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

644
056730/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194200,20438276,677,677,677,677,400
20250311,194100,20438276,677,677,677,677,0
20250311,194000,20438276,677,677,677,677,0
20250311,193900,20438276,677,677,677,677,0
20250311,193800,20438276,677,677,677,677,0
20250311,193700,20438276,677,677,677,677,0
20250311,193600,20438276,677,677,677,677,0
20250311,193500,20438276,677,677,677,677,0
20250311,193400,20438276,677,677,677,677,0
20250311,193300,20438276,677,677,677,677,0
20250311,193200,20438276,677,677,677,677,0
20250311,193100,20438276,677,677,677,677,0
20250311,193000,20438276,677,677,677,677,0
20250311,192900,20438276,677,677,677,677,0
20250311,192800,20438276,677,677,677,677,0
20250311,192700,20438276,677,677,677,677,0
20250311,192600,20438276,677,677,677,677,0
20250311,192500,20438276,677,677,677,677,0
20250311,192400,20438276,677,677,677,677,0
20250311,192300,20438276,677,677,677,677,0
20250311,192200,20438276,677,677,677,677,0
20250311,192100,20438276,677,677,677,677,0
20250311,192000,20438276,677,677,677,677,0
20250311,191900,20438276,677,677,677,677,0
20250311,191800,20438276,677,677,677,677,0
20250311,191700,20438276,677,677,677,677,0
20250311,191600,20438276,677,677,677,677,0
20250311,191500,20438276,677,677,677,677,0
20250311,191400,20438276,677,677,677,677,0
20250311,191300,20438276,677,677,677,677,0
20250311,191200,20438276,677,677,677,677,400
20250311,191100,20438276,677,677,677,677,0
20250311,191000,20438276,677,677,677,677,0
20250311,190900,20438276,677,677,677,677,0
20250311,190800,20438276,677,677,677,677,0
20250311,190700,20438276,677,677,677,677,0
20250311,190600,20438276,677,677,677,677,0
20250311,190500,20438276,677,677,677,677,0
20250311,190400,20438276,677,677,677,677,0
20250311,190300,20438276,677,677,677,677,0
20250311,190200,20438276,677,677,677,677,0
20250311,190100,20438276,677,677,677,677,0
20250311,190000,20438276,677,677,677,677,0
20250311,185900,20438276,677,677,677,677,0
20250311,185800,20438276,677,677,677,677,0
20250311,185700,20438276,677,677,677,677,0
20250311,185600,20438276,677,677,677,677,0
20250311,185500,20438276,677,677,677,677,0
20250311,185400,20438276,677,677,677,677,0
20250311,185300,20438276,677,677,677,677,0
20250311,185200,20438276,677,677,677,677,0
20250311,185100,20438276,677,677,677,677,0
20250311,185000,20438276,677,677,677,677,0
20250311,184900,20438276,677,677,677,677,0
20250311,184800,20438276,677,677,677,677,0
20250311,184700,20438276,677,677,677,677,0
20250311,184600,20438276,677,677,677,677,0
20250311,184500,20438276,677,677,677,677,0
20250311,184400,20438276,677,677,677,677,0
20250311,184300,20438276,677,677,677,677,0
20250311,184200,20438276,677,677,677,677,400
20250311,184100,20438276,677,677,677,677,0
20250311,184000,20438276,677,677,677,677,0
20250311,183900,20438276,677,677,677,677,0
20250311,183800,20438276,677,677,677,677,0
20250311,183700,20438276,677,677,677,677,0
20250311,183600,20438276,677,677,677,677,0
20250311,183500,20438276,677,677,677,677,0
20250311,183400,20438276,677,677,677,677,0
20250311,183300,20438276,677,677,677,677,0
20250311,183200,20438276,677,677,677,677,0
20250311,183100,20438276,677,677,677,677,0
20250311,183000,20438276,677,677,677,677,0
20250311,182900,20438276,677,677,677,677,0
20250311,182800,20438276,677,677,677,677,0
20250311,182700,20438276,677,677,677,677,0
20250311,182600,20438276,677,677,677,677,0
20250311,182500,20438276,677,677,677,677,0
20250311,182400,20438276,677,677,677,677,0
20250311,182300,20438276,677,677,677,677,0
20250311,182200,20438276,677,677,677,677,0
20250311,182100,20438276,677,677,677,677,0
