953,0
20250311,134900,152601158,953,953,953,953,0
20250311,134800,152601158,953,952,953,949,52
20250311,134700,152551742,954,954,954,954,2
20250311,134600,152549834,954,954,954,954,0
20250311,134500,152549834,954,954,954,954,0
20250311,134400,152549834,954,954,954,954,0
20250311,134300,152549834,954,948,954,948,6405
20250311,134200,146466325,947,947,947,947,200
20250311,134100,146276925,947,947,947,947,0
20250311,134000,146276925,947,947,947,947,0
20250311,133900,146276925,947,947,947,947,0
20250311,133800,146276925,947,946,947,946,1028
20250311,133700,145303415,946,943,946,943,52
20250311,133600,145254376,944,944,945,944,1531
20250311,133500,143809105,941,941,941,941,500
20250311,133400,143338605,941,941,941,941,0
20250311,133300,143338605,941,942,942,941,878
20250311,133200,142511810,942,943,943,942,2261
20250311,133100,140379887,943,943,943,943,0
20250311,133000,140379887,943,943,943,943,0
20250311,132900,140379887,943,943,943,943,0
20250311,132800,140379887,943,943,943,943,0
20250311,132700,140379887,943,943,943,943,0
20250311,132600,140379887,943,943,943,943,0
20250311,132500,140379887,943,943,943,943,0
20250311,132400,140379887,943,943,943,943,0
20250311,132300,140379887,943,943,943,943,1
20250311,132200,140378944,940,940,940,940,0
20250311,132100,140378944,940,940,940,940,0
20250311,132000,140378944,940,941,941,940,2400
20250311,131900,138122880,944,944,944,944,0
20250311,131800,138122880,944,944,944,944,1
20250311,131700,138121936,940,940,940,940,0
20250311,131600,138121936,940,940,940,940,0
20250311,131500,138121936,940,940,940,940,0
20250311,131400,138121936,940,941,941,940,700
20250311,131300,137463834,944,943,944,943,2
20250311,131200,137461947,942,942,942,942,0
20250311,131100,137461947,942,942,942,942,0
20250311,131000,137461947,942,942,942,942,0
20250311,130900,137461947,942,942,942,942,0
20250311,130800,137461947,942,942,942,942,0
20250311,130700,137461947,942,942,942,942,1
20250311,130600,137461005,943,943,943,943,0
20250311,130500,137461005,943,943,943,943,0
20250311,130400,137461005,943,943,943,943,1
20250311,130300,137460062,944,944,944,944,0
20250311,130200,137460062,944,944,944,944,0
20250311,130100,137460062,944,944,944,944,0
20250311,130000,137460062,944,944,944,944,50
20250311,125900,137412862,944,944,944,944,0
20250311,125800,137412862,944,944,944,944,0
20250311,125700,137412862,944,944,944,944,0
20250311,125600,137412862,944,944,944,944,0
20250311,125500,137412862,944,944,944,944,0
20250311,125400,137412862,944,944,944,944,1
20250311,125300,137411918,944,944,944,944,0
20250311,125200,137411918,944,944,944,944,0
20250311,125100,137411918,944,944,944,944,0
20250311,125000,137411918,944,944,944,944,0
20250311,124900,137411918,944,942,944,942,4027
20250311,124800,133614484,941,941,941,941,1218
20250311,124700,132468346,941,941,941,941,1
20250311,124600,132467405,940,940,940,940,0
20250311,124500,132467405,940,940,940,940,0
20250311,124400,132467405,940,940,940,940,0
20250311,124300,132467405,940,940,940,940,71
20250311,124200,132400665,944,944,944,944,0
20250311,124100,132400665,944,944,944,944,0
20250311,124000,132400665,944,944,944,944,0
20250311,123900,132400665,944,944,944,944,0
20250311,123800,132400665,944,944,944,944,0
20250311,123700,132400665,944,944,944,944,1
20250311,123600,132399721,937,937,937,937,0
20250311,123500,132399721,937,937,937,937,0
20250311,123400,132399721,937,945,945,937,1201
20250311,123300,131267651,943,943,943,943,0
20250311,123200,131267651,943,943,943,943,0
20250311,123100,131267651,943,943,943,943,0
20250311,123000,131267651,943,944,945,943,2500
20250311,122900,128906492,944,944,944,944,9
20250311,122800,128897996,946,946,946,946,0
20250311,122700,128897996,946,946,946,946,2
20250311,122600,128896104,946,946,946,946,2
20250311,122500,128894212,946,946,946,946,0
20250311,122400,128894212,946,946,946,946,0
20250311,122300,128894212,946,946,946,946,0
20250311,122200,128894212,946,946,946,946,1
20250311,122100,128893266,946,946,946,946,0
20250311,122000,128893266,946,946,946,946,0
20250311,121900,128893266,946,946,946,946,0
20250311,121800,128893266,946,946,946,946,0
20250311,121700,128893266,946,946,946,946,0
20250311,121600,128893266,946,946,946,946,1
20250311,121500,128892320,943,943,943,943,0
20250311,121400,128892320,943,943,943,943,0
20250311,121300,128892320,943,943,943,943,1
20250311,121200,128891377,946,947,947,946,35
20250311,121100,128858238,947,947,947,947,0
20250311,121000,128858238,947,947,947,947,7
20250311,120900,128851609,948,948,948,948,0
20250311,120800,128851609,948,948,948,948,1
20250311,120700,128850661,946,944,949,944,5002
20250311,120600,124117208,944,944,944,944,0
20250311,120500,124117208,944,944,944,944,0
20250311,120400,124117208,944,944,944,944,0
20250311,120300,124117208,944,944,944,944,1
20250311,120200,124116264,942,941,942,941,2349
20250311,120100,121904506,941,941,941,941,40
20250311,120000,121866866,941,941,941,941,0
20250311,115900,121866866,941,941,941,941,140
20250311,115800,121735126,941,941,941,941,10
20250311,115700,121725716,941,941,941,941,0
20250311,115600,121725716,941,941,941,941,0
20250311,115500,121725716,941,941,941,941,0
20250311,115400,121725716,941,941,941,941,1
20250311,115300,121724775,940,940,940,940,0
20250311,115200,121724775,940,940,940,940,200
20250311,115100,121536775,942,942,942,942,0
20250311,115000,121536775,942,942,942,942,1
20250311,114900,121535833,940,940,940,940,0
20250311,114800,121535833,940,940,940,940,0
20250311,114700,121535833,940,940,940,940,0
20250311,114600,121535833,940,940,940,940,0
