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

642
054090/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194000,30849959,713,713,713,713,600
20250311,193900,30849959,713,713,713,713,0
20250311,193800,30849959,713,713,713,713,0
20250311,193700,30849959,713,713,713,713,0
20250311,193600,30849959,713,713,713,713,0
20250311,193500,30849959,713,713,713,713,0
20250311,193400,30849959,713,713,713,713,0
20250311,193300,30849959,713,713,713,713,0
20250311,193200,30849959,713,713,713,713,0
20250311,193100,30849959,713,713,713,713,0
20250311,193000,30849959,713,713,713,713,0
20250311,192900,30849959,713,713,713,713,0
20250311,192800,30849959,713,713,713,713,0
20250311,192700,30849959,713,713,713,713,0
20250311,192600,30849959,713,713,713,713,0
20250311,192500,30849959,713,713,713,713,0
20250311,192400,30849959,713,713,713,713,0
20250311,192300,30849959,713,713,713,713,0
20250311,192200,30849959,713,713,713,713,0
20250311,192100,30849959,713,713,713,713,0
20250311,192000,30849959,713,713,713,713,0
20250311,191900,30849959,713,713,713,713,0
20250311,191800,30849959,713,713,713,713,0
20250311,191700,30849959,713,713,713,713,0
20250311,191600,30849959,713,713,713,713,0
20250311,191500,30849959,713,713,713,713,0
20250311,191400,30849959,713,713,713,713,0
20250311,191300,30849959,713,713,713,713,0
20250311,191200,30849959,713,713,713,713,0
20250311,191100,30849959,713,713,713,713,0
20250311,191000,30849959,713,713,713,713,600
20250311,190900,30849959,713,713,713,713,0
20250311,190800,30849959,713,713,713,713,0
20250311,190700,30849959,713,713,713,713,0
20250311,190600,30849959,713,713,713,713,0
20250311,190500,30849959,713,713,713,713,0
20250311,190400,30849959,713,713,713,713,0
20250311,190300,30849959,713,713,713,713,0
20250311,190200,30849959,713,713,713,713,0
20250311,190100,30849959,713,713,713,713,0
20250311,190000,30849959,713,713,713,713,0
20250311,185900,30849959,713,713,713,713,0
20250311,185800,30849959,713,713,713,713,0
20250311,185700,30849959,713,713,713,713,0
20250311,185600,30849959,713,713,713,713,0
20250311,185500,30849959,713,713,713,713,0
20250311,185400,30849959,713,713,713,713,0
20250311,185300,30849959,713,713,713,713,0
20250311,185200,30849959,713,713,713,713,0
20250311,185100,30849959,713,713,713,713,0
20250311,185000,30849959,713,713,713,713,0
20250311,184900,30849959,713,713,713,713,0
20250311,184800,30849959,713,713,713,713,0
20250311,184700,30849959,713,713,713,713,0
20250311,184600,30849959,713,713,713,713,0
20250311,184500,30849959,713,713,713,713,0
20250311,184400,30849959,713,713,713,713,0
20250311,184300,30849959,713,713,713,713,0
20250311,184200,30849959,713,713,713,713,0
20250311,184100,30849959,713,713,713,713,0
20250311,184000,30849959,713,713,713,713,600
20250311,183900,30849959,713,713,713,713,0
20250311,183800,30849959,713,713,713,713,0
20250311,183700,30849959,713,713,713,713,0
20250311,183600,30849959,713,713,713,713,0
20250311,183500,30849959,713,713,713,713,0
20250311,183400,30849959,713,713,713,713,0
20250311,183300,30849959,713,713,713,713,0
20250311,183200,30849959,713,713,713,713,0
20250311,183100,30849959,713,713,713,713,0
20250311,183000,30849959,713,713,713,713,0
20250311,182900,30849959,713,713,713,713,0
20250311,182800,30849959,713,713,713,713,0
20250311,182700,30849959,713,713,713,713,0
20250311,182600,30849959,713,713,713,713,0
20250311,182500,30849959,713,713,713,713,0
20250311,182400,30849959,713,713,713,713,0
20250311,182300,30849959,713,713,713,713,0
20250311,182200,30849959,713,713,713,713,0
20250311,182100,30849959,713,713,713,713,0
20250311,182000,30849959,713,713,713,713,0
20250311,181900,30849959,713,713,713,713,0
20250311,181800,30849959,713,713,713,713,0
20250311,181700,30849959,713,713,713,713,0
20250311,181600,30849959,713,713,713,713,0
20250311,181500,30849959,713,713,713,713,0
20250311,181400,30849959,713,713,713,713,0
20250311,181300,30849959,713,713,713,713,0
20250311,181200,30849959,713,713,713,713,0
20250311,181100,30849959,713,713,713,713,0
20250311,181000,30849959,713,713,713,713,600
20250311,180900,30849959,713,713,713,713,0
20250311,180800,30849959,713,713,713,713,0
20250311,180700,30849959,713,713,713,713,0
20250311,180600,30849959,713,713,713,713,0
20250311,180500,30849959,713,713,713,713,0
20250311,180400,30849959,713,713,713,713,0
20250311,180300,30849959,713,713,713,713,0
20250311,180200,30849959,713,713,713,713,0
20250311,180100,30849959,713,713,713,713,0
20250311,180000,30849959,713,713,713,713,0
20250311,175900,30849959,713,713,713,713,0
20250311,175800,30849959,713,713,713,713,0
20250311,175700,30849959,713,713,713,713,0
20250311,175600,30849959,713,713,713,713,0
20250311,175500,30849959,713,713,713,713,0
20250311,175400,30849959,713,713,713,713,0
20250311,175300,30849959,713,713,713,713,0
20250311,175200,30849959,713,713,713,713,0
20250311,175100,30849959,713,713,713,713,0
20250311,175000,30849959,713,713,713,713,0
20250311,174900,30849959,713,713,713,713,0
20250311,174800,30849959,713,713,713,713,0
20250311,174700,30849959,713,713,713,713,0
20250311,174600,30849959,713,713,713,713,0
20250311,174500,30849959,713,713,713,713,0
20250311,174400,30849959,713,713,713,713,0
20250311,174300,30849959,713,713,713,713,0
20250311,174200,30849959,713,713,713,713,0
20250311,174100,30849959,713,713,713,713,0
20250311,174000,30849959,713,713,713,713,600
20250311,173900,30849959,713,713,713,713,0
20250311,173800,30849959,713,713,713,713,0
20250311,173700,30849959,713,713,713,713,0
20250311,173600,30849959,713,713,713,713,0
20250311,173500,30849959,713,713,713,713,0
20250311,173400,30849959,713,713,713,713,0
20250311,173300,30849959,713,713,713,713,0
20250311,173200,30849959,713,713,713,713,0
20250311,173100,30849959,713,713,713,713,0
20250311,173000,30849959,713,713,713,713,0
20250311,172900,30849959,713,713,713,713,0
20250311,172800,30849959,713,713,713,713,0
20250311,172700,30849959,713,713,713,713,0
20250311,172600,30849959,713,713,713,713,0
20250311,172500,30849959,713,713,713,713,0
20250311,172400,30849959,713,713,713,713,0
20250311,172300,30849959,713,713,713,713,0
20250311,172200,30849959,713,713,713,713,0
20250311,172100,30849959,713,713,713,713,0
20250311,172000,30849959,713,713,713,713,0
20250311,171900,30849959,713,713,713,713,0
20250311,171800,30849959,713,713,713,713,0
20250311,171700,30849959,713,713,713,713,0
20250311,171600,30849959,713,713,713,713,0
20250311,171500,30849959,713,713,713,713,0
20250311,171400,30849959,713,713,713,713,0
20250311,171300,30849959,713,713,713,713,0
20250311,171200,30849959,713,713,713,713,0
20250311,171100,30849959,713,713,713,713,0
20250311,171000,30849959,713,713,713,713,600
20250311,170900,30849959,713,713,713,713,0
20250311,170800,30849959,713,713,713,713,0
20250311,170700,30849959,713,713,713,713,0
20250311,170600,30849959,713,713,713,713,0
20250311,170500,30849959,713,713,713,713,0
20250311,170400,30849959,713,713,713,713,0
20250311,170300,30849959,713,713,713,713,0
20250311,170200,30849959,713,713,713,713,0
20250311,170100,30849959,713,713,713,713,0
20250311,170000,30849959,713,713,713,713,0
20250311,165900,30849959,713,713,713,713,0
20250311,165800,30849959,713,713,713,713,0
20250311,165700,30849959,713,713,713,713,0
20250311,165600,30849959,713,713,713,713,0
20250311,165500,30849959,713,713,713,713,0
20250311,165400,30849959,713,713,713,713,0