20250311,182000,20438276,677,677,677,677,0
20250311,181900,20438276,677,677,677,677,0
20250311,181800,20438276,677,677,677,677,0
20250311,181700,20438276,677,677,677,677,0
20250311,181600,20438276,677,677,677,677,0
20250311,181500,20438276,677,677,677,677,0
20250311,181400,20438276,677,677,677,677,0
20250311,181300,20438276,677,677,677,677,0
20250311,181200,20438276,677,677,677,677,400
20250311,181100,20438276,677,677,677,677,0
20250311,181000,20438276,677,677,677,677,0
20250311,180900,20438276,677,677,677,677,0
20250311,180800,20438276,677,677,677,677,0
20250311,180700,20438276,677,677,677,677,0
20250311,180600,20438276,677,677,677,677,0
20250311,180500,20438276,677,677,677,677,0
20250311,180400,20438276,677,677,677,677,0
20250311,180300,20438276,677,677,677,677,0
20250311,180200,20438276,677,677,677,677,0
20250311,180100,20438276,677,677,677,677,0
20250311,180000,20438276,677,677,677,677,0
20250311,175900,20438276,677,677,677,677,0
20250311,175800,20438276,677,677,677,677,0
20250311,175700,20438276,677,677,677,677,0
20250311,175600,20438276,677,677,677,677,0
20250311,175500,20438276,677,677,677,677,0
20250311,175400,20438276,677,677,677,677,0
20250311,175300,20438276,677,677,677,677,0
20250311,175200,20438276,677,677,677,677,0
20250311,175100,20438276,677,677,677,677,0
20250311,175000,20438276,677,677,677,677,0
20250311,174900,20438276,677,677,677,677,0
20250311,174800,20438276,677,677,677,677,0
20250311,174700,20438276,677,677,677,677,0
20250311,174600,20438276,677,677,677,677,0
20250311,174500,20438276,677,677,677,677,0
20250311,174400,20438276,677,677,677,677,0
20250311,174300,20438276,677,677,677,677,0
20250311,174200,20438276,677,677,677,677,400
20250311,174100,20438276,677,677,677,677,0
20250311,174000,20438276,677,677,677,677,0
20250311,173900,20438276,677,677,677,677,0
20250311,173800,20438276,677,677,677,677,0
20250311,173700,20438276,677,677,677,677,0
20250311,173600,20438276,677,677,677,677,0
20250311,173500,20438276,677,677,677,677,0
20250311,173400,20438276,677,677,677,677,0
20250311,173300,20438276,677,677,677,677,0
20250311,173200,20438276,677,677,677,677,0
20250311,173100,20438276,677,677,677,677,0
20250311,173000,20438276,677,677,677,677,0
20250311,172900,20438276,677,677,677,677,0
20250311,172800,20438276,677,677,677,677,0
20250311,172700,20438276,677,677,677,677,0
20250311,172600,20438276,677,677,677,677,0
20250311,172500,20438276,677,677,677,677,0
20250311,172400,20438276,677,677,677,677,0
20250311,172300,20438276,677,677,677,677,0
20250311,172200,20438276,677,677,677,677,0
20250311,172100,20438276,677,677,677,677,0
20250311,172000,20438276,677,677,677,677,0
20250311,171900,20438276,677,677,677,677,0
20250311,171800,20438276,677,677,677,677,0
20250311,171700,20438276,677,677,677,677,0
20250311,171600,20438276,677,677,677,677,0
20250311,171500,20438276,677,677,677,677,0
20250311,171400,20438276,677,677,677,677,0
20250311,171300,20438276,677,677,677,677,0
20250311,171200,20438276,677,677,677,677,400
20250311,171100,20438276,677,677,677,677,0
20250311,171000,20438276,677,677,677,677,0
20250311,170900,20438276,677,677,677,677,0
20250311,170800,20438276,677,677,677,677,0
20250311,170700,20438276,677,677,677,677,0
20250311,170600,20438276,677,677,677,677,0
20250311,170500,20438276,677,677,677,677,0
20250311,170400,20438276,677,677,677,677,0
20250311,170300,20438276,677,677,677,677,0
20250311,170200,20438276,677,677,677,677,0
20250311,170100,20438276,677,677,677,677,0
20250311,170000,20438276,677,677,677,677,0
20250311,165900,20438276,677,677,677,677,0
20250311,165800,20438276,677,677,677,677,0
20250311,165700,20438276,677,677,677,677,0
