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

643
054940/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,93011023,736,736,736,736,1931
20250311,194000,93011023,736,736,736,736,0
20250311,193900,93011023,736,736,736,736,0
20250311,193800,93011023,736,736,736,736,0
20250311,193700,93011023,736,736,736,736,0
20250311,193600,93011023,736,736,736,736,0
20250311,193500,93011023,736,736,736,736,0
20250311,193400,93011023,736,736,736,736,0
20250311,193300,93011023,736,736,736,736,0
20250311,193200,93011023,736,736,736,736,0
20250311,193100,93011023,736,736,736,736,0
20250311,193000,93011023,736,736,736,736,0
20250311,192900,93011023,736,736,736,736,0
20250311,192800,93011023,736,736,736,736,0
20250311,192700,93011023,736,736,736,736,0
20250311,192600,93011023,736,736,736,736,0
20250311,192500,93011023,736,736,736,736,0
20250311,192400,93011023,736,736,736,736,0
20250311,192300,93011023,736,736,736,736,0
20250311,192200,93011023,736,736,736,736,0
20250311,192100,93011023,736,736,736,736,0
20250311,192000,93011023,736,736,736,736,0
20250311,191900,93011023,736,736,736,736,0
20250311,191800,93011023,736,736,736,736,0
20250311,191700,93011023,736,736,736,736,0
20250311,191600,93011023,736,736,736,736,0
20250311,191500,93011023,736,736,736,736,0
20250311,191400,93011023,736,736,736,736,0
20250311,191300,93011023,736,736,736,736,0
20250311,191200,93011023,736,736,736,736,0
20250311,191100,93011023,736,736,736,736,1931
20250311,191000,93011023,736,736,736,736,0
20250311,190900,93011023,736,736,736,736,0
20250311,190800,93011023,736,736,736,736,0
20250311,190700,93011023,736,736,736,736,0
20250311,190600,93011023,736,736,736,736,0
20250311,190500,93011023,736,736,736,736,0
20250311,190400,93011023,736,736,736,736,0
20250311,190300,93011023,736,736,736,736,0
20250311,190200,93011023,736,736,736,736,0
20250311,190100,93011023,736,736,736,736,0
20250311,190000,93011023,736,736,736,736,0
20250311,185900,93011023,736,736,736,736,0
20250311,185800,93011023,736,736,736,736,0
20250311,185700,93011023,736,736,736,736,0
20250311,185600,93011023,736,736,736,736,0
20250311,185500,93011023,736,736,736,736,0
20250311,185400,93011023,736,736,736,736,0
20250311,185300,93011023,736,736,736,736,0
20250311,185200,93011023,736,736,736,736,0
20250311,185100,93011023,736,736,736,736,0
20250311,185000,93011023,736,736,736,736,0
20250311,184900,93011023,736,736,736,736,0
20250311,184800,93011023,736,736,736,736,0
20250311,184700,93011023,736,736,736,736,0
20250311,184600,93011023,736,736,736,736,0
20250311,184500,93011023,736,736,736,736,0
20250311,184400,93011023,736,736,736,736,0
20250311,184300,93011023,736,736,736,736,0
20250311,184200,93011023,736,736,736,736,0
20250311,184100,93011023,736,736,736,736,1931
20250311,184000,93011023,736,736,736,736,0
20250311,183900,93011023,736,736,736,736,0
20250311,183800,93011023,736,736,736,736,0
20250311,183700,93011023,736,736,736,736,0
20250311,183600,93011023,736,736,736,736,0
20250311,183500,93011023,736,736,736,736,0
20250311,183400,93011023,736,736,736,736,0
20250311,183300,93011023,736,736,736,736,0
20250311,183200,93011023,736,736,736,736,0
20250311,183100,93011023,736,736,736,736,0
20250311,183000,93011023,736,736,736,736,0
20250311,182900,93011023,736,736,736,736,0
20250311,182800,93011023,736,736,736,736,0
20250311,182700,93011023,736,736,736,736,0
20250311,182600,93011023,736,736,736,736,0
20250311,182500,93011023,736,736,736,736,0
20250311,182400,93011023,736,736,736,736,0
20250311,182300,93011023,736,736,736,736,0
20250311,182200,93011023,736,736,736,736,0
20250311,182100,93011023,736,736,736,736,0
20250311,182000,93011023,736,736,736,736,0
20250311,181900,93011023,736,736,736,736,0
20250311,181800,93011023,736,736,736,736,0
20250311,181700,93011023,736,736,736,736,0
20250311,181600,93011023,736,736,736,736,0
20250311,181500,93011023,736,736,736,736,0
20250311,181400,93011023,736,736,736,736,0
20250311,181300,93011023,736,736,736,736,0
20250311,181200,93011023,736,736,736,736,0
20250311,181100,93011023,736,736,736,736,1931
20250311,181000,93011023,736,736,736,736,0
20250311,180900,93011023,736,736,736,736,0
20250311,180800,93011023,736,736,736,736,0
20250311,180700,93011023,736,736,736,736,0
20250311,180600,93011023,736,736,736,736,0
20250311,180500,93011023,736,736,736,736,0
20250311,180400,93011023,736,736,736,736,0
20250311,180300,93011023,736,736,736,736,0
20250311,180200,93011023,736,736,736,736,0
20250311,180100,93011023,736,736,736,736,0
20250311,180000,93011023,736,736,736,736,0
20250311,175900,93011023,736,736,736,736,0
20250311,175800,93011023,736,736,736,736,0
20250311,175700,93011023,736,736,736,736,0
20250311,175600,93011023,736,736,736,736,0
20250311,175500,93011023,736,736,736,736,0
20250311,175400,93011023,736,736,736,736,0
20250311,175300,93011023,736,736,736,736,0
20250311,175200,93011023,736,736,736,736,0
20250311,175100,93011023,736,736,736,736,0
20250311,175000,93011023,736,736,736,736,0
20250311,174900,93011023,736,736,736,736,0
20250311,174800,93011023,736,736,736,736,0
20250311,174700,93011023,736,736,736,736,0
20250311,174600,93011023,736,736,736,736,0
20250311,174500,93011023,736,736,736,736,0
20250311,174400,93011023,736,736,736,736,0
20250311,174300,93011023,736,736,736,736,0
20250311,174200,93011023,736,736,736,736,0
20250311,174100,93011023,736,736,736,736,1931
20250311,174000,93011023,736,736,736,736,0
20250311,173900,93011023,736,736,736,736,0
20250311,173800,93011023,736,736,736,736,0
20250311,173700,93011023,736,736,736,736,0
20250311,173600,93011023,736,736,736,736,0
20250311,173500,93011023,736,736,736,736,0
20250311,173400,93011023,736,736,736,736,0
20250311,173300,93011023,736,736,736,736,0
20250311,173200,93011023,736,736,736,736,0
20250311,173100,93011023,736,736,736,736,0
20250311,173000,93011023,736,736,736,736,0
20250311,172900,93011023,736,736,736,736,0
20250311,172800,93011023,736,736,736,736,0
20250311,172700,93011023,736,736,736,736,0
20250311,172600,93011023,736,736,736,736,0
20250311,172500,93011023,736,736,736,736,0
20250311,172400,93011023,736,736,736,736,0
20250311,172300,93011023,736,736,736,736,0
20250311,172200,93011023,736,736,736,736,0
20250311,172100,93011023,736,736,736,736,0
20250311,172000,93011023,736,736,736,736,0
20250311,171900,93011023,736,736,736,736,0
20250311,171800,93011023,736,736,736,736,0
20250311,171700,93011023,736,736,736,736,0
20250311,171600,93011023,736,736,736,736,0
20250311,171500,93011023,736,736,736,736,0
20250311,171400,93011023,736,736,736,736,0
20250311,171300,93011023,736,736,736,736,0
20250311,171200,93011023,736,736,736,736,0
20250311,171100,93011023,736,736,736,736,1931
20250311,171000,93011023,736,736,736,736,0
20250311,170900,93011023,736,736,736,736,0
20250311,170800,93011023,736,736,736,736,0
20250311,170700,93011023,736,736,736,736,0
20250311,170600,93011023,736,736,736,736,0
20250311,170500,93011023,736,736,736,736,0
20250311,170400,93011023,736,736,736,736,0
20250311,170300,93011023,736,736,736,736,0
20250311,170200,93011023,736,736,736,736,0
20250311,170100,93011023,736,736,736,736,0
20250311,170000,93011023,736,736,736,736,0
20250311,165900,93011023,736,736,736,736,0
20250311,165800,93011023,736,736,736,736,0
20250311,165700,93011023,736,736,736,736,0
20250311,165600,93011023,736,736,736,736,0
20250311,165500,93011023,736,736,736,736,0
20250311,165400,93011023,736,736,736,736,0