20250311,165300,30849959,713,713,713,713,0
20250311,165200,30849959,713,713,713,713,0
20250311,165100,30849959,713,713,713,713,0
20250311,165000,30849959,713,713,713,713,0
20250311,164900,30849959,713,713,713,713,0
20250311,164800,30849959,713,713,713,713,0
20250311,164700,30849959,713,713,713,713,0
20250311,164600,30849959,713,713,713,713,0
20250311,164500,30849959,713,713,713,713,0
20250311,164400,30849959,713,713,713,713,0
20250311,164300,30849959,713,713,713,713,0
20250311,164200,30849959,713,713,713,713,0
20250311,164100,30849959,713,713,713,713,0
20250311,164000,30849959,713,713,713,713,600
20250311,163900,30849959,713,713,713,713,0
20250311,163800,30849959,713,713,713,713,0
20250311,163700,30849959,713,713,713,713,0
20250311,163600,30849959,713,713,713,713,0
20250311,163500,30849959,713,713,713,713,0
20250311,163400,30849959,713,713,713,713,0
20250311,163300,30849959,713,713,713,713,0
20250311,163200,30849959,713,713,713,713,0
20250311,163100,30849959,713,713,713,713,0
20250311,163000,30849959,713,713,713,713,0
20250311,162900,30849959,713,713,713,713,0
20250311,162800,30849959,713,713,713,713,0
20250311,162700,30849959,713,713,713,713,0
20250311,162600,30849959,713,713,713,713,0
20250311,162500,30849959,713,713,713,713,0
20250311,162400,30849959,713,713,713,713,0
20250311,162300,30849959,713,713,713,713,0
20250311,162200,30849959,713,713,713,713,0
20250311,162100,30849959,713,713,713,713,0
20250311,162000,30849959,713,713,713,713,0
20250311,161900,30849959,713,713,713,713,0
20250311,161800,30849959,713,713,713,713,0
20250311,161700,30849959,713,713,713,713,0
20250311,161600,30849959,713,713,713,713,0
20250311,161500,30849959,713,713,713,713,0
20250311,161400,30849959,713,713,713,713,0
20250311,161300,30849959,713,713,713,713,0
20250311,161200,30849959,713,713,713,713,0
20250311,161100,30849959,713,713,713,713,0
20250311,161000,30849959,713,713,713,713,600
20250311,160900,30849959,713,713,713,713,0
20250311,160800,30849959,713,713,713,713,0
20250311,160700,30849959,713,713,713,713,0
20250311,160600,30849959,713,713,713,713,0
20250311,160500,30849959,713,713,713,713,0
20250311,160400,30849959,713,713,713,713,0
20250311,160300,30849959,713,713,713,713,0
20250311,160200,30849959,713,713,713,713,0
20250311,160100,30849959,713,713,713,713,0
20250311,160000,30849959,713,713,713,713,0
20250311,155900,30849959,713,713,713,713,0
20250311,155800,30849959,713,713,713,713,0
20250311,155700,30849959,713,713,713,713,0
20250311,155600,30849959,713,713,713,713,0
20250311,155500,30849959,713,713,713,713,0
20250311,155400,30849959,713,713,713,713,0
20250311,155300,30849959,713,713,713,713,0
20250311,155200,30849959,713,713,713,713,0
20250311,155100,30849959,713,713,713,713,0
20250311,155000,30849959,713,713,713,713,0
20250311,154900,30849959,713,713,713,713,0
20250311,154800,30849959,713,713,713,713,0
20250311,154700,30849959,713,713,713,713,0
20250311,154600,30849959,713,713,713,713,0
20250311,154500,30849959,713,713,713,713,0
20250311,154400,30849959,713,713,713,713,0
20250311,154300,30849959,713,713,713,713,0
20250311,154200,30849959,713,713,713,713,0
20250311,154100,30849959,713,713,713,713,0
20250311,154000,30849959,713,713,713,713,600
20250311,153900,30849959,713,713,713,713,0
20250311,153800,30849959,713,713,713,713,0
20250311,153700,30849959,713,713,713,713,0
20250311,153600,30849959,713,713,713,713,0
20250311,153500,30849959,713,713,713,713,0
20250311,153400,30849959,713,713,713,713,0
20250311,153300,30849959,713,713,713,713,0
20250311,153200,30849959,713,713,713,713,0
20250311,153100,30849959,713,713,713,713,0
20250311,153000,30849959,713,713,713,713,600
20250311,152900,30422159,708,708,708,708,0
20250311,152800,30422159,708,708,708,708,0
20250311,152700,30422159,708,708,708,708,0
20250311,152600,30422159,708,708,708,708,0
20250311,152500,30422159,708,708,708,708,0
20250311,152400,30422159,708,708,708,708,0
20250311,152300,30422159,708,708,708,708,0
20250311,152200,30422159,708,708,708,708,0
20250311,152100,30422159,708,708,708,708,0
20250311,152000,30422159,708,708,708,708,0
20250311,151900,30422159,708,704,711,692,4036
20250311,151800,27604456,711,711,711,711,0
20250311,151700,27604456,711,711,711,711,0
20250311,151600,27604456,711,711,711,711,0
20250311,151500,27604456,711,711,711,711,0
20250311,151400,27604456,711,711,711,711,0
20250311,151300,27604456,711,711,711,711,0
20250311,151200,27604456,711,711,711,711,0
20250311,151100,27604456,711,711,711,711,0
20250311,151000,27604456,711,711,711,711,0
20250311,150900,27604456,711,711,711,711,0
20250311,150800,27604456,711,711,711,711,0
20250311,150700,27604456,711,711,711,711,0
20250311,150600,27604456,711,711,711,711,0
20250311,150500,27604456,711,711,711,711,0
20250311,150400,27604456,711,711,711,711,0
20250311,150300,27604456,711,711,711,711,0
20250311,150200,27604456,711,711,711,711,0
20250311,150100,27604456,711,711,711,711,0
20250311,150000,27604456,711,711,711,711,0
20250311,145900,27604456,711,711,711,711,0
20250311,145800,27604456,711,711,711,711,0
20250311,145700,27604456,711,711,711,711,0
20250311,145600,27604456,711,711,711,711,0
20250311,145500,27604456,711,711,711,711,0
20250311,145400,27604456,711,711,711,711,0
20250311,145300,27604456,711,711,711,711,0
20250311,145200,27604456,711,711,711,711,1
20250311,145100,27603745,703,703,703,703,0
20250311,145000,27603745,703,703,703,703,0
20250311,144900,27603745,703,703,703,703,0
20250311,144800,27603745,703,703,703,703,0
20250311,144700,27603745,703,703,703,703,0
20250311,144600,27603745,703,703,703,703,1
20250311,144500,27603042,711,711,711,711,0
20250311,144400,27603042,711,711,711,711,0
20250311,144300,27603042,711,711,711,711,0
20250311,144200,27603042,711,711,711,711,0
20250311,144100,27603042,711,711,711,711,0
20250311,144000,27603042,711,711,711,711,35
20250311,143900,27578157,711,711,711,711,0
20250311,143800,27578157,711,711,711,711,0
20250311,143700,27578157,711,711,711,711,0
20250311,143600,27578157,711,711,711,711,1
20250311,143500,27577446,710,710,710,710,3
20250311,143400,27575316,711,711,711,711,0
20250311,143300,27575316,711,709,711,709,14
20250311,143200,27565385,710,710,710,710,0
20250311,143100,27565385,710,710,710,710,0
20250311,143000,27565385,710,710,710,710,0
20250311,142900,27565385,710,710,710,710,0
20250311,142800,27565385,710,710,710,710,0
20250311,142700,27565385,710,710,710,710,0
20250311,142600,27565385,710,710,710,710,0
20250311,142500,27565385,710,710,710,710,0
20250311,142400,27565385,710,710,710,710,0
20250311,142300,27565385,710,710,710,710,0
20250311,142200,27565385,710,710,710,710,0
20250311,142100,27565385,710,710,710,710,0
20250311,142000,27565385,710,710,710,710,0
20250311,141900,27565385,710,710,710,710,0
20250311,141800,27565385,710,710,710,710,0
20250311,141700,27565385,710,710,710,710,0
20250311,141600,27565385,710,710,710,710,0
20250311,141500,27565385,710,710,710,710,0
20250311,141400,27565385,710,710,710,710,0
20250311,141300,27565385,710,710,710,710,0
20250311,141200,27565385,710,710,710,710,0
20250311,141100,27565385,710,710,710,710,0
20250311,141000,27565385,710,710,710,710,0
20250311,140900,27565385,710,710,710,710,0
20250311,140800,27565385,710,710,710,710,0
20250311,140700,27565385,710,710,710,710,0
20250311,140600,27565385,710,710,710,710,0
20250311,140500,27565385,710,710,710,710,0