20250311,165600,20438276,677,677,677,677,0
20250311,165500,20438276,677,677,677,677,0
20250311,165400,20438276,677,677,677,677,0
20250311,165300,20438276,677,677,677,677,0
20250311,165200,20438276,677,677,677,677,0
20250311,165100,20438276,677,677,677,677,0
20250311,165000,20438276,677,677,677,677,0
20250311,164900,20438276,677,677,677,677,0
20250311,164800,20438276,677,677,677,677,0
20250311,164700,20438276,677,677,677,677,0
20250311,164600,20438276,677,677,677,677,0
20250311,164500,20438276,677,677,677,677,0
20250311,164400,20438276,677,677,677,677,0
20250311,164300,20438276,677,677,677,677,0
20250311,164200,20438276,677,677,677,677,400
20250311,164100,20438276,677,677,677,677,0
20250311,164000,20438276,677,677,677,677,0
20250311,163900,20438276,677,677,677,677,0
20250311,163800,20438276,677,677,677,677,0
20250311,163700,20438276,677,677,677,677,0
20250311,163600,20438276,677,677,677,677,0
20250311,163500,20438276,677,677,677,677,0
20250311,163400,20438276,677,677,677,677,0
20250311,163300,20438276,677,677,677,677,0
20250311,163200,20438276,677,677,677,677,0
20250311,163100,20438276,677,677,677,677,0
20250311,163000,20438276,677,677,677,677,0
20250311,162900,20438276,677,677,677,677,0
20250311,162800,20438276,677,677,677,677,0
20250311,162700,20438276,677,677,677,677,0
20250311,162600,20438276,677,677,677,677,0
20250311,162500,20438276,677,677,677,677,0
20250311,162400,20438276,677,677,677,677,0
20250311,162300,20438276,677,677,677,677,0
20250311,162200,20438276,677,677,677,677,0
20250311,162100,20438276,677,677,677,677,0
20250311,162000,20438276,677,677,677,677,0
20250311,161900,20438276,677,677,677,677,0
20250311,161800,20438276,677,677,677,677,0
20250311,161700,20438276,677,677,677,677,0
20250311,161600,20438276,677,677,677,677,0
20250311,161500,20438276,677,677,677,677,0
20250311,161400,20438276,677,677,677,677,0
20250311,161300,20438276,677,677,677,677,0
20250311,161200,20438276,677,677,677,677,400
20250311,161100,20438276,677,677,677,677,0
20250311,161000,20438276,677,677,677,677,0
20250311,160900,20438276,677,677,677,677,0
20250311,160800,20438276,677,677,677,677,0
20250311,160700,20438276,677,677,677,677,0
20250311,160600,20438276,677,677,677,677,0
20250311,160500,20438276,677,677,677,677,0
20250311,160400,20438276,677,677,677,677,0
20250311,160300,20438276,677,677,677,677,0
20250311,160200,20438276,677,677,677,677,0
20250311,160100,20438276,677,677,677,677,0
20250311,160000,20438276,677,677,677,677,0
20250311,155900,20438276,677,677,677,677,0
20250311,155800,20438276,677,677,677,677,0
20250311,155700,20438276,677,677,677,677,0
20250311,155600,20438276,677,677,677,677,0
20250311,155500,20438276,677,677,677,677,0
20250311,155400,20438276,677,677,677,677,0
20250311,155300,20438276,677,677,677,677,0
20250311,155200,20438276,677,677,677,677,0
20250311,155100,20438276,677,677,677,677,0
20250311,155000,20438276,677,677,677,677,0
20250311,154900,20438276,677,677,677,677,0
20250311,154800,20438276,677,677,677,677,0
20250311,154700,20438276,677,677,677,677,0
20250311,154600,20438276,677,677,677,677,0
20250311,154500,20438276,677,677,677,677,0
20250311,154400,20438276,677,677,677,677,0
20250311,154300,20438276,677,677,677,677,0
20250311,154200,20438276,677,677,677,677,400
20250311,154100,20438276,677,677,677,677,0
20250311,154000,20438276,677,677,677,677,0
20250311,153900,20438276,677,677,677,677,0
20250311,153800,20438276,677,677,677,677,0
20250311,153700,20438276,677,677,677,677,0
20250311,153600,20438276,677,677,677,677,0
20250311,153500,20438276,677,677,677,677,0
20250311,153400,20438276,677,677,677,677,0
20250311,153300,20438276,677,677,677,677,0
20250311,153200,20438276,677,677,677,677,0