20250311,114500,121535833,940,940,940,940,0
20250311,114400,121535833,940,940,940,940,1
20250311,114300,121534893,942,942,942,942,0
20250311,114200,121534893,942,942,942,942,0
20250311,114100,121534893,942,942,942,942,0
20250311,114000,121534893,942,942,942,942,0
20250311,113900,121534893,942,942,942,942,0
20250311,113800,121534893,942,942,942,942,0
20250311,113700,121534893,942,942,942,942,0
20250311,113600,121534893,942,942,942,942,100
20250311,113500,121440693,942,942,942,942,0
20250311,113400,121440693,942,942,942,942,0
20250311,113300,121440693,942,942,942,942,32
20250311,113200,121410549,943,943,943,943,0
20250311,113100,121410549,943,943,943,943,0
20250311,113000,121410549,943,943,943,943,0
20250311,112900,121410549,943,943,943,943,1
20250311,112800,121409606,944,944,944,944,0
20250311,112700,121409606,944,944,944,944,0
20250311,112600,121409606,944,944,944,944,0
20250311,112500,121409606,944,943,944,943,301
20250311,112400,121125762,943,942,943,942,5636
20250311,112300,115811134,942,942,942,942,0
20250311,112200,115811134,942,942,942,942,0
20250311,112100,115811134,942,942,942,942,0
20250311,112000,115811134,942,942,942,942,0
20250311,111900,115811134,942,942,942,942,0
20250311,111800,115811134,942,942,942,942,380
20250311,111700,115453174,943,943,943,943,1
20250311,111600,115452231,942,942,942,942,1074
20250311,111500,114440523,943,943,943,943,0
20250311,111400,114440523,943,943,943,943,0
20250311,111300,114440523,943,943,943,943,0
20250311,111200,114440523,943,943,943,943,0
20250311,111100,114440523,943,943,943,943,0
20250311,111000,114440523,943,943,943,943,0
20250311,110900,114440523,943,943,943,943,0
20250311,110800,114440523,943,938,943,938,3700
20250311,110700,110964482,938,933,938,933,2212
20250311,110600,108895145,933,933,933,933,0
20250311,110500,108895145,933,933,933,933,1
20250311,110400,108894212,933,933,933,933,10
20250311,110300,108884882,933,932,933,932,130
20250311,110200,108763595,931,931,931,931,0
20250311,110100,108763595,931,932,932,931,543
20250311,110000,108257526,932,932,932,932,6
20250311,105900,108251934,931,931,931,931,0
20250311,105800,108251934,931,930,931,930,1000
20250311,105700,107320940,931,931,931,931,0
20250311,105600,107320940,931,931,931,931,1
20250311,105500,107320009,930,930,930,930,2
20250311,105400,107318149,931,931,931,931,1000
20250311,105300,106387149,931,930,931,930,8
20250311,105200,106379707,929,929,929,929,0
20250311,105100,106379707,929,929,929,929,6
20250311,105000,106374133,930,930,930,930,0
20250311,104900,106374133,930,930,930,930,0
20250311,104800,106374133,930,930,930,930,6
20250311,104700,106368553,930,930,930,930,0
20250311,104600,106368553,930,930,930,930,0
20250311,104500,106368553,930,930,930,930,1
20250311,104400,106367623,929,929,929,929,0
20250311,104300,106367623,929,929,929,929,114
20250311,104200,106261717,929,929,929,929,0
20250311,104100,106261717,929,927,929,926,1133
20250311,104000,105211430,926,926,926,926,0
20250311,103900,105211430,926,926,926,926,0
20250311,103800,105211430,926,926,926,926,0
20250311,103700,105211430,926,926,926,926,12
20250311,103600,105200318,927,927,927,927,15
20250311,103500,105186413,926,926,926,926,0
20250311,103400,105186413,926,926,926,926,0
20250311,103300,105186413,926,925,927,925,1224
20250311,103200,104053021,925,925,925,925,2195
20250311,103100,102022646,927,927,927,927,0
20250311,103000,102022646,927,927,927,927,0
20250311,102900,102022646,927,927,927,927,1
20250311,102800,102021719,925,925,925,925,0
20250311,102700,102021719,925,925,925,925,0
20250311,102600,102021719,925,925,925,925,0
20250311,102500,102021719,925,925,925,925,2
20250311,102400,102019869,929,929,929,929,0
20250311,102300,102019869,929,925,929,925,802
20250311,102200,101278015,929,929,929,929,0
20250311,102100,101278015,929,926,929,922,2102
20250311,102000,99335303,929,929,929,929,0
20250311,101900,99335303,929,929,929,929,0
20250311,101800,99335303,929,929,929,929,0
20250311,101700,99335303,929,929,929,929,0
20250311,101600,99335303,929,926,929,926,1343
20250311,101500,98090596,926,928,928,923,17544
20250311,101400,81829482,931,931,931,929,6353
20250311,101300,75921905,932,932,932,932,5
20250311,101200,75917245,932,932,932,932,2
20250311,101100,75915381,933,933,933,933,2
20250311,101000,75913515,931,931,931,931,0
20250311,100900,75913515,931,931,931,931,1001
20250311,100800,74981584,931,931,931,931,20
20250311,100700,74962964,931,932,932,931,752
20250311,100600,74262772,933,933,933,933,1348
20250311,100500,73005088,933,933,933,933,0
20250311,100400,73005088,933,933,933,933,6
20250311,100300,72999490,934,935,935,934,12
20250311,100200,72988272,935,935,935,935,0
20250311,100100,72988272,935,935,935,935,5
20250311,100000,72983597,938,938,938,938,0
20250311,095900,72983597,938,938,938,938,1
20250311,095800,72982659,935,934,939,933,2208
20250311,095700,70915059,935,937,937,935,1754
20250311,095600,69273577,938,938,938,938,78
20250311,095500,69200413,940,940,940,940,0
20250311,095400,69200413,940,940,940,940,1
20250311,095300,69199473,939,939,939,939,0
20250311,095200,69199473,939,939,939,939,100
20250311,095100,69105573,939,939,939,938,61
20250311,095000,69048300,939,939,939,939,4
20250311,094900,69044544,940,940,940,940,88
20250311,094800,68961824,940,940,940,940,817
20250311,094700,68193844,940,938,940,938,3231
20250311,094600,65163164,938,938,938,938,0
20250311,094500,65163164,938,938,938,938,0
20250311,094400,65163164,938,938,938,938,10
20250311,094300,65153784,937,937,937,937,1077
20250311,094200,64144635,937,937,937,937,3