20250311,165300,93011023,736,736,736,736,0
20250311,165200,93011023,736,736,736,736,0
20250311,165100,93011023,736,736,736,736,0
20250311,165000,93011023,736,736,736,736,0
20250311,164900,93011023,736,736,736,736,0
20250311,164800,93011023,736,736,736,736,0
20250311,164700,93011023,736,736,736,736,0
20250311,164600,93011023,736,736,736,736,0
20250311,164500,93011023,736,736,736,736,0
20250311,164400,93011023,736,736,736,736,0
20250311,164300,93011023,736,736,736,736,0
20250311,164200,93011023,736,736,736,736,0
20250311,164100,93011023,736,736,736,736,1931
20250311,164000,93011023,736,736,736,736,0
20250311,163900,93011023,736,736,736,736,0
20250311,163800,93011023,736,736,736,736,0
20250311,163700,93011023,736,736,736,736,0
20250311,163600,93011023,736,736,736,736,0
20250311,163500,93011023,736,736,736,736,0
20250311,163400,93011023,736,736,736,736,0
20250311,163300,93011023,736,736,736,736,0
20250311,163200,93011023,736,736,736,736,0
20250311,163100,93011023,736,736,736,736,0
20250311,163000,93011023,736,736,736,736,0
20250311,162900,93011023,736,736,736,736,0
20250311,162800,93011023,736,736,736,736,0
20250311,162700,93011023,736,736,736,736,0
20250311,162600,93011023,736,736,736,736,0
20250311,162500,93011023,736,736,736,736,0
20250311,162400,93011023,736,736,736,736,0
20250311,162300,93011023,736,736,736,736,0
20250311,162200,93011023,736,736,736,736,0
20250311,162100,93011023,736,736,736,736,0
20250311,162000,93011023,736,736,736,736,0
20250311,161900,93011023,736,736,736,736,0
20250311,161800,93011023,736,736,736,736,0
20250311,161700,93011023,736,736,736,736,0
20250311,161600,93011023,736,736,736,736,0
20250311,161500,93011023,736,736,736,736,0
20250311,161400,93011023,736,736,736,736,0
20250311,161300,93011023,736,736,736,736,0
20250311,161200,93011023,736,736,736,736,0
20250311,161100,93011023,736,736,736,736,1931
20250311,161000,93011023,736,736,736,736,0
20250311,160900,93011023,736,736,736,736,0
20250311,160800,93011023,736,736,736,736,0
20250311,160700,93011023,736,736,736,736,0
20250311,160600,93011023,736,736,736,736,0
20250311,160500,93011023,736,736,736,736,0
20250311,160400,93011023,736,736,736,736,0
20250311,160300,93011023,736,736,736,736,0
20250311,160200,93011023,736,736,736,736,0
20250311,160100,93011023,736,736,736,736,0
20250311,160000,93011023,736,736,736,736,0
20250311,155900,93011023,736,736,736,736,0
20250311,155800,93011023,736,736,736,736,0
20250311,155700,93011023,736,736,736,736,0
20250311,155600,93011023,736,736,736,736,0
20250311,155500,93011023,736,736,736,736,0
20250311,155400,93011023,736,736,736,736,0
20250311,155300,93011023,736,736,736,736,0
20250311,155200,93011023,736,736,736,736,0
20250311,155100,93011023,736,736,736,736,0
20250311,155000,93011023,736,736,736,736,0
20250311,154900,93011023,736,736,736,736,0
20250311,154800,93011023,736,736,736,736,0
20250311,154700,93011023,736,736,736,736,0
20250311,154600,93011023,736,736,736,736,0
20250311,154500,93011023,736,736,736,736,0
20250311,154400,93011023,736,736,736,736,0
20250311,154300,93011023,736,736,736,736,0
20250311,154200,93011023,736,736,736,736,0
20250311,154100,93011023,736,736,736,736,1931
20250311,154000,93011023,736,736,736,736,0
20250311,153900,93011023,736,736,736,736,0
20250311,153800,93011023,736,736,736,736,0
20250311,153700,93011023,736,736,736,736,0
20250311,153600,93011023,736,736,736,736,0
20250311,153500,93011023,736,736,736,736,0
20250311,153400,93011023,736,736,736,736,0
20250311,153300,93011023,736,736,736,736,0
20250311,153200,93011023,736,736,736,736,0
20250311,153100,93011023,736,736,736,736,0
20250311,153000,93011023,736,736,736,736,1931
20250311,152900,91589807,743,743,743,743,0
20250311,152800,91589807,743,743,743,743,0
20250311,152700,91589807,743,743,743,743,0
20250311,152600,91589807,743,743,743,743,0
20250311,152500,91589807,743,743,743,743,0
20250311,152400,91589807,743,743,743,743,0
20250311,152300,91589807,743,743,743,743,0
20250311,152200,91589807,743,743,743,743,0
20250311,152100,91589807,743,743,743,743,0
20250311,152000,91589807,743,743,743,743,0
20250311,151900,91589807,743,743,743,743,2466
20250311,151800,89757569,743,743,743,743,0
20250311,151700,89757569,743,743,743,743,2
20250311,151600,89756083,743,743,743,743,0
20250311,151500,89756083,743,743,743,743,328
20250311,151400,89512379,743,743,743,743,0
20250311,151300,89512379,743,743,743,743,0
20250311,151200,89512379,743,743,743,743,0
20250311,151100,89512379,743,743,743,743,36
20250311,151000,89485631,743,743,743,743,0
20250311,150900,89485631,743,743,743,743,0
20250311,150800,89485631,743,743,743,743,0
20250311,150700,89485631,743,743,743,743,0
20250311,150600,89485631,743,743,743,743,672
20250311,150500,88986335,743,743,743,743,0
20250311,150400,88986335,743,743,743,743,0
20250311,150300,88986335,743,743,743,743,0
20250311,150200,88986335,743,743,743,743,0
20250311,150100,88986335,743,743,743,743,50
20250311,150000,88949185,743,743,743,743,28
20250311,145900,88928381,743,742,743,742,102
20250311,145800,88852606,743,743,743,743,29
20250311,145700,88831059,743,743,743,743,13
20250311,145600,88821400,743,743,743,743,0
20250311,145500,88821400,743,743,743,743,0
20250311,145400,88821400,743,743,743,743,36
20250311,145300,88794652,742,743,743,742,579
20250311,145200,88364651,743,743,743,743,20
20250311,145100,88349791,743,743,743,743,100
20250311,145000,88275491,743,743,743,743,0
20250311,144900,88275491,743,743,743,743,1
20250311,144800,88274748,743,743,743,743,10
20250311,144700,88267318,743,743,743,743,16
20250311,144600,88255430,743,743,743,743,6
20250311,144500,88250972,743,743,743,743,0
20250311,144400,88250972,743,743,743,743,0
20250311,144300,88250972,743,743,743,743,0
20250311,144200,88250972,743,743,743,743,0
20250311,144100,88250972,743,743,743,743,0
20250311,144000,88250972,743,743,743,743,77
20250311,143900,88193761,743,743,743,743,0
20250311,143800,88193761,743,743,743,743,33
20250311,143700,88169242,743,743,743,743,701
20250311,143600,87648399,743,743,743,743,9
20250311,143500,87641712,743,743,743,743,550
20250311,143400,87233062,743,743,743,743,0
20250311,143300,87233062,743,743,743,743,0
20250311,143200,87233062,743,743,743,743,1
20250311,143100,87232319,743,743,743,743,9
20250311,143000,87225632,743,743,743,743,0
20250311,142900,87225632,743,743,743,743,0
20250311,142800,87225632,743,743,743,743,0
20250311,142700,87225632,743,743,743,743,0
20250311,142600,87225632,743,743,743,743,0
20250311,142500,87225632,743,743,743,743,0
20250311,142400,87225632,743,743,743,743,8
20250311,142300,87219688,743,743,743,743,0
20250311,142200,87219688,743,743,743,743,0
20250311,142100,87219688,743,743,743,743,211
20250311,142000,87062915,743,743,743,743,0
20250311,141900,87062915,743,743,743,743,0
20250311,141800,87062915,743,743,743,743,0
20250311,141700,87062915,743,743,743,743,1
20250311,141600,87062172,743,743,743,743,1
20250311,141500,87061429,743,743,743,743,21
20250311,141400,87045826,743,743,743,743,0
20250311,141300,87045826,743,743,743,743,0
20250311,141200,87045826,743,743,743,743,0
20250311,141100,87045826,743,743,743,743,0
20250311,141000,87045826,743,743,743,743,0
20250311,140900,87045826,743,742,743,742,2
20250311,140800,87044341,743,743,743,743,2
20250311,140700,87042855,743,743,743,743,1
20250311,140600,87042112,743,743,743,743,0
20250311,140500,87042112,743,743,743,743,0
20250311,140400,87042112,743,743,743,743,0