20250311,153100,20438276,677,677,677,677,0
20250311,153000,20438276,677,677,677,677,400
20250311,152900,20167476,679,679,679,679,0
20250311,152800,20167476,679,679,679,679,0
20250311,152700,20167476,679,679,679,679,0
20250311,152600,20167476,679,679,679,679,0
20250311,152500,20167476,679,679,679,679,0
20250311,152400,20167476,679,679,679,679,0
20250311,152300,20167476,679,679,679,679,0
20250311,152200,20167476,679,679,679,679,0
20250311,152100,20167476,679,679,679,679,0
20250311,152000,20167476,679,679,679,679,0
20250311,151900,20167476,679,679,679,679,0
20250311,151800,20167476,679,672,679,672,300
20250311,151700,19965841,672,658,672,658,8797
20250311,151600,14155713,658,658,658,658,0
20250311,151500,14155713,658,658,658,658,0
20250311,151400,14155713,658,658,658,658,0
20250311,151300,14155713,658,658,658,658,0
20250311,151200,14155713,658,658,658,658,0
20250311,151100,14155713,658,658,658,658,0
20250311,151000,14155713,658,658,658,658,0
20250311,150900,14155713,658,658,658,658,0
20250311,150800,14155713,658,658,658,658,2
20250311,150700,14154397,658,658,658,658,1500
20250311,150600,13167397,658,658,658,656,101
20250311,150500,13100941,655,655,655,655,0
20250311,150400,13100941,655,655,655,655,0
20250311,150300,13100941,655,655,655,655,0
20250311,150200,13100941,655,655,655,655,0
20250311,150100,13100941,655,655,655,655,0
20250311,150000,13100941,655,655,655,655,0
20250311,145900,13100941,655,655,655,655,0
20250311,145800,13100941,655,655,655,655,0
20250311,145700,13100941,655,655,655,655,0
20250311,145600,13100941,655,655,655,655,0
20250311,145500,13100941,655,655,655,655,83
20250311,145400,13046576,655,655,655,655,0
20250311,145300,13046576,655,655,655,655,0
20250311,145200,13046576,655,655,655,655,1376
20250311,145100,12145296,655,656,656,655,2828
20250311,145000,10291749,656,656,656,656,0
20250311,144900,10291749,656,656,656,656,4
20250311,144800,10289125,657,657,657,657,0
20250311,144700,10289125,657,657,657,657,0
20250311,144600,10289125,657,657,657,657,0
20250311,144500,10289125,657,657,657,657,0
20250311,144400,10289125,657,657,657,657,0
20250311,144300,10289125,657,657,657,657,0
20250311,144200,10289125,657,657,657,657,0
20250311,144100,10289125,657,657,657,657,0
20250311,144000,10289125,657,657,657,657,0
20250311,143900,10289125,657,657,657,657,0
20250311,143800,10289125,657,657,657,657,0
20250311,143700,10289125,657,657,657,657,0
20250311,143600,10289125,657,657,657,657,0
20250311,143500,10289125,657,657,657,657,0
20250311,143400,10289125,657,657,657,657,0
20250311,143300,10289125,657,657,657,657,0
20250311,143200,10289125,657,657,657,657,0
20250311,143100,10289125,657,657,657,657,0
20250311,143000,10289125,657,657,657,657,0
20250311,142900,10289125,657,657,657,657,0
20250311,142800,10289125,657,657,657,657,0
20250311,142700,10289125,657,657,657,657,0
20250311,142600,10289125,657,657,657,657,0
20250311,142500,10289125,657,657,657,657,0
20250311,142400,10289125,657,657,657,657,0
20250311,142300,10289125,657,657,657,657,0
20250311,142200,10289125,657,657,657,657,0
20250311,142100,10289125,657,657,657,657,0
20250311,142000,10289125,657,657,657,657,0
20250311,141900,10289125,657,657,657,657,0
20250311,141800,10289125,657,657,657,657,0
20250311,141700,10289125,657,657,657,657,0
20250311,141600,10289125,657,657,657,657,1023
20250311,141500,9617014,657,657,657,657,0
20250311,141400,9617014,657,657,657,657,0
20250311,141300,9617014,657,657,657,657,0
20250311,141200,9617014,657,657,657,657,0
20250311,141100,9617014,657,657,657,657,0
20250311,141000,9617014,657,657,657,657,0
20250311,140900,9617014,657,657,657,657,0
20250311,140800,9617014,657,657,657,657,0