20250311,140400,27565385,710,710,710,710,0
20250311,140300,27565385,710,710,710,710,0
20250311,140200,27565385,710,710,710,710,0
20250311,140100,27565385,710,710,710,710,0
20250311,140000,27565385,710,710,710,710,0
20250311,135900,27565385,710,710,710,710,0
20250311,135800,27565385,710,709,710,709,87
20250311,135700,27503695,709,709,709,709,0
20250311,135600,27503695,709,709,709,709,0
20250311,135500,27503695,709,709,709,709,0
20250311,135400,27503695,709,709,709,709,0
20250311,135300,27503695,709,709,709,709,0
20250311,135200,27503695,709,709,709,709,0
20250311,135100,27503695,709,709,709,709,0
20250311,135000,27503695,709,709,709,709,0
20250311,134900,27503695,709,709,709,709,0
20250311,134800,27503695,709,709,709,709,0
20250311,134700,27503695,709,709,709,709,0
20250311,134600,27503695,709,709,709,709,7
20250311,134500,27498732,709,709,709,709,0
20250311,134400,27498732,709,709,709,709,0
20250311,134300,27498732,709,709,709,709,50
20250311,134200,27463282,709,709,709,709,0
20250311,134100,27463282,709,709,709,709,30
20250311,134000,27442012,709,708,709,708,9
20250311,133900,27435639,702,702,702,702,0
20250311,133800,27435639,702,702,702,702,0
20250311,133700,27435639,702,702,702,702,1
20250311,133600,27434937,708,708,708,708,19
20250311,133500,27421485,708,708,708,708,0
20250311,133400,27421485,708,708,708,708,50
20250311,133300,27386085,708,708,708,708,0
20250311,133200,27386085,708,708,708,708,0
20250311,133100,27386085,708,708,708,708,0
20250311,133000,27386085,708,708,708,708,0
20250311,132900,27386085,708,708,708,708,0
20250311,132800,27386085,708,708,708,708,50
20250311,132700,27350685,708,708,708,708,0
20250311,132600,27350685,708,708,708,708,0
20250311,132500,27350685,708,708,708,708,0
20250311,132400,27350685,708,708,708,708,1
20250311,132300,27349977,708,708,708,708,0
20250311,132200,27349977,708,708,708,708,0
20250311,132100,27349977,708,708,708,708,0
20250311,132000,27349977,708,708,708,708,0
20250311,131900,27349977,708,708,708,708,0
20250311,131800,27349977,708,708,708,708,0
20250311,131700,27349977,708,708,708,708,0
20250311,131600,27349977,708,708,708,708,0
20250311,131500,27349977,708,708,708,708,0
20250311,131400,27349977,708,708,708,708,0
20250311,131300,27349977,708,708,708,708,0
20250311,131200,27349977,708,708,708,708,0
20250311,131100,27349977,708,708,708,708,72
20250311,131000,27299001,708,708,708,708,0
20250311,130900,27299001,708,708,708,708,0
20250311,130800,27299001,708,708,708,708,0
20250311,130700,27299001,708,708,708,708,0
20250311,130600,27299001,708,708,708,708,0
20250311,130500,27299001,708,708,708,708,4
20250311,130400,27296169,708,708,708,708,0
20250311,130300,27296169,708,708,708,708,796
20250311,130200,26732601,708,708,708,708,0
20250311,130100,26732601,708,708,708,708,0
20250311,130000,26732601,708,708,708,708,204
20250311,125900,26588169,709,709,709,709,500
20250311,125800,26233669,709,709,709,709,0
20250311,125700,26233669,709,709,709,709,0
20250311,125600,26233669,709,709,709,709,0
20250311,125500,26233669,709,709,709,709,0
20250311,125400,26233669,709,709,709,709,0
20250311,125300,26233669,709,708,709,708,700
20250311,125200,25737371,708,708,708,708,0
20250311,125100,25737371,708,708,708,708,10
20250311,125000,25730291,708,708,708,708,0
20250311,124900,25730291,708,708,708,708,0
20250311,124800,25730291,708,708,708,708,0
20250311,124700,25730291,708,708,708,708,0
20250311,124600,25730291,708,708,708,708,0
20250311,124500,25730291,708,708,708,708,0
20250311,124400,25730291,708,708,708,708,0
20250311,124300,25730291,708,708,708,708,0
20250311,124200,25730291,708,708,708,708,0
20250311,124100,25730291,708,708,708,708,0
20250311,124000,25730291,708,708,708,708,6
20250311,123900,25726043,710,710,710,710,0
20250311,123800,25726043,710,710,710,710,0
20250311,123700,25726043,710,710,710,710,10
20250311,123600,25718943,710,710,710,710,0
20250311,123500,25718943,710,710,710,710,0
20250311,123400,25718943,710,710,710,710,0
20250311,123300,25718943,710,710,710,710,0
20250311,123200,25718943,710,710,710,710,0
20250311,123100,25718943,710,710,710,710,0
20250311,123000,25718943,710,710,710,710,0
20250311,122900,25718943,710,710,710,710,1
20250311,122800,25718233,702,702,702,702,0
20250311,122700,25718233,702,702,702,702,73
20250311,122600,25666987,705,705,705,705,0
20250311,122500,25666987,705,705,705,705,0
20250311,122400,25666987,705,705,705,705,0
20250311,122300,25666987,705,705,705,705,0
20250311,122200,25666987,705,705,705,705,0
20250311,122100,25666987,705,705,705,705,0
20250311,122000,25666987,705,705,705,705,0
20250311,121900,25666987,705,705,705,705,0
20250311,121800,25666987,705,705,705,705,0
20250311,121700,25666987,705,705,705,705,0
20250311,121600,25666987,705,705,705,705,0
20250311,121500,25666987,705,705,705,705,0
20250311,121400,25666987,705,702,705,702,7713
20250311,121300,20244043,702,701,702,701,1502
20250311,121200,19191125,699,699,699,699,0
20250311,121100,19191125,699,699,699,699,0
20250311,121000,19191125,699,699,699,699,4
20250311,120900,19188329,701,701,701,701,0
20250311,120800,19188329,701,701,701,701,0
20250311,120700,19188329,701,701,701,701,60
20250311,120600,19146269,701,701,701,701,0
20250311,120500,19146269,701,701,701,701,0
20250311,120400,19146269,701,700,701,700,17
20250311,120300,19134353,701,701,701,701,0
20250311,120200,19134353,701,701,701,701,0
20250311,120100,19134353,701,701,701,701,0
20250311,120000,19134353,701,701,701,701,0
20250311,115900,19134353,701,701,701,701,0
20250311,115800,19134353,701,701,701,701,20
20250311,115700,19120333,701,701,701,701,0
20250311,115600,19120333,701,701,701,701,0
20250311,115500,19120333,701,701,701,701,0
20250311,115400,19120333,701,701,701,701,2
20250311,115300,19118931,696,696,696,696,0
20250311,115200,19118931,696,696,696,696,0
20250311,115100,19118931,696,696,696,696,2
20250311,115000,19117539,700,700,700,700,0
20250311,114900,19117539,700,700,700,700,10
20250311,114800,19110539,699,699,699,699,0
20250311,114700,19110539,699,699,699,699,1
20250311,114600,19109840,694,694,694,694,0
20250311,114500,19109840,694,694,694,694,0
20250311,114400,19109840,694,694,694,694,1
20250311,114300,19109146,700,700,700,700,40
20250311,114200,19081146,702,702,702,702,0
20250311,114100,19081146,702,702,702,702,1
20250311,114000,19080444,702,702,702,702,0
20250311,113900,19080444,702,702,702,702,0
20250311,113800,19080444,702,702,702,702,0
20250311,113700,19080444,702,702,702,702,0
20250311,113600,19080444,702,702,702,702,0
20250311,113500,19080444,702,702,702,702,3
20250311,113400,19078338,694,694,694,694,0
20250311,113300,19078338,694,694,694,694,0
20250311,113200,19078338,694,699,699,694,7000
20250311,113100,14210859,698,698,698,698,0
20250311,113000,14210859,698,698,698,698,0
20250311,112900,14210859,698,698,698,698,0
20250311,112800,14210859,698,698,698,698,0
20250311,112700,14210859,698,698,698,698,0
20250311,112600,14210859,698,699,699,698,1633
20250311,112500,13069425,699,699,699,699,73
20250311,112400,13018398,699,699,699,699,0
20250311,112300,13018398,699,699,699,699,0
20250311,112200,13018398,699,699,699,699,0
20250311,112100,13018398,699,699,699,699,113
20250311,112000,12939411,699,699,699,699,0
20250311,111900,12939411,699,699,699,699,0
20250311,111800,12939411,699,699,699,699,0
20250311,111700,12939411,699,699,699,699,0