20250311,140300,87042112,743,743,743,743,0
20250311,140200,87042112,743,743,743,743,0
20250311,140100,87042112,743,743,743,743,0
20250311,140000,87042112,743,743,743,743,0
20250311,135900,87042112,743,743,743,743,0
20250311,135800,87042112,743,743,743,743,0
20250311,135700,87042112,743,742,744,742,46
20250311,135600,87007934,743,743,743,740,26
20250311,135500,86988651,743,736,743,736,665
20250311,135400,86499127,736,736,736,736,0
20250311,135300,86499127,736,736,736,736,77
20250311,135200,86442455,736,736,736,736,185
20250311,135100,86306295,736,736,736,736,76
20250311,135000,86250359,736,736,736,736,0
20250311,134900,86250359,736,736,736,736,0
20250311,134800,86250359,736,736,736,736,555
20250311,134700,85841879,736,736,736,736,222
20250311,134600,85678487,736,736,736,736,0
20250311,134500,85678487,736,736,736,736,222
20250311,134400,85515095,736,736,736,734,745
20250311,134300,84967124,736,736,736,736,333
20250311,134200,84722036,736,736,736,736,0
20250311,134100,84722036,736,736,736,736,0
20250311,134000,84722036,736,736,736,735,248
20250311,133900,84539754,735,735,735,735,571
20250311,133800,84120069,735,735,735,735,0
20250311,133700,84120069,735,735,735,735,0
20250311,133600,84120069,735,735,735,735,81
20250311,133500,84060534,735,735,735,735,0
20250311,133400,84060534,735,735,735,735,0
20250311,133300,84060534,735,735,735,735,132
20250311,133200,83963514,735,735,735,735,33
20250311,133100,83939259,735,735,735,735,0
20250311,133000,83939259,735,735,735,735,0
20250311,132900,83939259,735,735,735,735,0
20250311,132800,83939259,735,735,735,735,0
20250311,132700,83939259,735,735,735,735,0
20250311,132600,83939259,735,735,735,735,0
20250311,132500,83939259,735,735,735,735,0
20250311,132400,83939259,735,733,735,731,166
20250311,132300,83817658,734,734,734,734,2
20250311,132200,83816190,735,733,735,732,358
20250311,132100,83554120,734,734,734,734,87
20250311,132000,83490262,734,734,734,734,0
20250311,131900,83490262,734,734,734,734,0
20250311,131800,83490262,734,733,734,733,101
20250311,131700,83416228,734,733,734,733,55
20250311,131600,83375911,733,733,733,733,47
20250311,131500,83341460,734,734,734,733,109
20250311,131400,83261554,734,734,735,734,523
20250311,131300,82877670,735,734,735,734,102
20250311,131200,82802800,735,734,735,731,210
20250311,131100,82648672,735,734,735,732,10
20250311,131000,82641338,735,735,735,735,0
20250311,130900,82641338,735,735,735,735,0
20250311,130800,82641338,735,735,735,735,0
20250311,130700,82641338,735,735,735,735,165
20250311,130600,82520063,735,735,735,735,0
20250311,130500,82520063,735,735,735,735,0
20250311,130400,82520063,735,735,735,735,0
20250311,130300,82520063,735,735,735,735,0
20250311,130200,82520063,735,735,735,735,0
20250311,130100,82520063,735,735,735,735,0
20250311,130000,82520063,735,735,735,735,0
20250311,125900,82520063,735,735,735,735,0
20250311,125800,82520063,735,735,735,735,0
20250311,125700,82520063,735,734,735,731,23
20250311,125600,82503208,735,734,735,732,4
20250311,125500,82500274,735,735,735,735,0
20250311,125400,82500274,735,734,735,731,21
20250311,125300,82484907,735,735,735,735,0
20250311,125200,82484907,735,735,735,735,3
20250311,125100,82482702,736,736,736,736,462
20250311,125000,82142670,736,736,736,736,309
20250311,124900,81915246,736,736,736,736,286
20250311,124800,81704750,736,736,736,736,110
20250311,124700,81623790,736,736,736,736,0
20250311,124600,81623790,736,736,736,736,0
20250311,124500,81623790,736,736,736,736,96
20250311,124400,81553134,736,736,736,736,0
20250311,124300,81553134,736,736,736,736,0
20250311,124200,81553134,736,736,736,736,30
20250311,124100,81531054,736,736,736,736,0
20250311,124000,81531054,736,736,736,736,0
20250311,123900,81531054,736,736,736,736,0
20250311,123800,81531054,736,736,736,736,0
20250311,123700,81531054,736,736,736,736,154
20250311,123600,81417710,736,736,736,736,11
20250311,123500,81409614,730,730,730,730,0
20250311,123400,81409614,730,730,730,730,0
20250311,123300,81409614,730,730,730,730,0
20250311,123200,81409614,730,730,730,730,0
20250311,123100,81409614,730,736,736,730,1033
20250311,123000,80652292,736,736,736,736,20
20250311,122900,80637572,736,736,736,736,11
20250311,122800,80629476,736,736,736,736,0
20250311,122700,80629476,736,736,736,736,0
20250311,122600,80629476,736,736,736,736,0
20250311,122500,80629476,736,736,736,736,0
20250311,122400,80629476,736,736,736,736,9
20250311,122300,80622852,736,736,736,736,55
20250311,122200,80582372,736,736,736,736,15
20250311,122100,80571332,736,736,736,736,12
20250311,122000,80562500,736,736,736,736,0
20250311,121900,80562500,736,736,736,736,0
20250311,121800,80562500,736,736,736,736,3
20250311,121700,80560292,736,735,736,735,45
20250311,121600,80527216,735,735,735,735,0
20250311,121500,80527216,735,735,735,735,36
20250311,121400,80500756,735,735,735,735,0
20250311,121300,80500756,735,735,735,735,0
20250311,121200,80500756,735,735,735,735,0
20250311,121100,80500756,735,735,735,735,0
20250311,121000,80500756,735,733,735,733,148
20250311,120900,80392204,735,734,735,734,98
20250311,120800,80320270,734,734,734,734,33
20250311,120700,80296048,734,734,734,734,0
20250311,120600,80296048,734,733,734,733,1198
20250311,120500,79417912,733,733,733,733,0
20250311,120400,79417912,733,733,733,733,0
20250311,120300,79417912,733,732,733,732,13
20250311,120200,79408394,733,733,733,733,0
20250311,120100,79408394,733,733,733,733,1
20250311,120000,79407661,732,732,732,732,11
20250311,115900,79399609,733,733,733,733,7
20250311,115800,79394478,733,733,733,733,0
20250311,115700,79394478,733,733,733,733,11
20250311,115600,79386415,733,733,733,733,28
20250311,115500,79365891,733,733,733,733,0
20250311,115400,79365891,733,733,733,729,5002
20250311,115300,75717599,734,734,734,734,0
20250311,115200,75717599,734,734,734,734,23
20250311,115100,75700717,734,734,734,734,2
20250311,115000,75699249,734,734,734,734,198
20250311,114900,75553917,734,734,734,734,33
20250311,114800,75529695,734,734,734,734,0
20250311,114700,75529695,734,734,734,734,111
20250311,114600,75448221,733,734,734,733,212
20250311,114500,75292823,734,734,734,734,272
20250311,114400,75093175,734,734,734,734,0
20250311,114300,75093175,734,734,734,734,8
20250311,114200,75087303,734,735,735,734,288
20250311,114100,74875843,735,735,735,735,0
20250311,114000,74875843,735,735,735,735,23
20250311,113900,74858938,735,735,735,735,654
20250311,113800,74378248,735,735,735,735,79
20250311,113700,74320183,735,735,735,735,99
20250311,113600,74247418,735,735,735,735,66
20250311,113500,74198908,735,735,735,735,0
20250311,113400,74198908,735,735,735,735,78
20250311,113300,74141578,735,735,735,735,0
20250311,113200,74141578,735,735,735,735,37
20250311,113100,74114383,735,735,735,735,0
20250311,113000,74114383,735,735,735,735,0
20250311,112900,74114383,735,735,735,735,0
20250311,112800,74114383,735,735,735,735,0
20250311,112700,74114383,735,734,735,734,11
20250311,112600,74106306,735,735,735,735,36
20250311,112500,74079846,735,735,735,735,0
20250311,112400,74079846,735,735,735,735,0
20250311,112300,74079846,735,735,735,735,0
20250311,112200,74079846,735,735,735,735,72
20250311,112100,74026926,735,735,735,735,6
20250311,112000,74022516,735,735,735,735,0
20250311,111900,74022516,735,734,735,734,137
20250311,111800,73921957,735,735,735,735,0
20250311,111700,73921957,735,735,735,734,65
20250311,111600,73874192,735,734,735,733,3