20250311,094100,64141824,938,938,938,938,0
20250311,094000,64141824,938,938,938,938,540
20250311,093900,63635304,938,938,938,938,1
20250311,093800,63634366,938,938,938,938,106
20250311,093700,63534938,938,938,938,938,5
20250311,093600,63530248,938,937,938,937,9
20250311,093500,63521809,937,938,938,937,34
20250311,093400,63489941,940,940,940,940,1
20250311,093300,63489001,941,941,941,941,0
20250311,093200,63489001,941,941,941,941,0
20250311,093100,63489001,941,941,941,941,0
20250311,093000,63489001,941,937,941,937,2
20250311,092900,63487123,940,939,940,939,1014
20250311,092800,62534963,939,936,939,936,2
20250311,092700,62533088,939,939,939,939,0
20250311,092600,62533088,939,935,939,935,2590
20250311,092500,60111414,936,940,940,936,2002
20250311,092400,58233538,939,941,941,939,61
20250311,092300,58176246,940,938,940,938,2216
20250311,092200,56095428,937,939,939,937,16
20250311,092100,56080430,940,940,940,939,1987
20250311,092000,54212676,940,940,940,940,1800
20250311,091900,52520676,936,940,940,936,4557
20250311,091800,48245271,941,936,941,936,3463
20250311,091700,44997221,935,935,935,935,3000
20250311,091600,42192221,935,929,935,929,5000
20250311,091500,37537790,929,929,929,929,0
20250311,091400,37537790,929,929,929,929,2000
20250311,091300,35679790,929,929,929,929,1272
20250311,091200,34498102,929,929,929,929,2
20250311,091100,34496244,930,930,930,930,2
20250311,091000,34494384,930,926,930,926,3258
20250311,090900,31477243,926,929,929,926,2027
20250311,090800,29597588,928,928,928,926,2786
20250311,090700,27015171,929,930,931,928,2554
20250311,090600,24641522,928,932,932,928,271
20250311,090500,24389194,933,934,934,933,1174
20250311,090400,23292787,937,938,940,935,6115
20250311,090300,17563498,938,937,941,937,2081
20250311,090200,15611228,942,933,942,932,2099
20250311,090100,13651926,880,880,880,880,0
20250311,090000,13651926,880,960,960,880,14965
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193800 178193714 953 953 953 953 3237
3 20250311 193700 178193714 953 953 953 953 0
4 20250311 193600 178193714 953 953 953 953 0
5 20250311 193500 178193714 953 953 953 953 0
6 20250311 193400 178193714 953 953 953 953 0
7 20250311 193300 178193714 953 953 953 953 0
8 20250311 193200 178193714 953 953 953 953 0
9 20250311 193100 178193714 953 953 953 953 0
10 20250311 193000 178193714 953 953 953 953 0
11 20250311 192900 178193714 953 953 953 953 0
12 20250311 192800 178193714 953 953 953 953 0
13 20250311 192700 178193714 953 953 953 953 0
14 20250311 192600 178193714 953 953 953 953 0
15 20250311 192500 178193714 953 953 953 953 0
16 20250311 192400 178193714 953 953 953 953 0
17 20250311 192300 178193714 953 953 953 953 0
18 20250311 192200 178193714 953 953 953 953 0
19 20250311 192100 178193714 953 953 953 953 0
20 20250311 192000 178193714 953 953 953 953 0
21 20250311 191900 178193714 953 953 953 953 0
22 20250311 191800 178193714 953 953 953 953 0
23 20250311 191700 178193714 953 953 953 953 0
24 20250311 191600 178193714 953 953 953 953 0
25 20250311 191500 178193714 953 953 953 953 0
26 20250311 191400 178193714 953 953 953 953 0
27 20250311 191300 178193714 953 953 953 953 0
28 20250311 191200 178193714 953 953 953 953 0
29 20250311 191100 178193714 953 953 953 953 0
30 20250311 191000 178193714 953 953 953 953 0
31 20250311 190900 178193714 953 953 953 953 0
32 20250311 190800 178193714 953 953 953 953 3237
33 20250311 190700 178193714 953 953 953 953 0
34 20250311 190600 178193714 953 953 953 953 0
35 20250311 190500 178193714 953 953 953 953 0
36 20250311 190400 178193714 953 953 953 953 0
37 20250311 190300 178193714 953 953 953 953 0
38 20250311 190200 178193714 953 953 953 953 0
39 20250311 190100 178193714 953 953 953 953 0
40 20250311 190000 178193714 953 953 953 953 0
41 20250311 185900 178193714 953 953 953 953 0
42 20250311 185800 178193714 953 953 953 953 0
43 20250311 185700 178193714 953 953 953 953 0
44 20250311 185600 178193714 953 953 953 953 0
45 20250311 185500 178193714 953 953 953 953 0
46 20250311 185400 178193714 953 953 953 953 0
47 20250311 185300 178193714 953 953 953 953 0
48 20250311 185200 178193714 953 953 953 953 0
49 20250311 185100 178193714 953 953 953 953 0
50 20250311 185000 178193714 953 953 953 953 0
51 20250311 184900 178193714 953 953 953 953 0
52 20250311 184800 178193714 953 953 953 953 0
53 20250311 184700 178193714 953 953 953 953 0
54 20250311 184600 178193714 953 953 953 953 0
55 20250311 184500 178193714 953 953 953 953 0
56 20250311 184400 178193714 953 953 953 953 0
57 20250311 184300 178193714 953 953 953 953 0
58 20250311 184200 178193714 953 953 953 953 0
59 20250311 184100 178193714 953 953 953 953 0
60 20250311 184000 178193714 953 953 953 953 0
61 20250311 183900 178193714 953 953 953 953 0
62 20250311 183800 178193714 953 953 953 953 3237
63 20250311 183700 178193714 953 953 953 953 0
64 20250311 183600 178193714 953 953 953 953 0
65 20250311 183500 178193714 953 953 953 953 0
66 20250311 183400 178193714 953 953 953 953 0
67 20250311 183300 178193714 953 953 953 953 0
68 20250311 183200 178193714 953 953 953 953 0
69 20250311 183100 178193714 953 953 953 953 0
70 20250311 183000 178193714 953 953 953 953 0
71 20250311 182900 178193714 953 953 953 953 0
72 20250311 182800 178193714 953 953 953 953 0
73 20250311 182700 178193714 953 953 953 953 0
74 20250311 182600 178193714 953 953 953 953 0
75 20250311 182500 178193714 953 953 953 953 0
76 20250311 182400 178193714 953 953 953 953 0
77 20250311 182300 178193714 953 953 953 953 0
78 20250311 182200 178193714 953 953 953 953 0