20250311,111600,12939411,699,699,699,699,1
20250311,111500,12938712,699,699,699,699,0
20250311,111400,12938712,699,699,699,699,0
20250311,111300,12938712,699,699,699,699,0
20250311,111200,12938712,699,699,699,699,0
20250311,111100,12938712,699,699,699,699,0
20250311,111000,12938712,699,699,699,699,0
20250311,110900,12938712,699,699,699,699,89
20250311,110800,12876501,699,699,699,699,0
20250311,110700,12876501,699,699,699,699,0
20250311,110600,12876501,699,703,703,699,135
20250311,110500,12782096,703,703,703,703,0
20250311,110400,12782096,703,703,703,703,0
20250311,110300,12782096,703,703,703,703,0
20250311,110200,12782096,703,703,703,703,0
20250311,110100,12782096,703,703,703,703,0
20250311,110000,12782096,703,703,703,703,0
20250311,105900,12782096,703,703,703,703,0
20250311,105800,12782096,703,703,703,703,0
20250311,105700,12782096,703,703,703,703,0
20250311,105600,12782096,703,703,703,703,0
20250311,105500,12782096,703,703,703,703,0
20250311,105400,12782096,703,703,703,703,0
20250311,105300,12782096,703,703,703,703,0
20250311,105200,12782096,703,702,703,702,11
20250311,105100,12774373,698,698,698,698,0
20250311,105000,12774373,698,698,698,698,2
20250311,104900,12772977,703,703,703,703,0
20250311,104800,12772977,703,703,703,703,0
20250311,104700,12772977,703,703,703,703,0
20250311,104600,12772977,703,703,703,703,0
20250311,104500,12772977,703,703,703,703,0
20250311,104400,12772977,703,703,703,703,26
20250311,104300,12754699,703,703,703,703,10
20250311,104200,12747669,703,703,703,703,0
20250311,104100,12747669,703,703,703,703,0
20250311,104000,12747669,703,703,703,703,0
20250311,103900,12747669,703,703,703,703,0
20250311,103800,12747669,703,703,703,703,0
20250311,103700,12747669,703,703,703,703,0
20250311,103600,12747669,703,702,703,702,4
20250311,103500,12744860,703,703,703,703,0
20250311,103400,12744860,703,703,703,703,0
20250311,103300,12744860,703,703,703,703,0
20250311,103200,12744860,703,703,703,703,0
20250311,103100,12744860,703,703,703,703,0
20250311,103000,12744860,703,703,703,703,0
20250311,102900,12744860,703,703,703,703,3
20250311,102800,12742751,696,703,703,696,253
20250311,102700,12566394,702,702,702,702,0
20250311,102600,12566394,702,702,702,702,689
20250311,102500,12082716,700,700,700,700,35
20250311,102400,12058216,700,700,700,700,0
20250311,102300,12058216,700,700,700,700,4
20250311,102200,12055416,702,702,702,702,0
20250311,102100,12055416,702,702,702,702,0
20250311,102000,12055416,702,702,702,702,0
20250311,101900,12055416,702,702,702,702,0
20250311,101800,12055416,702,702,702,702,0
20250311,101700,12055416,702,702,702,702,1
20250311,101600,12054714,702,702,702,702,0
20250311,101500,12054714,702,702,702,702,0
20250311,101400,12054714,702,702,702,702,0
20250311,101300,12054714,702,702,702,702,0
20250311,101200,12054714,702,702,702,702,1
20250311,101100,12054012,702,702,702,702,2
20250311,101000,12052608,702,701,702,701,72
20250311,100900,12002135,701,701,701,701,15
20250311,100800,11991620,696,696,696,696,0
20250311,100700,11991620,696,696,696,696,0
20250311,100600,11991620,696,697,697,696,1686
20250311,100500,10818163,700,701,701,700,102
20250311,100400,10746762,704,704,704,704,0
20250311,100300,10746762,704,704,704,704,7
20250311,100200,10741834,705,705,705,705,0
20250311,100100,10741834,705,705,705,705,0
20250311,100000,10741834,705,705,705,705,0
20250311,095900,10741834,705,705,705,705,7
20250311,095800,10736899,696,704,705,696,90
20250311,095700,10674156,705,693,711,693,183
20250311,095600,10547082,670,670,670,670,0
20250311,095500,10547082,670,707,707,670,8386
20250311,095400,4753302,711,711,711,711,0
20250311,095300,4753302,711,711,711,711,0
20250311,095200,4753302,711,711,711,711,0
20250311,095100,4753302,711,711,711,711,1
20250311,095000,4752591,711,711,711,711,3
20250311,094900,4750458,707,707,707,707,15
20250311,094800,4739853,706,706,706,706,0
20250311,094700,4739853,706,706,706,706,143
20250311,094600,4638895,711,711,711,711,1
20250311,094500,4638184,711,710,711,710,145
20250311,094400,4535128,706,706,706,706,0
20250311,094300,4535128,706,706,706,706,0
20250311,094200,4535128,706,706,706,706,0
20250311,094100,4535128,706,706,706,706,395
20250311,094000,4256258,706,706,706,706,170
20250311,093900,4136238,711,711,711,711,0
20250311,093800,4136238,711,711,711,711,0
20250311,093700,4136238,711,711,711,711,3
20250311,093600,4134105,707,707,707,707,0
20250311,093500,4134105,707,707,707,707,124
20250311,093400,4046437,705,707,707,705,294
20250311,093300,3839043,711,711,711,711,3
20250311,093200,3836910,707,707,707,707,0
20250311,093100,3836910,707,707,707,707,0
20250311,093000,3836910,707,707,707,707,0
20250311,092900,3836910,707,707,707,707,0
20250311,092800,3836910,707,707,707,707,100
20250311,092700,3766210,707,707,707,707,0
20250311,092600,3766210,707,707,707,707,50
20250311,092500,3730860,707,707,707,707,0
20250311,092400,3730860,707,707,707,707,0
20250311,092300,3730860,707,707,707,707,0
20250311,092200,3730860,707,707,707,707,1
20250311,092100,3730153,712,712,712,712,7
20250311,092000,3725169,707,707,707,707,103
20250311,091900,3652348,714,714,714,714,0
20250311,091800,3652348,714,714,714,714,0
20250311,091700,3652348,714,714,714,714,0
20250311,091600,3652348,714,714,714,714,0
20250311,091500,3652348,714,714,714,714,15
20250311,091400,3641638,714,714,714,714,0
20250311,091300,3641638,714,714,714,714,0
20250311,091200,3641638,714,714,714,714,4
20250311,091100,3638782,715,715,715,715,0
20250311,091000,3638782,715,715,715,715,33
20250311,090900,3615187,709,709,709,709,417
20250311,090800,3319534,709,709,709,709,0
20250311,090700,3319534,709,709,709,709,30
20250311,090600,3298264,709,709,709,709,0
20250311,090500,3298264,709,709,709,709,1
20250311,090400,3297555,715,715,715,715,0
20250311,090300,3297555,715,715,715,715,0
20250311,090200,3297555,715,715,715,715,0
20250311,090100,3297555,715,715,715,715,1
20250311,090000,3296840,706,708,708,706,4657
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194000 30849959 713 713 713 713 600
3 20250311 193900 30849959 713 713 713 713 0
4 20250311 193800 30849959 713 713 713 713 0
5 20250311 193700 30849959 713 713 713 713 0
6 20250311 193600 30849959 713 713 713 713 0
7 20250311 193500 30849959 713 713 713 713 0
8 20250311 193400 30849959 713 713 713 713 0
9 20250311 193300 30849959 713 713 713 713 0
10 20250311 193200 30849959 713 713 713 713 0
11 20250311 193100 30849959 713 713 713 713 0
12 20250311 193000 30849959 713 713 713 713 0
13 20250311 192900 30849959 713 713 713 713 0
14 20250311 192800 30849959 713 713 713 713 0
15 20250311 192700 30849959 713 713 713 713 0
16 20250311 192600 30849959 713 713 713 713 0
17 20250311 192500 30849959 713 713 713 713 0
18 20250311 192400 30849959 713 713 713 713 0
19 20250311 192300 30849959 713 713 713 713 0
20 20250311 192200 30849959 713 713 713 713 0
21 20250311 192100 30849959 713 713 713 713 0
22 20250311 192000 30849959 713 713 713 713 0
23 20250311 191900 30849959 713 713 713 713 0
24 20250311 191800 30849959 713 713 713 713 0
25 20250311 191700 30849959 713 713 713 713 0
26 20250311 191600 30849959 713 713 713 713 0
27 20250311 191500 30849959 713 713 713 713 0
28 20250311 191400 30849959 713 713 713 713 0
29 20250311 191300 30849959 713 713 713 713 0
30 20250311 191200 30849959 713 713 713 713 0
31 20250311 191100 30849959 713 713 713 713 0