20250311,111500,73871990,735,733,735,733,6
20250311,111400,73867585,735,734,735,733,424
20250311,111300,73556368,734,734,734,734,0
20250311,111200,73556368,734,734,734,734,0
20250311,111100,73556368,734,734,734,734,0
20250311,111000,73556368,734,734,734,734,0
20250311,110900,73556368,734,734,734,734,0
20250311,110800,73556368,734,734,734,734,0
20250311,110700,73556368,734,734,734,734,0
20250311,110600,73556368,734,733,734,732,6
20250311,110500,73551968,734,733,734,732,69
20250311,110400,73501445,734,734,734,734,0
20250311,110300,73501445,734,734,734,734,0
20250311,110200,73501445,734,734,734,734,0
20250311,110100,73501445,734,733,734,732,8
20250311,110000,73495582,734,730,734,730,1045
20250311,105900,72732728,730,730,730,730,0
20250311,105800,72732728,730,730,730,730,0
20250311,105700,72732728,730,730,730,730,35
20250311,105600,72707178,730,730,730,730,0
20250311,105500,72707178,730,730,730,730,0
20250311,105400,72707178,730,730,730,730,3
20250311,105300,72704988,728,728,728,728,0
20250311,105200,72704988,728,728,728,728,108
20250311,105100,72626364,729,729,729,729,0
20250311,105000,72626364,729,729,729,729,0
20250311,104900,72626364,729,729,729,729,100
20250311,104800,72553464,729,729,729,729,200
20250311,104700,72407664,729,729,729,729,200
20250311,104600,72261864,730,730,730,730,0
20250311,104500,72261864,730,730,730,730,0
20250311,104400,72261864,730,730,730,730,0
20250311,104300,72261864,730,730,730,730,0
20250311,104200,72261864,730,730,730,730,0
20250311,104100,72261864,730,730,730,730,21
20250311,104000,72246534,728,728,728,728,0
20250311,103900,72246534,728,728,728,728,3154
20250311,103800,69950422,727,727,727,727,0
20250311,103700,69950422,727,727,727,727,0
20250311,103600,69950422,727,727,727,727,0
20250311,103500,69950422,727,727,727,727,0
20250311,103400,69950422,727,727,727,727,0
20250311,103300,69950422,727,727,727,727,0
20250311,103200,69950422,727,727,727,727,0
20250311,103100,69950422,727,727,727,727,3483
20250311,103000,67418281,728,728,728,728,0
20250311,102900,67418281,728,728,728,728,0
20250311,102800,67418281,728,727,728,727,263
20250311,102700,67227079,727,727,727,727,0
20250311,102600,67227079,727,728,728,727,420
20250311,102500,66921719,728,728,728,728,0
20250311,102400,66921719,728,727,728,727,204
20250311,102300,66773247,728,728,728,728,0
20250311,102200,66773247,728,728,728,728,0
20250311,102100,66773247,728,728,728,728,0
20250311,102000,66773247,728,728,728,728,0
20250311,101900,66773247,728,728,728,728,0
20250311,101800,66773247,728,727,728,727,718
20250311,101700,66251259,728,728,728,728,1
20250311,101600,66250531,727,727,727,727,0
20250311,101500,66250531,727,727,727,727,99
20250311,101400,66178558,727,727,727,727,0
20250311,101300,66178558,727,725,727,725,2
20250311,101200,66177106,725,725,725,725,0
20250311,101100,66177106,725,725,725,725,0
20250311,101000,66177106,725,725,725,725,0
20250311,100900,66177106,725,725,725,725,3000
20250311,100800,64002106,726,726,728,726,5282
20250311,100700,60167372,726,726,726,726,100
20250311,100600,60094772,728,727,728,726,601
20250311,100500,59657845,728,728,728,728,0
20250311,100400,59657845,728,728,728,728,447
20250311,100300,59332429,735,735,735,735,0
20250311,100200,59332429,735,729,735,729,109
20250311,100100,59252914,737,737,737,737,0
20250311,100000,59252914,737,737,737,737,0
20250311,095900,59252914,737,737,737,737,0
20250311,095800,59252914,737,727,737,726,2883
20250311,095700,57158554,726,728,728,726,10968
20250311,095600,49191395,730,730,730,730,0
20250311,095500,49191395,730,730,730,730,0
20250311,095400,49191395,730,730,730,730,0
20250311,095300,49191395,730,730,730,730,0
20250311,095200,49191395,730,730,730,730,0
20250311,095100,49191395,730,730,730,730,0
20250311,095000,49191395,730,730,730,730,0
20250311,094900,49191395,730,729,730,729,884
20250311,094800,48546895,727,727,727,727,0
20250311,094700,48546895,727,727,727,727,123
20250311,094600,48457474,730,728,730,728,117
20250311,094500,48372098,728,728,728,728,3
20250311,094400,48369914,727,729,729,727,13070
20250311,094300,38855691,729,729,729,729,31
20250311,094200,38833092,730,730,730,730,6
20250311,094100,38828712,729,729,729,729,0
20250311,094000,38828712,729,729,729,729,0
20250311,093900,38828712,729,729,729,729,0
20250311,093800,38828712,729,729,729,729,1558
20250311,093700,37692930,729,729,729,729,0
20250311,093600,37692930,729,729,729,729,1687
20250311,093500,36463107,729,729,729,729,203
20250311,093400,36315120,730,730,730,730,0
20250311,093300,36315120,730,730,730,730,0
20250311,093200,36315120,730,730,730,730,500
20250311,093100,35950120,730,730,730,730,0
20250311,093000,35950120,730,730,737,730,4985
20250311,092900,32311063,730,730,730,730,0
20250311,092800,32311063,730,730,730,730,126
20250311,092700,32219083,730,729,730,729,1712
20250311,092600,30969530,730,730,730,730,2
20250311,092500,30968070,730,730,730,730,1008
20250311,092400,30232230,729,729,729,729,0
20250311,092300,30232230,729,730,730,729,572
20250311,092200,29815241,730,730,730,730,84
20250311,092100,29753921,730,730,730,730,58
20250311,092000,29711581,729,729,729,729,651
20250311,091900,29237002,730,730,730,730,2
20250311,091800,29235542,730,730,730,730,1722
20250311,091700,27978482,730,730,730,730,229
20250311,091600,27811312,730,730,730,730,4683
20250311,091500,24392722,730,730,730,730,949
20250311,091400,23699952,730,730,730,730,2
20250311,091300,23698492,730,730,738,729,12280
20250311,091200,14733839,730,729,730,729,2611
20250311,091100,12828244,729,735,735,729,12840
20250311,091000,3444660,738,738,738,738,7
20250311,090900,3439494,738,738,738,738,0
20250311,090800,3439494,738,738,738,738,0
20250311,090700,3439494,738,738,738,738,772
20250311,090600,2869758,740,744,744,740,405
20250311,090500,2570054,743,743,743,743,0
20250311,090400,2570054,743,743,743,743,0
20250311,090300,2570054,743,743,743,743,14
20250311,090200,2559652,741,741,741,741,1532
20250311,090100,1424440,745,745,745,745,0
20250311,090000,1424440,745,745,745,745,1912
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 93011023 736 736 736 736 1931
3 20250311 194000 93011023 736 736 736 736 0
4 20250311 193900 93011023 736 736 736 736 0
5 20250311 193800 93011023 736 736 736 736 0
6 20250311 193700 93011023 736 736 736 736 0
7 20250311 193600 93011023 736 736 736 736 0
8 20250311 193500 93011023 736 736 736 736 0
9 20250311 193400 93011023 736 736 736 736 0
10 20250311 193300 93011023 736 736 736 736 0
11 20250311 193200 93011023 736 736 736 736 0
12 20250311 193100 93011023 736 736 736 736 0
13 20250311 193000 93011023 736 736 736 736 0
14 20250311 192900 93011023 736 736 736 736 0
15 20250311 192800 93011023 736 736 736 736 0
16 20250311 192700 93011023 736 736 736 736 0
17 20250311 192600 93011023 736 736 736 736 0
18 20250311 192500 93011023 736 736 736 736 0
19 20250311 192400 93011023 736 736 736 736 0
20 20250311 192300 93011023 736 736 736 736 0
21 20250311 192200 93011023 736 736 736 736 0
22 20250311 192100 93011023 736 736 736 736 0
23 20250311 192000 93011023 736 736 736 736 0
24 20250311 191900 93011023 736 736 736 736 0
25 20250311 191800 93011023 736 736 736 736 0
26 20250311 191700 93011023 736 736 736 736 0
27 20250311 191600 93011023 736 736 736 736 0
28 20250311 191500 93011023 736 736 736 736 0
29 20250311 191400 93011023 736 736 736 736 0
30 20250311 191300 93011023 736 736 736 736 0
31 20250311 191200 93011023 736 736 736 736 0