79 20250311 182100 178193714 953 953 953 953 0
80 20250311 182000 178193714 953 953 953 953 0
81 20250311 181900 178193714 953 953 953 953 0
82 20250311 181800 178193714 953 953 953 953 0
83 20250311 181700 178193714 953 953 953 953 0
84 20250311 181600 178193714 953 953 953 953 0
85 20250311 181500 178193714 953 953 953 953 0
86 20250311 181400 178193714 953 953 953 953 0
87 20250311 181300 178193714 953 953 953 953 0
88 20250311 181200 178193714 953 953 953 953 0
89 20250311 181100 178193714 953 953 953 953 0
90 20250311 181000 178193714 953 953 953 953 0
91 20250311 180900 178193714 953 953 953 953 0
92 20250311 180800 178193714 953 953 953 953 3237
93 20250311 180700 178193714 953 953 953 953 0
94 20250311 180600 178193714 953 953 953 953 0
95 20250311 180500 178193714 953 953 953 953 0
96 20250311 180400 178193714 953 953 953 953 0
97 20250311 180300 178193714 953 953 953 953 0
98 20250311 180200 178193714 953 953 953 953 0
99 20250311 180100 178193714 953 953 953 953 0
100 20250311 180000 178193714 953 953 953 953 0
101 20250311 175900 178193714 953 953 953 953 0
102 20250311 175800 178193714 953 953 953 953 0
103 20250311 175700 178193714 953 953 953 953 0
104 20250311 175600 178193714 953 953 953 953 0
105 20250311 175500 178193714 953 953 953 953 0
106 20250311 175400 178193714 953 953 953 953 0
107 20250311 175300 178193714 953 953 953 953 0
108 20250311 175200 178193714 953 953 953 953 0
109 20250311 175100 178193714 953 953 953 953 0
110 20250311 175000 178193714 953 953 953 953 0
111 20250311 174900 178193714 953 953 953 953 0
112 20250311 174800 178193714 953 953 953 953 0
113 20250311 174700 178193714 953 953 953 953 0
114 20250311 174600 178193714 953 953 953 953 0
115 20250311 174500 178193714 953 953 953 953 0
116 20250311 174400 178193714 953 953 953 953 0
117 20250311 174300 178193714 953 953 953 953 0
118 20250311 174200 178193714 953 953 953 953 0
119 20250311 174100 178193714 953 953 953 953 0
120 20250311 174000 178193714 953 953 953 953 0
121 20250311 173900 178193714 953 953 953 953 0
122 20250311 173800 178193714 953 953 953 953 3237
123 20250311 173700 178193714 953 953 953 953 0
124 20250311 173600 178193714 953 953 953 953 0
125 20250311 173500 178193714 953 953 953 953 0
126 20250311 173400 178193714 953 953 953 953 0
127 20250311 173300 178193714 953 953 953 953 0
128 20250311 173200 178193714 953 953 953 953 0
129 20250311 173100 178193714 953 953 953 953 0
130 20250311 173000 178193714 953 953 953 953 0
131 20250311 172900 178193714 953 953 953 953 0
132 20250311 172800 178193714 953 953 953 953 0
133 20250311 172700 178193714 953 953 953 953 0
134 20250311 172600 178193714 953 953 953 953 0
135 20250311 172500 178193714 953 953 953 953 0
136 20250311 172400 178193714 953 953 953 953 0
137 20250311 172300 178193714 953 953 953 953 0
138 20250311 172200 178193714 953 953 953 953 0
139 20250311 172100 178193714 953 953 953 953 0
140 20250311 172000 178193714 953 953 953 953 0
141 20250311 171900 178193714 953 953 953 953 0
142 20250311 171800 178193714 953 953 953 953 0
143 20250311 171700 178193714 953 953 953 953 0
144 20250311 171600 178193714 953 953 953 953 0
145 20250311 171500 178193714 953 953 953 953 0
146 20250311 171400 178193714 953 953 953 953 0
147 20250311 171300 178193714 953 953 953 953 0
148 20250311 171200 178193714 953 953 953 953 0
149 20250311 171100 178193714 953 953 953 953 0
150 20250311 171000 178193714 953 953 953 953 0
151 20250311 170900 178193714 953 953 953 953 0
152 20250311 170800 178193714 953 953 953 953 3237
153 20250311 170700 178193714 953 953 953 953 0
154 20250311 170600 178193714 953 953 953 953 0
155 20250311 170500 178193714 953 953 953 953 0
156 20250311 170400 178193714 953 953 953 953 0
157 20250311 170300 178193714 953 953 953 953 0
158 20250311 170200 178193714 953 953 953 953 0
159 20250311 170100 178193714 953 953 953 953 0
160 20250311 170000 178193714 953 953 953 953 0
161 20250311 165900 178193714 953 953 953 953 0
162 20250311 165800 178193714 953 953 953 953 0
163 20250311 165700 178193714 953 953 953 953 0
164 20250311 165600 178193714 953 953 953 953 0
165 20250311 165500 178193714 953 953 953 953 0
166 20250311 165400 178193714 953 953 953 953 0
167 20250311 165300 178193714 953 953 953 953 0
168 20250311 165200 178193714 953 953 953 953 0
169 20250311 165100 178193714 953 953 953 953 0
170 20250311 165000 178193714 953 953 953 953 0
171 20250311 164900 178193714 953 953 953 953 0
172 20250311 164800 178193714 953 953 953 953 0
173 20250311 164700 178193714 953 953 953 953 0
174 20250311 164600 178193714 953 953 953 953 0
175 20250311 164500 178193714 953 953 953 953 0
176 20250311 164400 178193714 953 953 953 953 0
177 20250311 164300 178193714 953 953 953 953 0
178 20250311 164200 178193714 953 953 953 953 0
179 20250311 164100 178193714 953 953 953 953 0
180 20250311 164000 178193714 953 953 953 953 0
181 20250311 163900 178193714 953 953 953 953 0
182 20250311 163800 178193714 953 953 953 953 3237
183 20250311 163700 178193714 953 953 953 953 0
184 20250311 163600 178193714 953 953 953 953 0
185 20250311 163500 178193714 953 953 953 953 0
186 20250311 163400 178193714 953 953 953 953 0
187 20250311 163300 178193714 953 953 953 953 0
188 20250311 163200 178193714 953 953 953 953 0
189 20250311 163100 178193714 953 953 953 953 0
190 20250311 163000 178193714 953 953 953 953 0
191 20250311 162900 178193714 953 953 953 953 0
192 20250311 162800 178193714 953 953 953 953 0
193 20250311 162700 178193714 953 953 953 953 0