20250311,140700,9617014,657,657,657,657,0
20250311,140600,9617014,657,657,657,657,0
20250311,140500,9617014,657,657,657,657,0
20250311,140400,9617014,657,657,657,657,0
20250311,140300,9617014,657,657,657,657,0
20250311,140200,9617014,657,657,657,657,0
20250311,140100,9617014,657,657,657,657,0
20250311,140000,9617014,657,657,657,657,0
20250311,135900,9617014,657,657,657,657,2
20250311,135800,9615700,657,657,657,657,1
20250311,135700,9615043,658,658,658,658,0
20250311,135600,9615043,658,658,658,658,0
20250311,135500,9615043,658,658,658,658,0
20250311,135400,9615043,658,658,658,658,0
20250311,135300,9615043,658,658,658,658,0
20250311,135200,9615043,658,658,658,658,0
20250311,135100,9615043,658,658,658,658,0
20250311,135000,9615043,658,658,658,658,0
20250311,134900,9615043,658,658,658,658,0
20250311,134800,9615043,658,658,658,658,0
20250311,134700,9615043,658,658,658,658,0
20250311,134600,9615043,658,658,658,658,0
20250311,134500,9615043,658,658,658,658,10
20250311,134400,9608463,658,658,658,658,0
20250311,134300,9608463,658,658,658,658,0
20250311,134200,9608463,658,658,658,658,0
20250311,134100,9608463,658,658,658,658,0
20250311,134000,9608463,658,658,658,658,100
20250311,133900,9542663,657,657,657,657,0
20250311,133800,9542663,657,657,657,657,0
20250311,133700,9542663,657,657,657,657,0
20250311,133600,9542663,657,657,657,657,0
20250311,133500,9542663,657,657,657,657,0
20250311,133400,9542663,657,657,657,657,0
20250311,133300,9542663,657,657,657,657,0
20250311,133200,9542663,657,657,657,657,0
20250311,133100,9542663,657,657,657,657,51
20250311,133000,9509156,658,658,658,658,0
20250311,132900,9509156,658,658,658,658,0
20250311,132800,9509156,658,658,658,658,0
20250311,132700,9509156,658,658,658,658,0
20250311,132600,9509156,658,658,658,658,0
20250311,132500,9509156,658,658,658,658,30
20250311,132400,9489416,658,658,658,658,0
20250311,132300,9489416,658,658,658,658,0
20250311,132200,9489416,658,658,658,658,0
20250311,132100,9489416,658,658,658,658,0
20250311,132000,9489416,658,658,658,658,0
20250311,131900,9489416,658,658,658,658,57
20250311,131800,9451910,658,658,658,658,0
20250311,131700,9451910,658,658,658,658,0
20250311,131600,9451910,658,658,658,658,0
20250311,131500,9451910,658,658,658,658,0
20250311,131400,9451910,658,658,658,658,6
20250311,131300,9447962,658,658,658,658,100
20250311,131200,9382162,658,658,658,658,0
20250311,131100,9382162,658,658,658,658,0
20250311,131000,9382162,658,658,658,658,202
20250311,130900,9249246,658,658,658,658,0
20250311,130800,9249246,658,658,658,658,2000
20250311,130700,7933246,659,659,659,659,0
20250311,130600,7933246,659,659,659,659,0
20250311,130500,7933246,659,659,659,659,0
20250311,130400,7933246,659,659,659,659,0
20250311,130300,7933246,659,659,659,659,0
20250311,130200,7933246,659,659,659,659,0
20250311,130100,7933246,659,659,659,659,0
20250311,130000,7933246,659,659,659,659,0
20250311,125900,7933246,659,659,659,659,0
20250311,125800,7933246,659,659,659,659,0
20250311,125700,7933246,659,659,659,659,0
20250311,125600,7933246,659,659,659,659,0
20250311,125500,7933246,659,659,659,659,0
20250311,125400,7933246,659,659,659,659,65
20250311,125300,7890411,659,659,659,659,0
20250311,125200,7890411,659,659,659,659,0
20250311,125100,7890411,659,659,659,659,0
20250311,125000,7890411,659,659,659,659,0
20250311,124900,7890411,659,659,659,659,0
20250311,124800,7890411,659,659,659,659,0
20250311,124700,7890411,659,659,659,659,0
20250311,124600,7890411,659,659,659,659,0
20250311,124500,7890411,659,659,659,659,0
20250311,124400,7890411,659,659,659,659,0
20250311,124300,7890411,659,659,659,659,0
20250311,124200,7890411,659,659,659,659,0
20250311,124100,7890411,659,659,659,659,0