32 20250311 191100 93011023 736 736 736 736 1931
33 20250311 191000 93011023 736 736 736 736 0
34 20250311 190900 93011023 736 736 736 736 0
35 20250311 190800 93011023 736 736 736 736 0
36 20250311 190700 93011023 736 736 736 736 0
37 20250311 190600 93011023 736 736 736 736 0
38 20250311 190500 93011023 736 736 736 736 0
39 20250311 190400 93011023 736 736 736 736 0
40 20250311 190300 93011023 736 736 736 736 0
41 20250311 190200 93011023 736 736 736 736 0
42 20250311 190100 93011023 736 736 736 736 0
43 20250311 190000 93011023 736 736 736 736 0
44 20250311 185900 93011023 736 736 736 736 0
45 20250311 185800 93011023 736 736 736 736 0
46 20250311 185700 93011023 736 736 736 736 0
47 20250311 185600 93011023 736 736 736 736 0
48 20250311 185500 93011023 736 736 736 736 0
49 20250311 185400 93011023 736 736 736 736 0
50 20250311 185300 93011023 736 736 736 736 0
51 20250311 185200 93011023 736 736 736 736 0
52 20250311 185100 93011023 736 736 736 736 0
53 20250311 185000 93011023 736 736 736 736 0
54 20250311 184900 93011023 736 736 736 736 0
55 20250311 184800 93011023 736 736 736 736 0
56 20250311 184700 93011023 736 736 736 736 0
57 20250311 184600 93011023 736 736 736 736 0
58 20250311 184500 93011023 736 736 736 736 0
59 20250311 184400 93011023 736 736 736 736 0
60 20250311 184300 93011023 736 736 736 736 0
61 20250311 184200 93011023 736 736 736 736 0
62 20250311 184100 93011023 736 736 736 736 1931
63 20250311 184000 93011023 736 736 736 736 0
64 20250311 183900 93011023 736 736 736 736 0
65 20250311 183800 93011023 736 736 736 736 0
66 20250311 183700 93011023 736 736 736 736 0
67 20250311 183600 93011023 736 736 736 736 0
68 20250311 183500 93011023 736 736 736 736 0
69 20250311 183400 93011023 736 736 736 736 0
70 20250311 183300 93011023 736 736 736 736 0
71 20250311 183200 93011023 736 736 736 736 0
72 20250311 183100 93011023 736 736 736 736 0
73 20250311 183000 93011023 736 736 736 736 0
74 20250311 182900 93011023 736 736 736 736 0
75 20250311 182800 93011023 736 736 736 736 0
76 20250311 182700 93011023 736 736 736 736 0
77 20250311 182600 93011023 736 736 736 736 0
78 20250311 182500 93011023 736 736 736 736 0
79 20250311 182400 93011023 736 736 736 736 0
80 20250311 182300 93011023 736 736 736 736 0
81 20250311 182200 93011023 736 736 736 736 0
82 20250311 182100 93011023 736 736 736 736 0
83 20250311 182000 93011023 736 736 736 736 0
84 20250311 181900 93011023 736 736 736 736 0
85 20250311 181800 93011023 736 736 736 736 0
86 20250311 181700 93011023 736 736 736 736 0
87 20250311 181600 93011023 736 736 736 736 0
88 20250311 181500 93011023 736 736 736 736 0
89 20250311 181400 93011023 736 736 736 736 0
90 20250311 181300 93011023 736 736 736 736 0
91 20250311 181200 93011023 736 736 736 736 0
92 20250311 181100 93011023 736 736 736 736 1931
93 20250311 181000 93011023 736 736 736 736 0
94 20250311 180900 93011023 736 736 736 736 0
95 20250311 180800 93011023 736 736 736 736 0
96 20250311 180700 93011023 736 736 736 736 0
97 20250311 180600 93011023 736 736 736 736 0
98 20250311 180500 93011023 736 736 736 736 0
99 20250311 180400 93011023 736 736 736 736 0
100 20250311 180300 93011023 736 736 736 736 0
101 20250311 180200 93011023 736 736 736 736 0
102 20250311 180100 93011023 736 736 736 736 0
103 20250311 180000 93011023 736 736 736 736 0
104 20250311 175900 93011023 736 736 736 736 0
105 20250311 175800 93011023 736 736 736 736 0
106 20250311 175700 93011023 736 736 736 736 0
107 20250311 175600 93011023 736 736 736 736 0
108 20250311 175500 93011023 736 736 736 736 0
109 20250311 175400 93011023 736 736 736 736 0
110 20250311 175300 93011023 736 736 736 736 0
111 20250311 175200 93011023 736 736 736 736 0
112 20250311 175100 93011023 736 736 736 736 0
113 20250311 175000 93011023 736 736 736 736 0
114 20250311 174900 93011023 736 736 736 736 0
115 20250311 174800 93011023 736 736 736 736 0
116 20250311 174700 93011023 736 736 736 736 0
117 20250311 174600 93011023 736 736 736 736 0
118 20250311 174500 93011023 736 736 736 736 0
119 20250311 174400 93011023 736 736 736 736 0
120 20250311 174300 93011023 736 736 736 736 0
121 20250311 174200 93011023 736 736 736 736 0
122 20250311 174100 93011023 736 736 736 736 1931
123 20250311 174000 93011023 736 736 736 736 0
124 20250311 173900 93011023 736 736 736 736 0
125 20250311 173800 93011023 736 736 736 736 0
126 20250311 173700 93011023 736 736 736 736 0
127 20250311 173600 93011023 736 736 736 736 0
128 20250311 173500 93011023 736 736 736 736 0
129 20250311 173400 93011023 736 736 736 736 0
130 20250311 173300 93011023 736 736 736 736 0
131 20250311 173200 93011023 736 736 736 736 0
132 20250311 173100 93011023 736 736 736 736 0
133 20250311 173000 93011023 736 736 736 736 0
134 20250311 172900 93011023 736 736 736 736 0
135 20250311 172800 93011023 736 736 736 736 0
136 20250311 172700 93011023 736 736 736 736 0
137 20250311 172600 93011023 736 736 736 736 0
138 20250311 172500 93011023 736 736 736 736 0
139 20250311 172400 93011023 736 736 736 736 0
140 20250311 172300 93011023 736 736 736 736 0
141 20250311 172200 93011023 736 736 736 736 0
142 20250311 172100 93011023 736 736 736 736 0
143 20250311 172000 93011023 736 736 736 736 0
144 20250311 171900 93011023 736 736 736 736 0
145 20250311 171800 93011023 736 736 736 736 0
146 20250311 171700 93011023 736 736 736 736 0
147 20250311 171600 93011023 736 736 736 736 0
148 20250311 171500 93011023 736 736 736 736 0
149 20250311 171400 93011023 736 736 736 736 0
150 20250311 171300 93011023 736 736 736 736 0
151 20250311 171200 93011023 736 736 736 736 0
152 20250311 171100 93011023 736 736 736 736 1931
153 20250311 171000 93011023 736 736 736 736 0
154 20250311 170900 93011023 736 736 736 736 0
155 20250311 170800 93011023 736 736 736 736 0
156 20250311 170700 93011023 736 736 736 736 0
157 20250311 170600 93011023 736 736 736 736 0
158 20250311 170500 93011023 736 736 736 736 0
159 20250311 170400 93011023 736 736 736 736 0
160 20250311 170300 93011023 736 736 736 736 0
161 20250311 170200 93011023 736 736 736 736 0
162 20250311 170100 93011023 736 736 736 736 0
163 20250311 170000 93011023 736 736 736 736 0
164 20250311 165900 93011023 736 736 736 736 0
165 20250311 165800 93011023 736 736 736 736 0
166 20250311 165700 93011023 736 736 736 736 0
167 20250311 165600 93011023 736 736 736 736 0
168 20250311 165500 93011023 736 736 736 736 0
169 20250311 165400 93011023 736 736 736 736 0
170 20250311 165300 93011023 736 736 736 736 0
171 20250311 165200 93011023 736 736 736 736 0
172 20250311 165100 93011023 736 736 736 736 0
173 20250311 165000 93011023 736 736 736 736 0
174 20250311 164900 93011023 736 736 736 736 0
175 20250311 164800 93011023 736 736 736 736 0
176 20250311 164700 93011023 736 736 736 736 0
177 20250311 164600 93011023 736 736 736 736 0
178 20250311 164500 93011023 736 736 736 736 0
179 20250311 164400 93011023 736 736 736 736 0
180 20250311 164300 93011023 736 736 736 736 0
181 20250311 164200 93011023 736 736 736 736 0
182 20250311 164100 93011023 736 736 736 736 1931
183 20250311 164000 93011023 736 736 736 736 0
184 20250311 163900 93011023 736 736 736 736 0
185 20250311 163800 93011023 736 736 736 736 0
186 20250311 163700 93011023 736 736 736 736 0
187 20250311 163600 93011023 736 736 736 736 0
188 20250311 163500 93011023 736 736 736 736 0