194 20250311 162600 178193714 953 953 953 953 0
195 20250311 162500 178193714 953 953 953 953 0
196 20250311 162400 178193714 953 953 953 953 0
197 20250311 162300 178193714 953 953 953 953 0
198 20250311 162200 178193714 953 953 953 953 0
199 20250311 162100 178193714 953 953 953 953 0
200 20250311 162000 178193714 953 953 953 953 0
201 20250311 161900 178193714 953 953 953 953 0
202 20250311 161800 178193714 953 953 953 953 0
203 20250311 161700 178193714 953 953 953 953 0
204 20250311 161600 178193714 953 953 953 953 0
205 20250311 161500 178193714 953 953 953 953 0
206 20250311 161400 178193714 953 953 953 953 0
207 20250311 161300 178193714 953 953 953 953 0
208 20250311 161200 178193714 953 953 953 953 0
209 20250311 161100 178193714 953 953 953 953 0
210 20250311 161000 178193714 953 953 953 953 0
211 20250311 160900 178193714 953 953 953 953 0
212 20250311 160800 178193714 953 953 953 953 3237
213 20250311 160700 178193714 953 953 953 953 0
214 20250311 160600 178193714 953 953 953 953 0
215 20250311 160500 178193714 953 953 953 953 0
216 20250311 160400 178193714 953 953 953 953 0
217 20250311 160300 178193714 953 953 953 953 0
218 20250311 160200 178193714 953 953 953 953 0
219 20250311 160100 178193714 953 953 953 953 0
220 20250311 160000 178193714 953 953 953 953 0
221 20250311 155900 178193714 953 953 953 953 0
222 20250311 155800 178193714 953 953 953 953 0
223 20250311 155700 178193714 953 953 953 953 0
224 20250311 155600 178193714 953 953 953 953 0
225 20250311 155500 178193714 953 953 953 953 0
226 20250311 155400 178193714 953 953 953 953 0
227 20250311 155300 178193714 953 953 953 953 0
228 20250311 155200 178193714 953 953 953 953 0
229 20250311 155100 178193714 953 953 953 953 0
230 20250311 155000 178193714 953 953 953 953 0
231 20250311 154900 178193714 953 953 953 953 0
232 20250311 154800 178193714 953 953 953 953 0
233 20250311 154700 178193714 953 953 953 953 0
234 20250311 154600 178193714 953 953 953 953 0
235 20250311 154500 178193714 953 953 953 953 0
236 20250311 154400 178193714 953 953 953 953 0
237 20250311 154300 178193714 953 953 953 953 0
238 20250311 154200 178193714 953 953 953 953 0
239 20250311 154100 178193714 953 953 953 953 0
240 20250311 154000 178193714 953 953 953 953 0
241 20250311 153900 178193714 953 953 953 953 0
242 20250311 153800 178193714 953 953 953 953 3237
243 20250311 153700 178193714 953 953 953 953 0
244 20250311 153600 178193714 953 953 953 953 0
245 20250311 153500 178193714 953 953 953 953 0
246 20250311 153400 178193714 953 953 953 953 0
247 20250311 153300 178193714 953 953 953 953 0
248 20250311 153200 178193714 953 953 953 953 0
249 20250311 153100 178193714 953 953 953 953 0
250 20250311 153000 178193714 953 953 953 953 3237
251 20250311 152900 175108853 949 949 949 949 0
252 20250311 152800 175108853 949 949 949 949 0
253 20250311 152700 175108853 949 949 949 949 0
254 20250311 152600 175108853 949 949 949 949 0
255 20250311 152500 175108853 949 949 949 949 0
256 20250311 152400 175108853 949 949 949 949 0
257 20250311 152300 175108853 949 949 949 949 0
258 20250311 152200 175108853 949 949 949 949 0
259 20250311 152100 175108853 949 949 949 949 0
260 20250311 152000 175108853 949 949 949 949 0
261 20250311 151900 175108853 949 948 949 948 1082
262 20250311 151800 174083115 948 948 948 948 0
263 20250311 151700 174083115 948 948 948 948 0
264 20250311 151600 174083115 948 947 948 947 1065
265 20250311 151500 173074559 947 949 950 940 7668
266 20250311 151400 165851985 950 950 950 950 0
267 20250311 151300 165851985 950 950 950 950 43
268 20250311 151200 165811135 950 950 950 950 0
269 20250311 151100 165811135 950 950 950 950 1
270 20250311 151000 165810185 950 950 950 950 2
271 20250311 150900 165808285 949 949 949 949 0
272 20250311 150800 165808285 949 949 949 949 0
273 20250311 150700 165808285 949 949 949 949 58
274 20250311 150600 165753243 949 949 949 949 0
275 20250311 150500 165753243 949 949 949 949 3
276 20250311 150400 165750396 946 948 948 946 40
277 20250311 150300 165712542 949 949 949 949 0
278 20250311 150200 165712542 949 949 949 949 0
279 20250311 150100 165712542 949 949 949 949 0
280 20250311 150000 165712542 949 949 949 949 6
281 20250311 145900 165706848 949 948 949 948 3
282 20250311 145800 165704002 944 944 944 944 1459
283 20250311 145700 164326706 944 947 947 943 6047
284 20250311 145600 158621465 947 947 947 947 92
285 20250311 145500 158534341 948 948 948 948 41
286 20250311 145400 158495473 950 950 950 950 0
287 20250311 145300 158495473 950 950 950 950 0
288 20250311 145200 158495473 950 950 950 950 0
289 20250311 145100 158495473 950 950 950 950 0
290 20250311 145000 158495473 950 950 950 950 0
291 20250311 144900 158495473 950 950 950 950 0
292 20250311 144800 158495473 950 950 950 950 0
293 20250311 144700 158495473 950 950 950 950 1
294 20250311 144600 158494523 949 949 949 949 21
295 20250311 144500 158474594 949 949 949 944 4098
296 20250311 144400 154598189 950 950 950 950 0
297 20250311 144300 154598189 950 950 950 950 1
298 20250311 144200 154597239 949 949 949 949 0
299 20250311 144100 154597239 949 949 949 949 0
300 20250311 144000 154597239 949 949 949 949 26
301 20250311 143900 154572565 949 949 949 949 0
302 20250311 143800 154572565 949 949 949 949 0
303 20250311 143700 154572565 949 949 949 949 0
304 20250311 143600 154572565 949 949 949 949 0
305 20250311 143500 154572565 949 949 949 949 0
306 20250311 143400 154572565 949 949 949 949 0
307 20250311 143300 154572565 949 949 949 949 0