20250311,124000,7890411,659,659,659,659,0
20250311,123900,7890411,659,659,659,659,1
20250311,123800,7889752,659,659,659,659,2
20250311,123700,7888434,659,659,659,659,0
20250311,123600,7888434,659,659,659,659,0
20250311,123500,7888434,659,659,659,659,0
20250311,123400,7888434,659,659,659,659,0
20250311,123300,7888434,659,659,659,659,0
20250311,123200,7888434,659,659,659,659,0
20250311,123100,7888434,659,659,659,659,0
20250311,123000,7888434,659,659,659,659,0
20250311,122900,7888434,659,659,659,659,0
20250311,122800,7888434,659,659,659,659,0
20250311,122700,7888434,659,659,659,659,0
20250311,122600,7888434,659,659,659,659,0
20250311,122500,7888434,659,659,659,659,0
20250311,122400,7888434,659,659,659,659,0
20250311,122300,7888434,659,659,659,659,0
20250311,122200,7888434,659,659,659,659,200
20250311,122100,7756634,659,659,659,659,0
20250311,122000,7756634,659,659,659,659,0
20250311,121900,7756634,659,659,659,659,0
20250311,121800,7756634,659,659,659,659,0
20250311,121700,7756634,659,659,659,659,0
20250311,121600,7756634,659,659,659,659,0
20250311,121500,7756634,659,659,659,659,0
20250311,121400,7756634,659,659,659,659,0
20250311,121300,7756634,659,659,659,659,0
20250311,121200,7756634,659,659,659,659,0
20250311,121100,7756634,659,659,659,659,0
20250311,121000,7756634,659,659,659,659,0
20250311,120900,7756634,659,659,659,659,0
20250311,120800,7756634,659,659,659,659,0
20250311,120700,7756634,659,659,659,659,0
20250311,120600,7756634,659,659,659,659,303
20250311,120500,7556957,659,659,659,659,0
20250311,120400,7556957,659,659,659,659,0
20250311,120300,7556957,659,659,659,659,0
20250311,120200,7556957,659,659,659,659,50
20250311,120100,7524007,659,659,659,659,0
20250311,120000,7524007,659,659,659,659,0
20250311,115900,7524007,659,659,659,659,0
20250311,115800,7524007,659,659,659,659,0
20250311,115700,7524007,659,659,659,659,0
20250311,115600,7524007,659,659,659,659,0
20250311,115500,7524007,659,659,659,659,0
20250311,115400,7524007,659,659,659,659,0
20250311,115300,7524007,659,659,659,659,0
20250311,115200,7524007,659,659,659,659,0
20250311,115100,7524007,659,659,659,659,0
20250311,115000,7524007,659,659,659,659,0
20250311,114900,7524007,659,659,659,659,0
20250311,114800,7524007,659,659,659,659,0
20250311,114700,7524007,659,659,659,659,0
20250311,114600,7524007,659,659,659,659,0
20250311,114500,7524007,659,659,659,659,0
20250311,114400,7524007,659,659,659,659,0
20250311,114300,7524007,659,659,659,659,0
20250311,114200,7524007,659,659,659,659,0
20250311,114100,7524007,659,659,659,659,0
20250311,114000,7524007,659,659,659,659,0
20250311,113900,7524007,659,659,659,659,0
20250311,113800,7524007,659,659,659,659,0
20250311,113700,7524007,659,659,659,659,0
20250311,113600,7524007,659,659,659,659,0
20250311,113500,7524007,659,659,659,659,0
20250311,113400,7524007,659,659,659,659,0
20250311,113300,7524007,659,659,659,659,0
20250311,113200,7524007,659,659,659,659,0
20250311,113100,7524007,659,659,659,659,0
20250311,113000,7524007,659,659,659,659,0
20250311,112900,7524007,659,659,659,659,0
20250311,112800,7524007,659,659,659,659,0
20250311,112700,7524007,659,659,659,659,1060
20250311,112600,6825467,659,660,660,659,118
20250311,112500,6747671,660,660,660,660,0
20250311,112400,6747671,660,660,660,660,0
20250311,112300,6747671,660,660,660,660,0
20250311,112200,6747671,660,660,660,660,0
20250311,112100,6747671,660,660,660,660,0
20250311,112000,6747671,660,660,660,660,0
20250311,111900,6747671,660,660,660,660,0
20250311,111800,6747671,660,660,660,660,0
20250311,111700,6747671,660,660,660,660,0
20250311,111600,6747671,660,660,660,660,0
20250311,111500,6747671,660,660,660,660,0