189 20250311 163400 93011023 736 736 736 736 0
190 20250311 163300 93011023 736 736 736 736 0
191 20250311 163200 93011023 736 736 736 736 0
192 20250311 163100 93011023 736 736 736 736 0
193 20250311 163000 93011023 736 736 736 736 0
194 20250311 162900 93011023 736 736 736 736 0
195 20250311 162800 93011023 736 736 736 736 0
196 20250311 162700 93011023 736 736 736 736 0
197 20250311 162600 93011023 736 736 736 736 0
198 20250311 162500 93011023 736 736 736 736 0
199 20250311 162400 93011023 736 736 736 736 0
200 20250311 162300 93011023 736 736 736 736 0
201 20250311 162200 93011023 736 736 736 736 0
202 20250311 162100 93011023 736 736 736 736 0
203 20250311 162000 93011023 736 736 736 736 0
204 20250311 161900 93011023 736 736 736 736 0
205 20250311 161800 93011023 736 736 736 736 0
206 20250311 161700 93011023 736 736 736 736 0
207 20250311 161600 93011023 736 736 736 736 0
208 20250311 161500 93011023 736 736 736 736 0
209 20250311 161400 93011023 736 736 736 736 0
210 20250311 161300 93011023 736 736 736 736 0
211 20250311 161200 93011023 736 736 736 736 0
212 20250311 161100 93011023 736 736 736 736 1931
213 20250311 161000 93011023 736 736 736 736 0
214 20250311 160900 93011023 736 736 736 736 0
215 20250311 160800 93011023 736 736 736 736 0
216 20250311 160700 93011023 736 736 736 736 0
217 20250311 160600 93011023 736 736 736 736 0
218 20250311 160500 93011023 736 736 736 736 0
219 20250311 160400 93011023 736 736 736 736 0
220 20250311 160300 93011023 736 736 736 736 0
221 20250311 160200 93011023 736 736 736 736 0
222 20250311 160100 93011023 736 736 736 736 0
223 20250311 160000 93011023 736 736 736 736 0
224 20250311 155900 93011023 736 736 736 736 0
225 20250311 155800 93011023 736 736 736 736 0
226 20250311 155700 93011023 736 736 736 736 0
227 20250311 155600 93011023 736 736 736 736 0
228 20250311 155500 93011023 736 736 736 736 0
229 20250311 155400 93011023 736 736 736 736 0
230 20250311 155300 93011023 736 736 736 736 0
231 20250311 155200 93011023 736 736 736 736 0
232 20250311 155100 93011023 736 736 736 736 0
233 20250311 155000 93011023 736 736 736 736 0
234 20250311 154900 93011023 736 736 736 736 0
235 20250311 154800 93011023 736 736 736 736 0
236 20250311 154700 93011023 736 736 736 736 0
237 20250311 154600 93011023 736 736 736 736 0
238 20250311 154500 93011023 736 736 736 736 0
239 20250311 154400 93011023 736 736 736 736 0
240 20250311 154300 93011023 736 736 736 736 0
241 20250311 154200 93011023 736 736 736 736 0
242 20250311 154100 93011023 736 736 736 736 1931
243 20250311 154000 93011023 736 736 736 736 0
244 20250311 153900 93011023 736 736 736 736 0
245 20250311 153800 93011023 736 736 736 736 0
246 20250311 153700 93011023 736 736 736 736 0
247 20250311 153600 93011023 736 736 736 736 0
248 20250311 153500 93011023 736 736 736 736 0
249 20250311 153400 93011023 736 736 736 736 0
250 20250311 153300 93011023 736 736 736 736 0
251 20250311 153200 93011023 736 736 736 736 0
252 20250311 153100 93011023 736 736 736 736 0
253 20250311 153000 93011023 736 736 736 736 1931
254 20250311 152900 91589807 743 743 743 743 0
255 20250311 152800 91589807 743 743 743 743 0
256 20250311 152700 91589807 743 743 743 743 0
257 20250311 152600 91589807 743 743 743 743 0
258 20250311 152500 91589807 743 743 743 743 0
259 20250311 152400 91589807 743 743 743 743 0
260 20250311 152300 91589807 743 743 743 743 0
261 20250311 152200 91589807 743 743 743 743 0
262 20250311 152100 91589807 743 743 743 743 0
263 20250311 152000 91589807 743 743 743 743 0
264 20250311 151900 91589807 743 743 743 743 2466
265 20250311 151800 89757569 743 743 743 743 0
266 20250311 151700 89757569 743 743 743 743 2
267 20250311 151600 89756083 743 743 743 743 0
268 20250311 151500 89756083 743 743 743 743 328
269 20250311 151400 89512379 743 743 743 743 0
270 20250311 151300 89512379 743 743 743 743 0
271 20250311 151200 89512379 743 743 743 743 0
272 20250311 151100 89512379 743 743 743 743 36
273 20250311 151000 89485631 743 743 743 743 0
274 20250311 150900 89485631 743 743 743 743 0
275 20250311 150800 89485631 743 743 743 743 0
276 20250311 150700 89485631 743 743 743 743 0
277 20250311 150600 89485631 743 743 743 743 672
278 20250311 150500 88986335 743 743 743 743 0
279 20250311 150400 88986335 743 743 743 743 0
280 20250311 150300 88986335 743 743 743 743 0
281 20250311 150200 88986335 743 743 743 743 0
282 20250311 150100 88986335 743 743 743 743 50
283 20250311 150000 88949185 743 743 743 743 28
284 20250311 145900 88928381 743 742 743 742 102
285 20250311 145800 88852606 743 743 743 743 29
286 20250311 145700 88831059 743 743 743 743 13
287 20250311 145600 88821400 743 743 743 743 0
288 20250311 145500 88821400 743 743 743 743 0
289 20250311 145400 88821400 743 743 743 743 36
290 20250311 145300 88794652 742 743 743 742 579
291 20250311 145200 88364651 743 743 743 743 20
292 20250311 145100 88349791 743 743 743 743 100
293 20250311 145000 88275491 743 743 743 743 0
294 20250311 144900 88275491 743 743 743 743 1
295 20250311 144800 88274748 743 743 743 743 10
296 20250311 144700 88267318 743 743 743 743 16
297 20250311 144600 88255430 743 743 743 743 6
298 20250311 144500 88250972 743 743 743 743 0
299 20250311 144400 88250972 743 743 743 743 0
300 20250311 144300 88250972 743 743 743 743 0
301 20250311 144200 88250972 743 743 743 743 0
302 20250311 144100 88250972 743 743 743 743 0
303 20250311 144000 88250972 743 743 743 743 77
304 20250311 143900 88193761 743 743 743 743 0
305 20250311 143800 88193761 743 743 743 743 33
306 20250311 143700 88169242 743 743 743 743 701
307 20250311 143600 87648399 743 743 743 743 9
308 20250311 143500 87641712 743 743 743 743 550
309 20250311 143400 87233062 743 743 743 743 0
310 20250311 143300 87233062 743 743 743 743 0
311 20250311 143200 87233062 743 743 743 743 1
312 20250311 143100 87232319 743 743 743 743 9
313 20250311 143000 87225632 743 743 743 743 0
314 20250311 142900 87225632 743 743 743 743 0
315 20250311 142800 87225632 743 743 743 743 0
316 20250311 142700 87225632 743 743 743 743 0
317 20250311 142600 87225632 743 743 743 743 0
318 20250311 142500 87225632 743 743 743 743 0
319 20250311 142400 87225632 743 743 743 743 8
320 20250311 142300 87219688 743 743 743 743 0
321 20250311 142200 87219688 743 743 743 743 0
322 20250311 142100 87219688 743 743 743 743 211
323 20250311 142000 87062915 743 743 743 743 0
324 20250311 141900 87062915 743 743 743 743 0
325 20250311 141800 87062915 743 743 743 743 0
326 20250311 141700 87062915 743 743 743 743 1
327 20250311 141600 87062172 743 743 743 743 1
328 20250311 141500 87061429 743 743 743 743 21
329 20250311 141400 87045826 743 743 743 743 0
330 20250311 141300 87045826 743 743 743 743 0
331 20250311 141200 87045826 743 743 743 743 0
332 20250311 141100 87045826 743 743 743 743 0
333 20250311 141000 87045826 743 743 743 743 0
334 20250311 140900 87045826 743 742 743 742 2
335 20250311 140800 87044341 743 743 743 743 2
336 20250311 140700 87042855 743 743 743 743 1
337 20250311 140600 87042112 743 743 743 743 0
338 20250311 140500 87042112 743 743 743 743 0
339 20250311 140400 87042112 743 743 743 743 0
340 20250311 140300 87042112 743 743 743 743 0
341 20250311 140200 87042112 743 743 743 743 0
342 20250311 140100 87042112 743 743 743 743 0
343 20250311 140000 87042112 743 743 743 743 0
344 20250311 135900 87042112 743 743 743 743 0