308 20250311 143200 154572565 949 949 949 949 1
309 20250311 143100 154571616 946 948 948 946 1000
310 20250311 143000 153625589 949 949 949 949 0
311 20250311 142900 153625589 949 949 949 949 0
312 20250311 142800 153625589 949 947 949 947 498
313 20250311 142700 153153867 947 947 947 947 0
314 20250311 142600 153153867 947 947 947 947 0
315 20250311 142500 153153867 947 947 947 947 0
316 20250311 142400 153153867 947 947 947 947 1
317 20250311 142300 153152920 945 945 945 945 0
318 20250311 142200 153152920 945 945 945 945 0
319 20250311 142100 153152920 945 945 945 945 0
320 20250311 142000 153152920 945 945 945 945 0
321 20250311 141900 153152920 945 945 945 945 0
322 20250311 141800 153152920 945 945 945 945 1
323 20250311 141700 153151975 945 945 945 945 18
324 20250311 141600 153134965 944 944 944 944 0
325 20250311 141500 153134965 944 945 945 942 341
326 20250311 141400 152812852 946 946 946 946 0
327 20250311 141300 152812852 946 946 946 946 0
328 20250311 141200 152812852 946 946 946 946 0
329 20250311 141100 152812852 946 946 946 946 0
330 20250311 141000 152812852 946 946 946 946 0
331 20250311 140900 152812852 946 948 948 946 116
332 20250311 140800 152702956 949 949 949 949 5
333 20250311 140700 152698211 950 950 950 950 0
334 20250311 140600 152698211 950 950 950 950 0
335 20250311 140500 152698211 950 950 950 950 0
336 20250311 140400 152698211 950 950 950 950 0
337 20250311 140300 152698211 950 950 950 950 51
338 20250311 140200 152649761 953 953 953 953 0
339 20250311 140100 152649761 953 953 953 953 0
340 20250311 140000 152649761 953 953 953 953 0
341 20250311 135900 152649761 953 953 953 953 0
342 20250311 135800 152649761 953 953 953 953 1
343 20250311 135700 152648808 953 953 953 953 0
344 20250311 135600 152648808 953 953 953 953 0
345 20250311 135500 152648808 953 953 953 953 0
346 20250311 135400 152648808 953 953 953 953 50
347 20250311 135300 152601158 953 953 953 953 0
348 20250311 135200 152601158 953 953 953 953 0
349 20250311 135100 152601158 953 953 953 953 0
350 20250311 135000 152601158 953 953 953 953 0
351 20250311 134900 152601158 953 953 953 953 0
352 20250311 134800 152601158 953 952 953 949 52
353 20250311 134700 152551742 954 954 954 954 2
354 20250311 134600 152549834 954 954 954 954 0
355 20250311 134500 152549834 954 954 954 954 0
356 20250311 134400 152549834 954 954 954 954 0
357 20250311 134300 152549834 954 948 954 948 6405
358 20250311 134200 146466325 947 947 947 947 200
359 20250311 134100 146276925 947 947 947 947 0
360 20250311 134000 146276925 947 947 947 947 0
361 20250311 133900 146276925 947 947 947 947 0
362 20250311 133800 146276925 947 946 947 946 1028
363 20250311 133700 145303415 946 943 946 943 52
364 20250311 133600 145254376 944 944 945 944 1531
365 20250311 133500 143809105 941 941 941 941 500
366 20250311 133400 143338605 941 941 941 941 0
367 20250311 133300 143338605 941 942 942 941 878
368 20250311 133200 142511810 942 943 943 942 2261
369 20250311 133100 140379887 943 943 943 943 0
370 20250311 133000 140379887 943 943 943 943 0
371 20250311 132900 140379887 943 943 943 943 0
372 20250311 132800 140379887 943 943 943 943 0
373 20250311 132700 140379887 943 943 943 943 0
374 20250311 132600 140379887 943 943 943 943 0
375 20250311 132500 140379887 943 943 943 943 0
376 20250311 132400 140379887 943 943 943 943 0
377 20250311 132300 140379887 943 943 943 943 1
378 20250311 132200 140378944 940 940 940 940 0
379 20250311 132100 140378944 940 940 940 940 0
380 20250311 132000 140378944 940 941 941 940 2400
381 20250311 131900 138122880 944 944 944 944 0
382 20250311 131800 138122880 944 944 944 944 1
383 20250311 131700 138121936 940 940 940 940 0
384 20250311 131600 138121936 940 940 940 940 0
385 20250311 131500 138121936 940 940 940 940 0
386 20250311 131400 138121936 940 941 941 940 700
387 20250311 131300 137463834 944 943 944 943 2
388 20250311 131200 137461947 942 942 942 942 0
389 20250311 131100 137461947 942 942 942 942 0
390 20250311 131000 137461947 942 942 942 942 0
391 20250311 130900 137461947 942 942 942 942 0
392 20250311 130800 137461947 942 942 942 942 0
393 20250311 130700 137461947 942 942 942 942 1
394 20250311 130600 137461005 943 943 943 943 0
395 20250311 130500 137461005 943 943 943 943 0
396 20250311 130400 137461005 943 943 943 943 1
397 20250311 130300 137460062 944 944 944 944 0
398 20250311 130200 137460062 944 944 944 944 0
399 20250311 130100 137460062 944 944 944 944 0
400 20250311 130000 137460062 944 944 944 944 50
401 20250311 125900 137412862 944 944 944 944 0
402 20250311 125800 137412862 944 944 944 944 0
403 20250311 125700 137412862 944 944 944 944 0
404 20250311 125600 137412862 944 944 944 944 0
405 20250311 125500 137412862 944 944 944 944 0
406 20250311 125400 137412862 944 944 944 944 1
407 20250311 125300 137411918 944 944 944 944 0
408 20250311 125200 137411918 944 944 944 944 0
409 20250311 125100 137411918 944 944 944 944 0
410 20250311 125000 137411918 944 944 944 944 0
411 20250311 124900 137411918 944 942 944 942 4027
412 20250311 124800 133614484 941 941 941 941 1218
413 20250311 124700 132468346 941 941 941 941 1
414 20250311 124600 132467405 940 940 940 940 0
415 20250311 124500 132467405 940 940 940 940 0
416 20250311 124400 132467405 940 940 940 940 0
417 20250311 124300 132467405 940 940 940 940 71
418 20250311 124200 132400665 944 944 944 944 0
419 20250311 124100 132400665 944 944 944 944 0
420 20250311 124000 132400665 944 944 944 944 0
421 20250311 123900 132400665 944 944 944 944 0