32 20250311 191000 30849959 713 713 713 713 600
33 20250311 190900 30849959 713 713 713 713 0
34 20250311 190800 30849959 713 713 713 713 0
35 20250311 190700 30849959 713 713 713 713 0
36 20250311 190600 30849959 713 713 713 713 0
37 20250311 190500 30849959 713 713 713 713 0
38 20250311 190400 30849959 713 713 713 713 0
39 20250311 190300 30849959 713 713 713 713 0
40 20250311 190200 30849959 713 713 713 713 0
41 20250311 190100 30849959 713 713 713 713 0
42 20250311 190000 30849959 713 713 713 713 0
43 20250311 185900 30849959 713 713 713 713 0
44 20250311 185800 30849959 713 713 713 713 0
45 20250311 185700 30849959 713 713 713 713 0
46 20250311 185600 30849959 713 713 713 713 0
47 20250311 185500 30849959 713 713 713 713 0
48 20250311 185400 30849959 713 713 713 713 0
49 20250311 185300 30849959 713 713 713 713 0
50 20250311 185200 30849959 713 713 713 713 0
51 20250311 185100 30849959 713 713 713 713 0
52 20250311 185000 30849959 713 713 713 713 0
53 20250311 184900 30849959 713 713 713 713 0
54 20250311 184800 30849959 713 713 713 713 0
55 20250311 184700 30849959 713 713 713 713 0
56 20250311 184600 30849959 713 713 713 713 0
57 20250311 184500 30849959 713 713 713 713 0
58 20250311 184400 30849959 713 713 713 713 0
59 20250311 184300 30849959 713 713 713 713 0
60 20250311 184200 30849959 713 713 713 713 0
61 20250311 184100 30849959 713 713 713 713 0
62 20250311 184000 30849959 713 713 713 713 600
63 20250311 183900 30849959 713 713 713 713 0
64 20250311 183800 30849959 713 713 713 713 0
65 20250311 183700 30849959 713 713 713 713 0
66 20250311 183600 30849959 713 713 713 713 0
67 20250311 183500 30849959 713 713 713 713 0
68 20250311 183400 30849959 713 713 713 713 0
69 20250311 183300 30849959 713 713 713 713 0
70 20250311 183200 30849959 713 713 713 713 0
71 20250311 183100 30849959 713 713 713 713 0
72 20250311 183000 30849959 713 713 713 713 0
73 20250311 182900 30849959 713 713 713 713 0
74 20250311 182800 30849959 713 713 713 713 0
75 20250311 182700 30849959 713 713 713 713 0
76 20250311 182600 30849959 713 713 713 713 0
77 20250311 182500 30849959 713 713 713 713 0
78 20250311 182400 30849959 713 713 713 713 0
79 20250311 182300 30849959 713 713 713 713 0
80 20250311 182200 30849959 713 713 713 713 0
81 20250311 182100 30849959 713 713 713 713 0
82 20250311 182000 30849959 713 713 713 713 0
83 20250311 181900 30849959 713 713 713 713 0
84 20250311 181800 30849959 713 713 713 713 0
85 20250311 181700 30849959 713 713 713 713 0
86 20250311 181600 30849959 713 713 713 713 0
87 20250311 181500 30849959 713 713 713 713 0
88 20250311 181400 30849959 713 713 713 713 0
89 20250311 181300 30849959 713 713 713 713 0
90 20250311 181200 30849959 713 713 713 713 0
91 20250311 181100 30849959 713 713 713 713 0
92 20250311 181000 30849959 713 713 713 713 600
93 20250311 180900 30849959 713 713 713 713 0
94 20250311 180800 30849959 713 713 713 713 0
95 20250311 180700 30849959 713 713 713 713 0
96 20250311 180600 30849959 713 713 713 713 0
97 20250311 180500 30849959 713 713 713 713 0
98 20250311 180400 30849959 713 713 713 713 0
99 20250311 180300 30849959 713 713 713 713 0
100 20250311 180200 30849959 713 713 713 713 0
101 20250311 180100 30849959 713 713 713 713 0
102 20250311 180000 30849959 713 713 713 713 0
103 20250311 175900 30849959 713 713 713 713 0
104 20250311 175800 30849959 713 713 713 713 0
105 20250311 175700 30849959 713 713 713 713 0
106 20250311 175600 30849959 713 713 713 713 0
107 20250311 175500 30849959 713 713 713 713 0
108 20250311 175400 30849959 713 713 713 713 0
109 20250311 175300 30849959 713 713 713 713 0
110 20250311 175200 30849959 713 713 713 713 0
111 20250311 175100 30849959 713 713 713 713 0
112 20250311 175000 30849959 713 713 713 713 0
113 20250311 174900 30849959 713 713 713 713 0
114 20250311 174800 30849959 713 713 713 713 0
115 20250311 174700 30849959 713 713 713 713 0
116 20250311 174600 30849959 713 713 713 713 0
117 20250311 174500 30849959 713 713 713 713 0
118 20250311 174400 30849959 713 713 713 713 0
119 20250311 174300 30849959 713 713 713 713 0
120 20250311 174200 30849959 713 713 713 713 0
121 20250311 174100 30849959 713 713 713 713 0
122 20250311 174000 30849959 713 713 713 713 600
123 20250311 173900 30849959 713 713 713 713 0
124 20250311 173800 30849959 713 713 713 713 0
125 20250311 173700 30849959 713 713 713 713 0
126 20250311 173600 30849959 713 713 713 713 0
127 20250311 173500 30849959 713 713 713 713 0
128 20250311 173400 30849959 713 713 713 713 0
129 20250311 173300 30849959 713 713 713 713 0
130 20250311 173200 30849959 713 713 713 713 0
131 20250311 173100 30849959 713 713 713 713 0
132 20250311 173000 30849959 713 713 713 713 0
133 20250311 172900 30849959 713 713 713 713 0
134 20250311 172800 30849959 713 713 713 713 0
135 20250311 172700 30849959 713 713 713 713 0
136 20250311 172600 30849959 713 713 713 713 0
137 20250311 172500 30849959 713 713 713 713 0
138 20250311 172400 30849959 713 713 713 713 0
139 20250311 172300 30849959 713 713 713 713 0
140 20250311 172200 30849959 713 713 713 713 0
141 20250311 172100 30849959 713 713 713 713 0
142 20250311 172000 30849959 713 713 713 713 0
143 20250311 171900 30849959 713 713 713 713 0
144 20250311 171800 30849959 713 713 713 713 0
145 20250311 171700 30849959 713 713 713 713 0
146 20250311 171600 30849959 713 713 713 713 0
147 20250311 171500 30849959 713 713 713 713 0
148 20250311 171400 30849959 713 713 713 713 0
149 20250311 171300 30849959 713 713 713 713 0
150 20250311 171200 30849959 713 713 713 713 0
151 20250311 171100 30849959 713 713 713 713 0
152 20250311 171000 30849959 713 713 713 713 600
153 20250311 170900 30849959 713 713 713 713 0
154 20250311 170800 30849959 713 713 713 713 0
155 20250311 170700 30849959 713 713 713 713 0
156 20250311 170600 30849959 713 713 713 713 0
157 20250311 170500 30849959 713 713 713 713 0
158 20250311 170400 30849959 713 713 713 713 0
159 20250311 170300 30849959 713 713 713 713 0
160 20250311 170200 30849959 713 713 713 713 0
161 20250311 170100 30849959 713 713 713 713 0
162 20250311 170000 30849959 713 713 713 713 0
163 20250311 165900 30849959 713 713 713 713 0
164 20250311 165800 30849959 713 713 713 713 0
165 20250311 165700 30849959 713 713 713 713 0
166 20250311 165600 30849959 713 713 713 713 0
167 20250311 165500 30849959 713 713 713 713 0
168 20250311 165400 30849959 713 713 713 713 0
169 20250311 165300 30849959 713 713 713 713 0
170 20250311 165200 30849959 713 713 713 713 0
171 20250311 165100 30849959 713 713 713 713 0
172 20250311 165000 30849959 713 713 713 713 0
173 20250311 164900 30849959 713 713 713 713 0
174 20250311 164800 30849959 713 713 713 713 0
175 20250311 164700 30849959 713 713 713 713 0
176 20250311 164600 30849959 713 713 713 713 0
177 20250311 164500 30849959 713 713 713 713 0
178 20250311 164400 30849959 713 713 713 713 0
179 20250311 164300 30849959 713 713 713 713 0
180 20250311 164200 30849959 713 713 713 713 0
181 20250311 164100 30849959 713 713 713 713 0
182 20250311 164000 30849959 713 713 713 713 600
183 20250311 163900 30849959 713 713 713 713 0
184 20250311 163800 30849959 713 713 713 713 0
185 20250311 163700 30849959 713 713 713 713 0
186 20250311 163600 30849959 713 713 713 713 0
187 20250311 163500 30849959 713 713 713 713 0