20250311,111400,6747671,660,660,660,660,0
20250311,111300,6747671,660,660,660,660,0
20250311,111200,6747671,660,660,660,660,0
20250311,111100,6747671,660,660,660,660,0
20250311,111000,6747671,660,660,660,660,0
20250311,110900,6747671,660,660,660,660,0
20250311,110800,6747671,660,660,660,660,0
20250311,110700,6747671,660,660,660,660,0
20250311,110600,6747671,660,660,660,660,0
20250311,110500,6747671,660,660,660,660,33
20250311,110400,6725891,664,664,664,664,0
20250311,110300,6725891,664,664,664,664,0
20250311,110200,6725891,664,664,664,664,0
20250311,110100,6725891,664,664,664,664,0
20250311,110000,6725891,664,664,664,664,0
20250311,105900,6725891,664,664,664,664,0
20250311,105800,6725891,664,664,664,664,0
20250311,105700,6725891,664,664,664,664,0
20250311,105600,6725891,664,664,664,664,0
20250311,105500,6725891,664,664,664,664,3
20250311,105400,6723899,666,666,666,666,0
20250311,105300,6723899,666,666,666,666,0
20250311,105200,6723899,666,666,666,666,0
20250311,105100,6723899,666,666,666,666,0
20250311,105000,6723899,666,666,666,666,0
20250311,104900,6723899,666,666,666,666,0
20250311,104800,6723899,666,666,666,666,0
20250311,104700,6723899,666,666,666,666,0
20250311,104600,6723899,666,666,666,666,0
20250311,104500,6723899,666,666,666,666,0
20250311,104400,6723899,666,666,666,666,0
20250311,104300,6723899,666,666,666,666,0
20250311,104200,6723899,666,666,666,666,0
20250311,104100,6723899,666,666,666,666,0
20250311,104000,6723899,666,666,666,666,0
20250311,103900,6723899,666,666,666,666,0
20250311,103800,6723899,666,666,666,666,0
20250311,103700,6723899,666,666,666,666,0
20250311,103600,6723899,666,666,666,666,0
20250311,103500,6723899,666,666,666,666,0
20250311,103400,6723899,666,666,666,666,0
20250311,103300,6723899,666,666,666,666,0
20250311,103200,6723899,666,666,666,666,0
20250311,103100,6723899,666,666,666,666,0
20250311,103000,6723899,666,666,666,666,0
20250311,102900,6723899,666,666,666,666,0
20250311,102800,6723899,666,666,666,666,0
20250311,102700,6723899,666,666,666,666,0
20250311,102600,6723899,666,666,666,666,0
20250311,102500,6723899,666,666,666,666,0
20250311,102400,6723899,666,666,666,666,0
20250311,102300,6723899,666,666,666,666,0
20250311,102200,6723899,666,666,666,666,0
20250311,102100,6723899,666,666,666,666,0
20250311,102000,6723899,666,666,666,666,0
20250311,101900,6723899,666,666,666,666,0
20250311,101800,6723899,666,666,666,666,0
20250311,101700,6723899,666,666,666,666,0
20250311,101600,6723899,666,666,666,666,0
20250311,101500,6723899,666,666,666,666,0
20250311,101400,6723899,666,666,666,666,0
20250311,101300,6723899,666,666,666,666,0
20250311,101200,6723899,666,666,666,666,0
20250311,101100,6723899,666,666,666,666,0
20250311,101000,6723899,666,666,666,666,0
20250311,100900,6723899,666,666,666,666,0
20250311,100800,6723899,666,666,666,666,4
20250311,100700,6721235,666,666,666,666,0
20250311,100600,6721235,666,666,666,666,0
20250311,100500,6721235,666,666,666,666,0
20250311,100400,6721235,666,666,666,666,0
20250311,100300,6721235,666,666,666,666,0
20250311,100200,6721235,666,666,666,666,0
20250311,100100,6721235,666,666,666,666,1
20250311,100000,6720569,659,659,659,659,0
20250311,095900,6720569,659,659,659,659,0
20250311,095800,6720569,659,659,659,659,0
20250311,095700,6720569,659,659,659,659,0
20250311,095600,6720569,659,659,659,659,0
20250311,095500,6720569,659,659,659,659,0
20250311,095400,6720569,659,659,659,659,0
20250311,095300,6720569,659,659,659,659,0
20250311,095200,6720569,659,659,659,659,0
20250311,095100,6720569,659,660,660,659,1996
20250311,095000,5403669,661,663,663,661,5665
20250311,094900,1655537,665,665,665,665,560