422 20250311 123800 132400665 944 944 944 944 0
423 20250311 123700 132400665 944 944 944 944 1
424 20250311 123600 132399721 937 937 937 937 0
425 20250311 123500 132399721 937 937 937 937 0
426 20250311 123400 132399721 937 945 945 937 1201
427 20250311 123300 131267651 943 943 943 943 0
428 20250311 123200 131267651 943 943 943 943 0
429 20250311 123100 131267651 943 943 943 943 0
430 20250311 123000 131267651 943 944 945 943 2500
431 20250311 122900 128906492 944 944 944 944 9
432 20250311 122800 128897996 946 946 946 946 0
433 20250311 122700 128897996 946 946 946 946 2
434 20250311 122600 128896104 946 946 946 946 2
435 20250311 122500 128894212 946 946 946 946 0
436 20250311 122400 128894212 946 946 946 946 0
437 20250311 122300 128894212 946 946 946 946 0
438 20250311 122200 128894212 946 946 946 946 1
439 20250311 122100 128893266 946 946 946 946 0
440 20250311 122000 128893266 946 946 946 946 0
441 20250311 121900 128893266 946 946 946 946 0
442 20250311 121800 128893266 946 946 946 946 0
443 20250311 121700 128893266 946 946 946 946 0
444 20250311 121600 128893266 946 946 946 946 1
445 20250311 121500 128892320 943 943 943 943 0
446 20250311 121400 128892320 943 943 943 943 0
447 20250311 121300 128892320 943 943 943 943 1
448 20250311 121200 128891377 946 947 947 946 35
449 20250311 121100 128858238 947 947 947 947 0
450 20250311 121000 128858238 947 947 947 947 7
451 20250311 120900 128851609 948 948 948 948 0
452 20250311 120800 128851609 948 948 948 948 1
453 20250311 120700 128850661 946 944 949 944 5002
454 20250311 120600 124117208 944 944 944 944 0
455 20250311 120500 124117208 944 944 944 944 0
456 20250311 120400 124117208 944 944 944 944 0
457 20250311 120300 124117208 944 944 944 944 1
458 20250311 120200 124116264 942 941 942 941 2349
459 20250311 120100 121904506 941 941 941 941 40
460 20250311 120000 121866866 941 941 941 941 0
461 20250311 115900 121866866 941 941 941 941 140
462 20250311 115800 121735126 941 941 941 941 10
463 20250311 115700 121725716 941 941 941 941 0
464 20250311 115600 121725716 941 941 941 941 0
465 20250311 115500 121725716 941 941 941 941 0
466 20250311 115400 121725716 941 941 941 941 1
467 20250311 115300 121724775 940 940 940 940 0
468 20250311 115200 121724775 940 940 940 940 200
469 20250311 115100 121536775 942 942 942 942 0
470 20250311 115000 121536775 942 942 942 942 1
471 20250311 114900 121535833 940 940 940 940 0
472 20250311 114800 121535833 940 940 940 940 0
473 20250311 114700 121535833 940 940 940 940 0
474 20250311 114600 121535833 940 940 940 940 0
475 20250311 114500 121535833 940 940 940 940 0
476 20250311 114400 121535833 940 940 940 940 1
477 20250311 114300 121534893 942 942 942 942 0
478 20250311 114200 121534893 942 942 942 942 0
479 20250311 114100 121534893 942 942 942 942 0
480 20250311 114000 121534893 942 942 942 942 0
481 20250311 113900 121534893 942 942 942 942 0
482 20250311 113800 121534893 942 942 942 942 0
483 20250311 113700 121534893 942 942 942 942 0
484 20250311 113600 121534893 942 942 942 942 100
485 20250311 113500 121440693 942 942 942 942 0
486 20250311 113400 121440693 942 942 942 942 0
487 20250311 113300 121440693 942 942 942 942 32
488 20250311 113200 121410549 943 943 943 943 0
489 20250311 113100 121410549 943 943 943 943 0
490 20250311 113000 121410549 943 943 943 943 0
491 20250311 112900 121410549 943 943 943 943 1
492 20250311 112800 121409606 944 944 944 944 0
493 20250311 112700 121409606 944 944 944 944 0
494 20250311 112600 121409606 944 944 944 944 0
495 20250311 112500 121409606 944 943 944 943 301
496 20250311 112400 121125762 943 942 943 942 5636
497 20250311 112300 115811134 942 942 942 942 0
498 20250311 112200 115811134 942 942 942 942 0
499 20250311 112100 115811134 942 942 942 942 0
500 20250311 112000 115811134 942 942 942 942 0
501 20250311 111900 115811134 942 942 942 942 0
502 20250311 111800 115811134 942 942 942 942 380
503 20250311 111700 115453174 943 943 943 943 1
504 20250311 111600 115452231 942 942 942 942 1074
505 20250311 111500 114440523 943 943 943 943 0
506 20250311 111400 114440523 943 943 943 943 0
507 20250311 111300 114440523 943 943 943 943 0
508 20250311 111200 114440523 943 943 943 943 0
509 20250311 111100 114440523 943 943 943 943 0
510 20250311 111000 114440523 943 943 943 943 0
511 20250311 110900 114440523 943 943 943 943 0
512 20250311 110800 114440523 943 938 943 938 3700
513 20250311 110700 110964482 938 933 938 933 2212
514 20250311 110600 108895145 933 933 933 933 0
515 20250311 110500 108895145 933 933 933 933 1
516 20250311 110400 108894212 933 933 933 933 10
517 20250311 110300 108884882 933 932 933 932 130
518 20250311 110200 108763595 931 931 931 931 0
519 20250311 110100 108763595 931 932 932 931 543
520 20250311 110000 108257526 932 932 932 932 6
521 20250311 105900 108251934 931 931 931 931 0
522 20250311 105800 108251934 931 930 931 930 1000
523 20250311 105700 107320940 931 931 931 931 0
524 20250311 105600 107320940 931 931 931 931 1
525 20250311 105500 107320009 930 930 930 930 2
526 20250311 105400 107318149 931 931 931 931 1000
527 20250311 105300 106387149 931 930 931 930 8
528 20250311 105200 106379707 929 929 929 929 0
529 20250311 105100 106379707 929 929 929 929 6
530 20250311 105000 106374133 930 930 930 930 0
531 20250311 104900 106374133 930 930 930 930 0
532 20250311 104800 106374133 930 930 930 930 6
533 20250311 104700 106368553 930 930 930 930 0
534 20250311 104600 106368553 930 930 930 930 0
535 20250311 104500 106368553 930 930 930 930 1