188 20250311 163400 30849959 713 713 713 713 0
189 20250311 163300 30849959 713 713 713 713 0
190 20250311 163200 30849959 713 713 713 713 0
191 20250311 163100 30849959 713 713 713 713 0
192 20250311 163000 30849959 713 713 713 713 0
193 20250311 162900 30849959 713 713 713 713 0
194 20250311 162800 30849959 713 713 713 713 0
195 20250311 162700 30849959 713 713 713 713 0
196 20250311 162600 30849959 713 713 713 713 0
197 20250311 162500 30849959 713 713 713 713 0
198 20250311 162400 30849959 713 713 713 713 0
199 20250311 162300 30849959 713 713 713 713 0
200 20250311 162200 30849959 713 713 713 713 0
201 20250311 162100 30849959 713 713 713 713 0
202 20250311 162000 30849959 713 713 713 713 0
203 20250311 161900 30849959 713 713 713 713 0
204 20250311 161800 30849959 713 713 713 713 0
205 20250311 161700 30849959 713 713 713 713 0
206 20250311 161600 30849959 713 713 713 713 0
207 20250311 161500 30849959 713 713 713 713 0
208 20250311 161400 30849959 713 713 713 713 0
209 20250311 161300 30849959 713 713 713 713 0
210 20250311 161200 30849959 713 713 713 713 0
211 20250311 161100 30849959 713 713 713 713 0
212 20250311 161000 30849959 713 713 713 713 600
213 20250311 160900 30849959 713 713 713 713 0
214 20250311 160800 30849959 713 713 713 713 0
215 20250311 160700 30849959 713 713 713 713 0
216 20250311 160600 30849959 713 713 713 713 0
217 20250311 160500 30849959 713 713 713 713 0
218 20250311 160400 30849959 713 713 713 713 0
219 20250311 160300 30849959 713 713 713 713 0
220 20250311 160200 30849959 713 713 713 713 0
221 20250311 160100 30849959 713 713 713 713 0
222 20250311 160000 30849959 713 713 713 713 0
223 20250311 155900 30849959 713 713 713 713 0
224 20250311 155800 30849959 713 713 713 713 0
225 20250311 155700 30849959 713 713 713 713 0
226 20250311 155600 30849959 713 713 713 713 0
227 20250311 155500 30849959 713 713 713 713 0
228 20250311 155400 30849959 713 713 713 713 0
229 20250311 155300 30849959 713 713 713 713 0
230 20250311 155200 30849959 713 713 713 713 0
231 20250311 155100 30849959 713 713 713 713 0
232 20250311 155000 30849959 713 713 713 713 0
233 20250311 154900 30849959 713 713 713 713 0
234 20250311 154800 30849959 713 713 713 713 0
235 20250311 154700 30849959 713 713 713 713 0
236 20250311 154600 30849959 713 713 713 713 0
237 20250311 154500 30849959 713 713 713 713 0
238 20250311 154400 30849959 713 713 713 713 0
239 20250311 154300 30849959 713 713 713 713 0
240 20250311 154200 30849959 713 713 713 713 0
241 20250311 154100 30849959 713 713 713 713 0
242 20250311 154000 30849959 713 713 713 713 600
243 20250311 153900 30849959 713 713 713 713 0
244 20250311 153800 30849959 713 713 713 713 0
245 20250311 153700 30849959 713 713 713 713 0
246 20250311 153600 30849959 713 713 713 713 0
247 20250311 153500 30849959 713 713 713 713 0
248 20250311 153400 30849959 713 713 713 713 0
249 20250311 153300 30849959 713 713 713 713 0
250 20250311 153200 30849959 713 713 713 713 0
251 20250311 153100 30849959 713 713 713 713 0
252 20250311 153000 30849959 713 713 713 713 600
253 20250311 152900 30422159 708 708 708 708 0
254 20250311 152800 30422159 708 708 708 708 0
255 20250311 152700 30422159 708 708 708 708 0
256 20250311 152600 30422159 708 708 708 708 0
257 20250311 152500 30422159 708 708 708 708 0
258 20250311 152400 30422159 708 708 708 708 0
259 20250311 152300 30422159 708 708 708 708 0
260 20250311 152200 30422159 708 708 708 708 0
261 20250311 152100 30422159 708 708 708 708 0
262 20250311 152000 30422159 708 708 708 708 0
263 20250311 151900 30422159 708 704 711 692 4036
264 20250311 151800 27604456 711 711 711 711 0
265 20250311 151700 27604456 711 711 711 711 0
266 20250311 151600 27604456 711 711 711 711 0
267 20250311 151500 27604456 711 711 711 711 0
268 20250311 151400 27604456 711 711 711 711 0
269 20250311 151300 27604456 711 711 711 711 0
270 20250311 151200 27604456 711 711 711 711 0
271 20250311 151100 27604456 711 711 711 711 0
272 20250311 151000 27604456 711 711 711 711 0
273 20250311 150900 27604456 711 711 711 711 0
274 20250311 150800 27604456 711 711 711 711 0
275 20250311 150700 27604456 711 711 711 711 0
276 20250311 150600 27604456 711 711 711 711 0
277 20250311 150500 27604456 711 711 711 711 0
278 20250311 150400 27604456 711 711 711 711 0
279 20250311 150300 27604456 711 711 711 711 0
280 20250311 150200 27604456 711 711 711 711 0
281 20250311 150100 27604456 711 711 711 711 0
282 20250311 150000 27604456 711 711 711 711 0
283 20250311 145900 27604456 711 711 711 711 0
284 20250311 145800 27604456 711 711 711 711 0
285 20250311 145700 27604456 711 711 711 711 0
286 20250311 145600 27604456 711 711 711 711 0
287 20250311 145500 27604456 711 711 711 711 0
288 20250311 145400 27604456 711 711 711 711 0
289 20250311 145300 27604456 711 711 711 711 0
290 20250311 145200 27604456 711 711 711 711 1
291 20250311 145100 27603745 703 703 703 703 0
292 20250311 145000 27603745 703 703 703 703 0
293 20250311 144900 27603745 703 703 703 703 0
294 20250311 144800 27603745 703 703 703 703 0
295 20250311 144700 27603745 703 703 703 703 0
296 20250311 144600 27603745 703 703 703 703 1
297 20250311 144500 27603042 711 711 711 711 0
298 20250311 144400 27603042 711 711 711 711 0
299 20250311 144300 27603042 711 711 711 711 0
300 20250311 144200 27603042 711 711 711 711 0
301 20250311 144100 27603042 711 711 711 711 0
302 20250311 144000 27603042 711 711 711 711 35
303 20250311 143900 27578157 711 711 711 711 0
304 20250311 143800 27578157 711 711 711 711 0
305 20250311 143700 27578157 711 711 711 711 0
306 20250311 143600 27578157 711 711 711 711 1
307 20250311 143500 27577446 710 710 710 710 3
308 20250311 143400 27575316 711 711 711 711 0
309 20250311 143300 27575316 711 709 711 709 14
310 20250311 143200 27565385 710 710 710 710 0
311 20250311 143100 27565385 710 710 710 710 0
312 20250311 143000 27565385 710 710 710 710 0
313 20250311 142900 27565385 710 710 710 710 0
314 20250311 142800 27565385 710 710 710 710 0
315 20250311 142700 27565385 710 710 710 710 0
316 20250311 142600 27565385 710 710 710 710 0
317 20250311 142500 27565385 710 710 710 710 0
318 20250311 142400 27565385 710 710 710 710 0
319 20250311 142300 27565385 710 710 710 710 0
320 20250311 142200 27565385 710 710 710 710 0
321 20250311 142100 27565385 710 710 710 710 0
322 20250311 142000 27565385 710 710 710 710 0
323 20250311 141900 27565385 710 710 710 710 0
324 20250311 141800 27565385 710 710 710 710 0
325 20250311 141700 27565385 710 710 710 710 0
326 20250311 141600 27565385 710 710 710 710 0
327 20250311 141500 27565385 710 710 710 710 0
328 20250311 141400 27565385 710 710 710 710 0
329 20250311 141300 27565385 710 710 710 710 0
330 20250311 141200 27565385 710 710 710 710 0
331 20250311 141100 27565385 710 710 710 710 0
332 20250311 141000 27565385 710 710 710 710 0
333 20250311 140900 27565385 710 710 710 710 0
334 20250311 140800 27565385 710 710 710 710 0
335 20250311 140700 27565385 710 710 710 710 0
336 20250311 140600 27565385 710 710 710 710 0
337 20250311 140500 27565385 710 710 710 710 0
338 20250311 140400 27565385 710 710 710 710 0
339 20250311 140300 27565385 710 710 710 710 0
340 20250311 140200 27565385 710 710 710 710 0
341 20250311 140100 27565385 710 710 710 710 0