345 20250311 135800 87042112 743 743 743 743 0
346 20250311 135700 87042112 743 742 744 742 46
347 20250311 135600 87007934 743 743 743 740 26
348 20250311 135500 86988651 743 736 743 736 665
349 20250311 135400 86499127 736 736 736 736 0
350 20250311 135300 86499127 736 736 736 736 77
351 20250311 135200 86442455 736 736 736 736 185
352 20250311 135100 86306295 736 736 736 736 76
353 20250311 135000 86250359 736 736 736 736 0
354 20250311 134900 86250359 736 736 736 736 0
355 20250311 134800 86250359 736 736 736 736 555
356 20250311 134700 85841879 736 736 736 736 222
357 20250311 134600 85678487 736 736 736 736 0
358 20250311 134500 85678487 736 736 736 736 222
359 20250311 134400 85515095 736 736 736 734 745
360 20250311 134300 84967124 736 736 736 736 333
361 20250311 134200 84722036 736 736 736 736 0
362 20250311 134100 84722036 736 736 736 736 0
363 20250311 134000 84722036 736 736 736 735 248
364 20250311 133900 84539754 735 735 735 735 571
365 20250311 133800 84120069 735 735 735 735 0
366 20250311 133700 84120069 735 735 735 735 0
367 20250311 133600 84120069 735 735 735 735 81
368 20250311 133500 84060534 735 735 735 735 0
369 20250311 133400 84060534 735 735 735 735 0
370 20250311 133300 84060534 735 735 735 735 132
371 20250311 133200 83963514 735 735 735 735 33
372 20250311 133100 83939259 735 735 735 735 0
373 20250311 133000 83939259 735 735 735 735 0
374 20250311 132900 83939259 735 735 735 735 0
375 20250311 132800 83939259 735 735 735 735 0
376 20250311 132700 83939259 735 735 735 735 0
377 20250311 132600 83939259 735 735 735 735 0
378 20250311 132500 83939259 735 735 735 735 0
379 20250311 132400 83939259 735 733 735 731 166
380 20250311 132300 83817658 734 734 734 734 2
381 20250311 132200 83816190 735 733 735 732 358
382 20250311 132100 83554120 734 734 734 734 87
383 20250311 132000 83490262 734 734 734 734 0
384 20250311 131900 83490262 734 734 734 734 0
385 20250311 131800 83490262 734 733 734 733 101
386 20250311 131700 83416228 734 733 734 733 55
387 20250311 131600 83375911 733 733 733 733 47
388 20250311 131500 83341460 734 734 734 733 109
389 20250311 131400 83261554 734 734 735 734 523
390 20250311 131300 82877670 735 734 735 734 102
391 20250311 131200 82802800 735 734 735 731 210
392 20250311 131100 82648672 735 734 735 732 10
393 20250311 131000 82641338 735 735 735 735 0
394 20250311 130900 82641338 735 735 735 735 0
395 20250311 130800 82641338 735 735 735 735 0
396 20250311 130700 82641338 735 735 735 735 165
397 20250311 130600 82520063 735 735 735 735 0
398 20250311 130500 82520063 735 735 735 735 0
399 20250311 130400 82520063 735 735 735 735 0
400 20250311 130300 82520063 735 735 735 735 0
401 20250311 130200 82520063 735 735 735 735 0
402 20250311 130100 82520063 735 735 735 735 0
403 20250311 130000 82520063 735 735 735 735 0
404 20250311 125900 82520063 735 735 735 735 0
405 20250311 125800 82520063 735 735 735 735 0
406 20250311 125700 82520063 735 734 735 731 23
407 20250311 125600 82503208 735 734 735 732 4
408 20250311 125500 82500274 735 735 735 735 0
409 20250311 125400 82500274 735 734 735 731 21
410 20250311 125300 82484907 735 735 735 735 0
411 20250311 125200 82484907 735 735 735 735 3
412 20250311 125100 82482702 736 736 736 736 462
413 20250311 125000 82142670 736 736 736 736 309
414 20250311 124900 81915246 736 736 736 736 286
415 20250311 124800 81704750 736 736 736 736 110
416 20250311 124700 81623790 736 736 736 736 0
417 20250311 124600 81623790 736 736 736 736 0
418 20250311 124500 81623790 736 736 736 736 96
419 20250311 124400 81553134 736 736 736 736 0
420 20250311 124300 81553134 736 736 736 736 0
421 20250311 124200 81553134 736 736 736 736 30
422 20250311 124100 81531054 736 736 736 736 0
423 20250311 124000 81531054 736 736 736 736 0
424 20250311 123900 81531054 736 736 736 736 0
425 20250311 123800 81531054 736 736 736 736 0
426 20250311 123700 81531054 736 736 736 736 154
427 20250311 123600 81417710 736 736 736 736 11
428 20250311 123500 81409614 730 730 730 730 0
429 20250311 123400 81409614 730 730 730 730 0
430 20250311 123300 81409614 730 730 730 730 0
431 20250311 123200 81409614 730 730 730 730 0
432 20250311 123100 81409614 730 736 736 730 1033
433 20250311 123000 80652292 736 736 736 736 20
434 20250311 122900 80637572 736 736 736 736 11
435 20250311 122800 80629476 736 736 736 736 0
436 20250311 122700 80629476 736 736 736 736 0
437 20250311 122600 80629476 736 736 736 736 0
438 20250311 122500 80629476 736 736 736 736 0
439 20250311 122400 80629476 736 736 736 736 9
440 20250311 122300 80622852 736 736 736 736 55
441 20250311 122200 80582372 736 736 736 736 15
442 20250311 122100 80571332 736 736 736 736 12
443 20250311 122000 80562500 736 736 736 736 0
444 20250311 121900 80562500 736 736 736 736 0
445 20250311 121800 80562500 736 736 736 736 3
446 20250311 121700 80560292 736 735 736 735 45
447 20250311 121600 80527216 735 735 735 735 0
448 20250311 121500 80527216 735 735 735 735 36
449 20250311 121400 80500756 735 735 735 735 0
450 20250311 121300 80500756 735 735 735 735 0
451 20250311 121200 80500756 735 735 735 735 0
452 20250311 121100 80500756 735 735 735 735 0
453 20250311 121000 80500756 735 733 735 733 148
454 20250311 120900 80392204 735 734 735 734 98
455 20250311 120800 80320270 734 734 734 734 33
456 20250311 120700 80296048 734 734 734 734 0
457 20250311 120600 80296048 734 733 734 733 1198
458 20250311 120500 79417912 733 733 733 733 0
459 20250311 120400 79417912 733 733 733 733 0
460 20250311 120300 79417912 733 732 733 732 13
461 20250311 120200 79408394 733 733 733 733 0
462 20250311 120100 79408394 733 733 733 733 1
463 20250311 120000 79407661 732 732 732 732 11
464 20250311 115900 79399609 733 733 733 733 7
465 20250311 115800 79394478 733 733 733 733 0
466 20250311 115700 79394478 733 733 733 733 11
467 20250311 115600 79386415 733 733 733 733 28
468 20250311 115500 79365891 733 733 733 733 0
469 20250311 115400 79365891 733 733 733 729 5002
470 20250311 115300 75717599 734 734 734 734 0
471 20250311 115200 75717599 734 734 734 734 23
472 20250311 115100 75700717 734 734 734 734 2
473 20250311 115000 75699249 734 734 734 734 198
474 20250311 114900 75553917 734 734 734 734 33
475 20250311 114800 75529695 734 734 734 734 0
476 20250311 114700 75529695 734 734 734 734 111
477 20250311 114600 75448221 733 734 734 733 212
478 20250311 114500 75292823 734 734 734 734 272
479 20250311 114400 75093175 734 734 734 734 0
480 20250311 114300 75093175 734 734 734 734 8
481 20250311 114200 75087303 734 735 735 734 288
482 20250311 114100 74875843 735 735 735 735 0
483 20250311 114000 74875843 735 735 735 735 23
484 20250311 113900 74858938 735 735 735 735 654
485 20250311 113800 74378248 735 735 735 735 79
486 20250311 113700 74320183 735 735 735 735 99
487 20250311 113600 74247418 735 735 735 735 66
488 20250311 113500 74198908 735 735 735 735 0
489 20250311 113400 74198908 735 735 735 735 78
490 20250311 113300 74141578 735 735 735 735 0
491 20250311 113200 74141578 735 735 735 735 37
492 20250311 113100 74114383 735 735 735 735 0
493 20250311 113000 74114383 735 735 735 735 0
494 20250311 112900 74114383 735 735 735 735 0
495 20250311 112800 74114383 735 735 735 735 0
496 20250311 112700 74114383 735 734 735 734 11
497 20250311 112600 74106306 735 735 735 735 36
498 20250311 112500 74079846 735 735 735 735 0