536 20250311 104400 106367623 929 929 929 929 0
537 20250311 104300 106367623 929 929 929 929 114
538 20250311 104200 106261717 929 929 929 929 0
539 20250311 104100 106261717 929 927 929 926 1133
540 20250311 104000 105211430 926 926 926 926 0
541 20250311 103900 105211430 926 926 926 926 0
542 20250311 103800 105211430 926 926 926 926 0
543 20250311 103700 105211430 926 926 926 926 12
544 20250311 103600 105200318 927 927 927 927 15
545 20250311 103500 105186413 926 926 926 926 0
546 20250311 103400 105186413 926 926 926 926 0
547 20250311 103300 105186413 926 925 927 925 1224
548 20250311 103200 104053021 925 925 925 925 2195
549 20250311 103100 102022646 927 927 927 927 0
550 20250311 103000 102022646 927 927 927 927 0
551 20250311 102900 102022646 927 927 927 927 1
552 20250311 102800 102021719 925 925 925 925 0
553 20250311 102700 102021719 925 925 925 925 0
554 20250311 102600 102021719 925 925 925 925 0
555 20250311 102500 102021719 925 925 925 925 2
556 20250311 102400 102019869 929 929 929 929 0
557 20250311 102300 102019869 929 925 929 925 802
558 20250311 102200 101278015 929 929 929 929 0
559 20250311 102100 101278015 929 926 929 922 2102
560 20250311 102000 99335303 929 929 929 929 0
561 20250311 101900 99335303 929 929 929 929 0
562 20250311 101800 99335303 929 929 929 929 0
563 20250311 101700 99335303 929 929 929 929 0
564 20250311 101600 99335303 929 926 929 926 1343
565 20250311 101500 98090596 926 928 928 923 17544
566 20250311 101400 81829482 931 931 931 929 6353
567 20250311 101300 75921905 932 932 932 932 5
568 20250311 101200 75917245 932 932 932 932 2
569 20250311 101100 75915381 933 933 933 933 2
570 20250311 101000 75913515 931 931 931 931 0
571 20250311 100900 75913515 931 931 931 931 1001
572 20250311 100800 74981584 931 931 931 931 20
573 20250311 100700 74962964 931 932 932 931 752
574 20250311 100600 74262772 933 933 933 933 1348
575 20250311 100500 73005088 933 933 933 933 0
576 20250311 100400 73005088 933 933 933 933 6
577 20250311 100300 72999490 934 935 935 934 12
578 20250311 100200 72988272 935 935 935 935 0
579 20250311 100100 72988272 935 935 935 935 5
580 20250311 100000 72983597 938 938 938 938 0
581 20250311 095900 72983597 938 938 938 938 1
582 20250311 095800 72982659 935 934 939 933 2208
583 20250311 095700 70915059 935 937 937 935 1754
584 20250311 095600 69273577 938 938 938 938 78
585 20250311 095500 69200413 940 940 940 940 0
586 20250311 095400 69200413 940 940 940 940 1
587 20250311 095300 69199473 939 939 939 939 0
588 20250311 095200 69199473 939 939 939 939 100
589 20250311 095100 69105573 939 939 939 938 61
590 20250311 095000 69048300 939 939 939 939 4
591 20250311 094900 69044544 940 940 940 940 88
592 20250311 094800 68961824 940 940 940 940 817
593 20250311 094700 68193844 940 938 940 938 3231
594 20250311 094600 65163164 938 938 938 938 0
595 20250311 094500 65163164 938 938 938 938 0
596 20250311 094400 65163164 938 938 938 938 10
597 20250311 094300 65153784 937 937 937 937 1077
598 20250311 094200 64144635 937 937 937 937 3
599 20250311 094100 64141824 938 938 938 938 0
600 20250311 094000 64141824 938 938 938 938 540
601 20250311 093900 63635304 938 938 938 938 1
602 20250311 093800 63634366 938 938 938 938 106
603 20250311 093700 63534938 938 938 938 938 5
604 20250311 093600 63530248 938 937 938 937 9
605 20250311 093500 63521809 937 938 938 937 34
606 20250311 093400 63489941 940 940 940 940 1
607 20250311 093300 63489001 941 941 941 941 0
608 20250311 093200 63489001 941 941 941 941 0
609 20250311 093100 63489001 941 941 941 941 0
610 20250311 093000 63489001 941 937 941 937 2
611 20250311 092900 63487123 940 939 940 939 1014
612 20250311 092800 62534963 939 936 939 936 2
613 20250311 092700 62533088 939 939 939 939 0
614 20250311 092600 62533088 939 935 939 935 2590
615 20250311 092500 60111414 936 940 940 936 2002
616 20250311 092400 58233538 939 941 941 939 61
617 20250311 092300 58176246 940 938 940 938 2216
618 20250311 092200 56095428 937 939 939 937 16
619 20250311 092100 56080430 940 940 940 939 1987
620 20250311 092000 54212676 940 940 940 940 1800
621 20250311 091900 52520676 936 940 940 936 4557
622 20250311 091800 48245271 941 936 941 936 3463
623 20250311 091700 44997221 935 935 935 935 3000
624 20250311 091600 42192221 935 929 935 929 5000
625 20250311 091500 37537790 929 929 929 929 0
626 20250311 091400 37537790 929 929 929 929 2000
627 20250311 091300 35679790 929 929 929 929 1272
628 20250311 091200 34498102 929 929 929 929 2
629 20250311 091100 34496244 930 930 930 930 2
630 20250311 091000 34494384 930 926 930 926 3258
631 20250311 090900 31477243 926 929 929 926 2027
632 20250311 090800 29597588 928 928 928 926 2786
633 20250311 090700 27015171 929 930 931 928 2554
634 20250311 090600 24641522 928 932 932 928 271
635 20250311 090500 24389194 933 934 934 933 1174
636 20250311 090400 23292787 937 938 940 935 6115
637 20250311 090300 17563498 938 937 941 937 2081
638 20250311 090200 15611228 942 933 942 932 2099
639 20250311 090100 13651926 880 880 880 880 0
640 20250311 090000 13651926 880 960 960 880 14965

1
052900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,55107517,0,53729829075,0.00
20250306,0,55107517,0,54170689211,0.00
20250305,0,55107517,0,55383054585,0.00
20250304,0,55107517,0,54115581694,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 55107517 0 53729829075 0.00
3 20250306 0 55107517 0 54170689211 0.00
4 20250305 0 55107517 0 55383054585 0.00
5 20250304 0 55107517 0 54115581694 0.00