342 20250311 140000 27565385 710 710 710 710 0
343 20250311 135900 27565385 710 710 710 710 0
344 20250311 135800 27565385 710 709 710 709 87
345 20250311 135700 27503695 709 709 709 709 0
346 20250311 135600 27503695 709 709 709 709 0
347 20250311 135500 27503695 709 709 709 709 0
348 20250311 135400 27503695 709 709 709 709 0
349 20250311 135300 27503695 709 709 709 709 0
350 20250311 135200 27503695 709 709 709 709 0
351 20250311 135100 27503695 709 709 709 709 0
352 20250311 135000 27503695 709 709 709 709 0
353 20250311 134900 27503695 709 709 709 709 0
354 20250311 134800 27503695 709 709 709 709 0
355 20250311 134700 27503695 709 709 709 709 0
356 20250311 134600 27503695 709 709 709 709 7
357 20250311 134500 27498732 709 709 709 709 0
358 20250311 134400 27498732 709 709 709 709 0
359 20250311 134300 27498732 709 709 709 709 50
360 20250311 134200 27463282 709 709 709 709 0
361 20250311 134100 27463282 709 709 709 709 30
362 20250311 134000 27442012 709 708 709 708 9
363 20250311 133900 27435639 702 702 702 702 0
364 20250311 133800 27435639 702 702 702 702 0
365 20250311 133700 27435639 702 702 702 702 1
366 20250311 133600 27434937 708 708 708 708 19
367 20250311 133500 27421485 708 708 708 708 0
368 20250311 133400 27421485 708 708 708 708 50
369 20250311 133300 27386085 708 708 708 708 0
370 20250311 133200 27386085 708 708 708 708 0
371 20250311 133100 27386085 708 708 708 708 0
372 20250311 133000 27386085 708 708 708 708 0
373 20250311 132900 27386085 708 708 708 708 0
374 20250311 132800 27386085 708 708 708 708 50
375 20250311 132700 27350685 708 708 708 708 0
376 20250311 132600 27350685 708 708 708 708 0
377 20250311 132500 27350685 708 708 708 708 0
378 20250311 132400 27350685 708 708 708 708 1
379 20250311 132300 27349977 708 708 708 708 0
380 20250311 132200 27349977 708 708 708 708 0
381 20250311 132100 27349977 708 708 708 708 0
382 20250311 132000 27349977 708 708 708 708 0
383 20250311 131900 27349977 708 708 708 708 0
384 20250311 131800 27349977 708 708 708 708 0
385 20250311 131700 27349977 708 708 708 708 0
386 20250311 131600 27349977 708 708 708 708 0
387 20250311 131500 27349977 708 708 708 708 0
388 20250311 131400 27349977 708 708 708 708 0
389 20250311 131300 27349977 708 708 708 708 0
390 20250311 131200 27349977 708 708 708 708 0
391 20250311 131100 27349977 708 708 708 708 72
392 20250311 131000 27299001 708 708 708 708 0
393 20250311 130900 27299001 708 708 708 708 0
394 20250311 130800 27299001 708 708 708 708 0
395 20250311 130700 27299001 708 708 708 708 0
396 20250311 130600 27299001 708 708 708 708 0
397 20250311 130500 27299001 708 708 708 708 4
398 20250311 130400 27296169 708 708 708 708 0
399 20250311 130300 27296169 708 708 708 708 796
400 20250311 130200 26732601 708 708 708 708 0
401 20250311 130100 26732601 708 708 708 708 0
402 20250311 130000 26732601 708 708 708 708 204
403 20250311 125900 26588169 709 709 709 709 500
404 20250311 125800 26233669 709 709 709 709 0
405 20250311 125700 26233669 709 709 709 709 0
406 20250311 125600 26233669 709 709 709 709 0
407 20250311 125500 26233669 709 709 709 709 0
408 20250311 125400 26233669 709 709 709 709 0
409 20250311 125300 26233669 709 708 709 708 700
410 20250311 125200 25737371 708 708 708 708 0
411 20250311 125100 25737371 708 708 708 708 10
412 20250311 125000 25730291 708 708 708 708 0
413 20250311 124900 25730291 708 708 708 708 0
414 20250311 124800 25730291 708 708 708 708 0
415 20250311 124700 25730291 708 708 708 708 0
416 20250311 124600 25730291 708 708 708 708 0
417 20250311 124500 25730291 708 708 708 708 0
418 20250311 124400 25730291 708 708 708 708 0
419 20250311 124300 25730291 708 708 708 708 0
420 20250311 124200 25730291 708 708 708 708 0
421 20250311 124100 25730291 708 708 708 708 0
422 20250311 124000 25730291 708 708 708 708 6
423 20250311 123900 25726043 710 710 710 710 0
424 20250311 123800 25726043 710 710 710 710 0
425 20250311 123700 25726043 710 710 710 710 10
426 20250311 123600 25718943 710 710 710 710 0
427 20250311 123500 25718943 710 710 710 710 0
428 20250311 123400 25718943 710 710 710 710 0
429 20250311 123300 25718943 710 710 710 710 0
430 20250311 123200 25718943 710 710 710 710 0
431 20250311 123100 25718943 710 710 710 710 0
432 20250311 123000 25718943 710 710 710 710 0
433 20250311 122900 25718943 710 710 710 710 1
434 20250311 122800 25718233 702 702 702 702 0
435 20250311 122700 25718233 702 702 702 702 73
436 20250311 122600 25666987 705 705 705 705 0
437 20250311 122500 25666987 705 705 705 705 0
438 20250311 122400 25666987 705 705 705 705 0
439 20250311 122300 25666987 705 705 705 705 0
440 20250311 122200 25666987 705 705 705 705 0
441 20250311 122100 25666987 705 705 705 705 0
442 20250311 122000 25666987 705 705 705 705 0
443 20250311 121900 25666987 705 705 705 705 0
444 20250311 121800 25666987 705 705 705 705 0
445 20250311 121700 25666987 705 705 705 705 0
446 20250311 121600 25666987 705 705 705 705 0
447 20250311 121500 25666987 705 705 705 705 0
448 20250311 121400 25666987 705 702 705 702 7713
449 20250311 121300 20244043 702 701 702 701 1502
450 20250311 121200 19191125 699 699 699 699 0
451 20250311 121100 19191125 699 699 699 699 0
452 20250311 121000 19191125 699 699 699 699 4
453 20250311 120900 19188329 701 701 701 701 0
454 20250311 120800 19188329 701 701 701 701 0
455 20250311 120700 19188329 701 701 701 701 60
456 20250311 120600 19146269 701 701 701 701 0
457 20250311 120500 19146269 701 701 701 701 0
458 20250311 120400 19146269 701 700 701 700 17
459 20250311 120300 19134353 701 701 701 701 0
460 20250311 120200 19134353 701 701 701 701 0
461 20250311 120100 19134353 701 701 701 701 0
462 20250311 120000 19134353 701 701 701 701 0
463 20250311 115900 19134353 701 701 701 701 0
464 20250311 115800 19134353 701 701 701 701 20
465 20250311 115700 19120333 701 701 701 701 0
466 20250311 115600 19120333 701 701 701 701 0
467 20250311 115500 19120333 701 701 701 701 0
468 20250311 115400 19120333 701 701 701 701 2
469 20250311 115300 19118931 696 696 696 696 0
470 20250311 115200 19118931 696 696 696 696 0
471 20250311 115100 19118931 696 696 696 696 2
472 20250311 115000 19117539 700 700 700 700 0
473 20250311 114900 19117539 700 700 700 700 10
474 20250311 114800 19110539 699 699 699 699 0
475 20250311 114700 19110539 699 699 699 699 1
476 20250311 114600 19109840 694 694 694 694 0
477 20250311 114500 19109840 694 694 694 694 0
478 20250311 114400 19109840 694 694 694 694 1
479 20250311 114300 19109146 700 700 700 700 40
480 20250311 114200 19081146 702 702 702 702 0
481 20250311 114100 19081146 702 702 702 702 1
482 20250311 114000 19080444 702 702 702 702 0
483 20250311 113900 19080444 702 702 702 702 0
484 20250311 113800 19080444 702 702 702 702 0
485 20250311 113700 19080444 702 702 702 702 0
486 20250311 113600 19080444 702 702 702 702 0
487 20250311 113500 19080444 702 702 702 702 3
488 20250311 113400 19078338 694 694 694 694 0
489 20250311 113300 19078338 694 694 694 694 0
490 20250311 113200 19078338 694 699 699 694 7000
491 20250311 113100 14210859 698 698 698 698 0
492 20250311 113000 14210859 698 698 698 698 0
493 20250311 112900 14210859 698 698 698 698 0
494 20250311 112800 14210859 698 698 698 698 0
495 20250311 112700 14210859 698 698 698 698 0
496 20250311 112600 14210859 698 699 699 698 1633