499 20250311 112400 74079846 735 735 735 735 0
500 20250311 112300 74079846 735 735 735 735 0
501 20250311 112200 74079846 735 735 735 735 72
502 20250311 112100 74026926 735 735 735 735 6
503 20250311 112000 74022516 735 735 735 735 0
504 20250311 111900 74022516 735 734 735 734 137
505 20250311 111800 73921957 735 735 735 735 0
506 20250311 111700 73921957 735 735 735 734 65
507 20250311 111600 73874192 735 734 735 733 3
508 20250311 111500 73871990 735 733 735 733 6
509 20250311 111400 73867585 735 734 735 733 424
510 20250311 111300 73556368 734 734 734 734 0
511 20250311 111200 73556368 734 734 734 734 0
512 20250311 111100 73556368 734 734 734 734 0
513 20250311 111000 73556368 734 734 734 734 0
514 20250311 110900 73556368 734 734 734 734 0
515 20250311 110800 73556368 734 734 734 734 0
516 20250311 110700 73556368 734 734 734 734 0
517 20250311 110600 73556368 734 733 734 732 6
518 20250311 110500 73551968 734 733 734 732 69
519 20250311 110400 73501445 734 734 734 734 0
520 20250311 110300 73501445 734 734 734 734 0
521 20250311 110200 73501445 734 734 734 734 0
522 20250311 110100 73501445 734 733 734 732 8
523 20250311 110000 73495582 734 730 734 730 1045
524 20250311 105900 72732728 730 730 730 730 0
525 20250311 105800 72732728 730 730 730 730 0
526 20250311 105700 72732728 730 730 730 730 35
527 20250311 105600 72707178 730 730 730 730 0
528 20250311 105500 72707178 730 730 730 730 0
529 20250311 105400 72707178 730 730 730 730 3
530 20250311 105300 72704988 728 728 728 728 0
531 20250311 105200 72704988 728 728 728 728 108
532 20250311 105100 72626364 729 729 729 729 0
533 20250311 105000 72626364 729 729 729 729 0
534 20250311 104900 72626364 729 729 729 729 100
535 20250311 104800 72553464 729 729 729 729 200
536 20250311 104700 72407664 729 729 729 729 200
537 20250311 104600 72261864 730 730 730 730 0
538 20250311 104500 72261864 730 730 730 730 0
539 20250311 104400 72261864 730 730 730 730 0
540 20250311 104300 72261864 730 730 730 730 0
541 20250311 104200 72261864 730 730 730 730 0
542 20250311 104100 72261864 730 730 730 730 21
543 20250311 104000 72246534 728 728 728 728 0
544 20250311 103900 72246534 728 728 728 728 3154
545 20250311 103800 69950422 727 727 727 727 0
546 20250311 103700 69950422 727 727 727 727 0
547 20250311 103600 69950422 727 727 727 727 0
548 20250311 103500 69950422 727 727 727 727 0
549 20250311 103400 69950422 727 727 727 727 0
550 20250311 103300 69950422 727 727 727 727 0
551 20250311 103200 69950422 727 727 727 727 0
552 20250311 103100 69950422 727 727 727 727 3483
553 20250311 103000 67418281 728 728 728 728 0
554 20250311 102900 67418281 728 728 728 728 0
555 20250311 102800 67418281 728 727 728 727 263
556 20250311 102700 67227079 727 727 727 727 0
557 20250311 102600 67227079 727 728 728 727 420
558 20250311 102500 66921719 728 728 728 728 0
559 20250311 102400 66921719 728 727 728 727 204
560 20250311 102300 66773247 728 728 728 728 0
561 20250311 102200 66773247 728 728 728 728 0
562 20250311 102100 66773247 728 728 728 728 0
563 20250311 102000 66773247 728 728 728 728 0
564 20250311 101900 66773247 728 728 728 728 0
565 20250311 101800 66773247 728 727 728 727 718
566 20250311 101700 66251259 728 728 728 728 1
567 20250311 101600 66250531 727 727 727 727 0
568 20250311 101500 66250531 727 727 727 727 99
569 20250311 101400 66178558 727 727 727 727 0
570 20250311 101300 66178558 727 725 727 725 2
571 20250311 101200 66177106 725 725 725 725 0
572 20250311 101100 66177106 725 725 725 725 0
573 20250311 101000 66177106 725 725 725 725 0
574 20250311 100900 66177106 725 725 725 725 3000
575 20250311 100800 64002106 726 726 728 726 5282
576 20250311 100700 60167372 726 726 726 726 100
577 20250311 100600 60094772 728 727 728 726 601
578 20250311 100500 59657845 728 728 728 728 0
579 20250311 100400 59657845 728 728 728 728 447
580 20250311 100300 59332429 735 735 735 735 0
581 20250311 100200 59332429 735 729 735 729 109
582 20250311 100100 59252914 737 737 737 737 0
583 20250311 100000 59252914 737 737 737 737 0
584 20250311 095900 59252914 737 737 737 737 0
585 20250311 095800 59252914 737 727 737 726 2883
586 20250311 095700 57158554 726 728 728 726 10968
587 20250311 095600 49191395 730 730 730 730 0
588 20250311 095500 49191395 730 730 730 730 0
589 20250311 095400 49191395 730 730 730 730 0
590 20250311 095300 49191395 730 730 730 730 0
591 20250311 095200 49191395 730 730 730 730 0
592 20250311 095100 49191395 730 730 730 730 0
593 20250311 095000 49191395 730 730 730 730 0
594 20250311 094900 49191395 730 729 730 729 884
595 20250311 094800 48546895 727 727 727 727 0
596 20250311 094700 48546895 727 727 727 727 123
597 20250311 094600 48457474 730 728 730 728 117
598 20250311 094500 48372098 728 728 728 728 3
599 20250311 094400 48369914 727 729 729 727 13070
600 20250311 094300 38855691 729 729 729 729 31
601 20250311 094200 38833092 730 730 730 730 6
602 20250311 094100 38828712 729 729 729 729 0
603 20250311 094000 38828712 729 729 729 729 0
604 20250311 093900 38828712 729 729 729 729 0
605 20250311 093800 38828712 729 729 729 729 1558
606 20250311 093700 37692930 729 729 729 729 0
607 20250311 093600 37692930 729 729 729 729 1687
608 20250311 093500 36463107 729 729 729 729 203
609 20250311 093400 36315120 730 730 730 730 0
610 20250311 093300 36315120 730 730 730 730 0
611 20250311 093200 36315120 730 730 730 730 500
612 20250311 093100 35950120 730 730 730 730 0
613 20250311 093000 35950120 730 730 737 730 4985
614 20250311 092900 32311063 730 730 730 730 0
615 20250311 092800 32311063 730 730 730 730 126
616 20250311 092700 32219083 730 729 730 729 1712
617 20250311 092600 30969530 730 730 730 730 2
618 20250311 092500 30968070 730 730 730 730 1008
619 20250311 092400 30232230 729 729 729 729 0
620 20250311 092300 30232230 729 730 730 729 572
621 20250311 092200 29815241 730 730 730 730 84
622 20250311 092100 29753921 730 730 730 730 58
623 20250311 092000 29711581 729 729 729 729 651
624 20250311 091900 29237002 730 730 730 730 2
625 20250311 091800 29235542 730 730 730 730 1722
626 20250311 091700 27978482 730 730 730 730 229
627 20250311 091600 27811312 730 730 730 730 4683
628 20250311 091500 24392722 730 730 730 730 949
629 20250311 091400 23699952 730 730 730 730 2
630 20250311 091300 23698492 730 730 738 729 12280
631 20250311 091200 14733839 730 729 730 729 2611
632 20250311 091100 12828244 729 735 735 729 12840
633 20250311 091000 3444660 738 738 738 738 7
634 20250311 090900 3439494 738 738 738 738 0
635 20250311 090800 3439494 738 738 738 738 0
636 20250311 090700 3439494 738 738 738 738 772
637 20250311 090600 2869758 740 744 744 740 405
638 20250311 090500 2570054 743 743 743 743 0
639 20250311 090400 2570054 743 743 743 743 0
640 20250311 090300 2570054 743 743 743 743 14
641 20250311 090200 2559652 741 741 741 741 1532
642 20250311 090100 1424440 745 745 745 745 0
643 20250311 090000 1424440 745 745 745 745 1912

1
054940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,33173548,0,24780640356,0.00
20250306,0,33173548,0,25012855192,0.00
20250305,0,33173548,0,25742673248,0.00
20250304,0,33173548,0,25709499700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 33173548 0 24780640356 0.00
3 20250306 0 33173548 0 25012855192 0.00
4 20250305 0 33173548 0 25742673248 0.00
5 20250304 0 33173548 0 25709499700 0.00