497 20250311 112500 13069425 699 699 699 699 73
498 20250311 112400 13018398 699 699 699 699 0
499 20250311 112300 13018398 699 699 699 699 0
500 20250311 112200 13018398 699 699 699 699 0
501 20250311 112100 13018398 699 699 699 699 113
502 20250311 112000 12939411 699 699 699 699 0
503 20250311 111900 12939411 699 699 699 699 0
504 20250311 111800 12939411 699 699 699 699 0
505 20250311 111700 12939411 699 699 699 699 0
506 20250311 111600 12939411 699 699 699 699 1
507 20250311 111500 12938712 699 699 699 699 0
508 20250311 111400 12938712 699 699 699 699 0
509 20250311 111300 12938712 699 699 699 699 0
510 20250311 111200 12938712 699 699 699 699 0
511 20250311 111100 12938712 699 699 699 699 0
512 20250311 111000 12938712 699 699 699 699 0
513 20250311 110900 12938712 699 699 699 699 89
514 20250311 110800 12876501 699 699 699 699 0
515 20250311 110700 12876501 699 699 699 699 0
516 20250311 110600 12876501 699 703 703 699 135
517 20250311 110500 12782096 703 703 703 703 0
518 20250311 110400 12782096 703 703 703 703 0
519 20250311 110300 12782096 703 703 703 703 0
520 20250311 110200 12782096 703 703 703 703 0
521 20250311 110100 12782096 703 703 703 703 0
522 20250311 110000 12782096 703 703 703 703 0
523 20250311 105900 12782096 703 703 703 703 0
524 20250311 105800 12782096 703 703 703 703 0
525 20250311 105700 12782096 703 703 703 703 0
526 20250311 105600 12782096 703 703 703 703 0
527 20250311 105500 12782096 703 703 703 703 0
528 20250311 105400 12782096 703 703 703 703 0
529 20250311 105300 12782096 703 703 703 703 0
530 20250311 105200 12782096 703 702 703 702 11
531 20250311 105100 12774373 698 698 698 698 0
532 20250311 105000 12774373 698 698 698 698 2
533 20250311 104900 12772977 703 703 703 703 0
534 20250311 104800 12772977 703 703 703 703 0
535 20250311 104700 12772977 703 703 703 703 0
536 20250311 104600 12772977 703 703 703 703 0
537 20250311 104500 12772977 703 703 703 703 0
538 20250311 104400 12772977 703 703 703 703 26
539 20250311 104300 12754699 703 703 703 703 10
540 20250311 104200 12747669 703 703 703 703 0
541 20250311 104100 12747669 703 703 703 703 0
542 20250311 104000 12747669 703 703 703 703 0
543 20250311 103900 12747669 703 703 703 703 0
544 20250311 103800 12747669 703 703 703 703 0
545 20250311 103700 12747669 703 703 703 703 0
546 20250311 103600 12747669 703 702 703 702 4
547 20250311 103500 12744860 703 703 703 703 0
548 20250311 103400 12744860 703 703 703 703 0
549 20250311 103300 12744860 703 703 703 703 0
550 20250311 103200 12744860 703 703 703 703 0
551 20250311 103100 12744860 703 703 703 703 0
552 20250311 103000 12744860 703 703 703 703 0
553 20250311 102900 12744860 703 703 703 703 3
554 20250311 102800 12742751 696 703 703 696 253
555 20250311 102700 12566394 702 702 702 702 0
556 20250311 102600 12566394 702 702 702 702 689
557 20250311 102500 12082716 700 700 700 700 35
558 20250311 102400 12058216 700 700 700 700 0
559 20250311 102300 12058216 700 700 700 700 4
560 20250311 102200 12055416 702 702 702 702 0
561 20250311 102100 12055416 702 702 702 702 0
562 20250311 102000 12055416 702 702 702 702 0
563 20250311 101900 12055416 702 702 702 702 0
564 20250311 101800 12055416 702 702 702 702 0
565 20250311 101700 12055416 702 702 702 702 1
566 20250311 101600 12054714 702 702 702 702 0
567 20250311 101500 12054714 702 702 702 702 0
568 20250311 101400 12054714 702 702 702 702 0
569 20250311 101300 12054714 702 702 702 702 0
570 20250311 101200 12054714 702 702 702 702 1
571 20250311 101100 12054012 702 702 702 702 2
572 20250311 101000 12052608 702 701 702 701 72
573 20250311 100900 12002135 701 701 701 701 15
574 20250311 100800 11991620 696 696 696 696 0
575 20250311 100700 11991620 696 696 696 696 0
576 20250311 100600 11991620 696 697 697 696 1686
577 20250311 100500 10818163 700 701 701 700 102
578 20250311 100400 10746762 704 704 704 704 0
579 20250311 100300 10746762 704 704 704 704 7
580 20250311 100200 10741834 705 705 705 705 0
581 20250311 100100 10741834 705 705 705 705 0
582 20250311 100000 10741834 705 705 705 705 0
583 20250311 095900 10741834 705 705 705 705 7
584 20250311 095800 10736899 696 704 705 696 90
585 20250311 095700 10674156 705 693 711 693 183
586 20250311 095600 10547082 670 670 670 670 0
587 20250311 095500 10547082 670 707 707 670 8386
588 20250311 095400 4753302 711 711 711 711 0
589 20250311 095300 4753302 711 711 711 711 0
590 20250311 095200 4753302 711 711 711 711 0
591 20250311 095100 4753302 711 711 711 711 1
592 20250311 095000 4752591 711 711 711 711 3
593 20250311 094900 4750458 707 707 707 707 15
594 20250311 094800 4739853 706 706 706 706 0
595 20250311 094700 4739853 706 706 706 706 143
596 20250311 094600 4638895 711 711 711 711 1
597 20250311 094500 4638184 711 710 711 710 145
598 20250311 094400 4535128 706 706 706 706 0
599 20250311 094300 4535128 706 706 706 706 0
600 20250311 094200 4535128 706 706 706 706 0
601 20250311 094100 4535128 706 706 706 706 395
602 20250311 094000 4256258 706 706 706 706 170
603 20250311 093900 4136238 711 711 711 711 0
604 20250311 093800 4136238 711 711 711 711 0
605 20250311 093700 4136238 711 711 711 711 3
606 20250311 093600 4134105 707 707 707 707 0
607 20250311 093500 4134105 707 707 707 707 124
608 20250311 093400 4046437 705 707 707 705 294
609 20250311 093300 3839043 711 711 711 711 3
610 20250311 093200 3836910 707 707 707 707 0
611 20250311 093100 3836910 707 707 707 707 0
612 20250311 093000 3836910 707 707 707 707 0
613 20250311 092900 3836910 707 707 707 707 0
614 20250311 092800 3836910 707 707 707 707 100
615 20250311 092700 3766210 707 707 707 707 0
616 20250311 092600 3766210 707 707 707 707 50
617 20250311 092500 3730860 707 707 707 707 0
618 20250311 092400 3730860 707 707 707 707 0
619 20250311 092300 3730860 707 707 707 707 0
620 20250311 092200 3730860 707 707 707 707 1
621 20250311 092100 3730153 712 712 712 712 7
622 20250311 092000 3725169 707 707 707 707 103
623 20250311 091900 3652348 714 714 714 714 0
624 20250311 091800 3652348 714 714 714 714 0
625 20250311 091700 3652348 714 714 714 714 0
626 20250311 091600 3652348 714 714 714 714 0
627 20250311 091500 3652348 714 714 714 714 15
628 20250311 091400 3641638 714 714 714 714 0
629 20250311 091300 3641638 714 714 714 714 0
630 20250311 091200 3641638 714 714 714 714 4
631 20250311 091100 3638782 715 715 715 715 0
632 20250311 091000 3638782 715 715 715 715 33
633 20250311 090900 3615187 709 709 709 709 417
634 20250311 090800 3319534 709 709 709 709 0
635 20250311 090700 3319534 709 709 709 709 30
636 20250311 090600 3298264 709 709 709 709 0
637 20250311 090500 3298264 709 709 709 709 1
638 20250311 090400 3297555 715 715 715 715 0
639 20250311 090300 3297555 715 715 715 715 0
640 20250311 090200 3297555 715 715 715 715 0
641 20250311 090100 3297555 715 715 715 715 1
642 20250311 090000 3296840 706 708 708 706 4657

1
054090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,24959232,0,18070483968,0.00
20250306,0,24959232,0,18020565504,0.00
20250305,0,24959232,0,17770973184,0.00
20250304,0,24959232,0,17471462400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 24959232 0 18070483968 0.00
3 20250306 0 24959232 0 18020565504 0.00
4 20250305 0 24959232 0 17770973184 0.00
5 20250304 0 24959232 0 17471462400 0.00