20250311,094800,1283137,670,670,670,670,0
20250311,094700,1283137,670,670,670,670,0
20250311,094600,1283137,670,670,670,670,0
20250311,094500,1283137,670,670,670,670,15
20250311,094400,1273087,670,670,670,670,1
20250311,094300,1272417,670,670,670,670,0
20250311,094200,1272417,670,670,670,670,0
20250311,094100,1272417,670,670,670,670,0
20250311,094000,1272417,670,670,670,670,0
20250311,093900,1272417,670,670,670,670,0
20250311,093800,1272417,670,670,670,670,0
20250311,093700,1272417,670,670,670,670,0
20250311,093600,1272417,670,670,670,670,0
20250311,093500,1272417,670,670,670,670,0
20250311,093400,1272417,670,670,670,670,0
20250311,093300,1272417,670,670,670,670,0
20250311,093200,1272417,670,670,670,670,0
20250311,093100,1272417,670,670,670,670,0
20250311,093000,1272417,670,670,670,670,0
20250311,092900,1272417,670,670,670,670,0
20250311,092800,1272417,670,670,670,670,0
20250311,092700,1272417,670,670,670,670,0
20250311,092600,1272417,670,670,670,670,133
20250311,092500,1183307,670,670,670,670,10
20250311,092400,1176607,670,670,670,670,149
20250311,092300,1076777,670,670,670,670,0
20250311,092200,1076777,670,670,670,670,0
20250311,092100,1076777,670,670,670,670,14
20250311,092000,1067397,671,671,671,671,0
20250311,091900,1067397,671,671,671,671,0
20250311,091800,1067397,671,671,671,671,0
20250311,091700,1067397,671,671,671,671,0
20250311,091600,1067397,671,671,671,671,0
20250311,091500,1067397,671,671,671,671,9
20250311,091400,1061358,672,672,672,672,0
20250311,091300,1061358,672,672,672,672,0
20250311,091200,1061358,672,672,672,672,0
20250311,091100,1061358,672,672,672,672,0
20250311,091000,1061358,672,672,672,672,0
20250311,090900,1061358,672,672,672,672,0
20250311,090800,1061358,672,672,672,672,0
20250311,090700,1061358,672,672,672,672,0
20250311,090600,1061358,672,672,672,672,1
20250311,090500,1060686,660,660,660,660,0
20250311,090400,1060686,660,660,660,660,0
20250311,090300,1060686,660,660,660,660,0
20250311,090200,1060686,660,667,667,660,1500
20250311,090100,67000,670,670,670,670,0
20250311,090000,67000,670,670,670,670,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194200 20438276 677 677 677 677 400
3 20250311 194100 20438276 677 677 677 677 0
4 20250311 194000 20438276 677 677 677 677 0
5 20250311 193900 20438276 677 677 677 677 0
6 20250311 193800 20438276 677 677 677 677 0
7 20250311 193700 20438276 677 677 677 677 0
8 20250311 193600 20438276 677 677 677 677 0
9 20250311 193500 20438276 677 677 677 677 0
10 20250311 193400 20438276 677 677 677 677 0
11 20250311 193300 20438276 677 677 677 677 0
12 20250311 193200 20438276 677 677 677 677 0
13 20250311 193100 20438276 677 677 677 677 0
14 20250311 193000 20438276 677 677 677 677 0
15 20250311 192900 20438276 677 677 677 677 0
16 20250311 192800 20438276 677 677 677 677 0
17 20250311 192700 20438276 677 677 677 677 0
18 20250311 192600 20438276 677 677 677 677 0
19 20250311 192500 20438276 677 677 677 677 0
20 20250311 192400 20438276 677 677 677 677 0
21 20250311 192300 20438276 677 677 677 677 0
22 20250311 192200 20438276 677 677 677 677 0
23 20250311 192100 20438276 677 677 677 677 0
24 20250311 192000 20438276 677 677 677 677 0
25 20250311 191900 20438276 677 677 677 677 0
26 20250311 191800 20438276 677 677 677 677 0
27 20250311 191700 20438276 677 677 677 677 0
28 20250311 191600 20438276 677 677 677 677 0
29 20250311 191500 20438276 677 677 677 677 0
30 20250311 191400 20438276 677 677 677 677 0
31 20250311 191300 20438276 677 677 677 677 0
32 20250311 191200 20438276 677 677 677 677 400
33 20250311 191100 20438276 677 677 677 677 0
34 20250311 191000 20438276 677 677 677 677 0
35 20250311 190900 20438276 677 677 677 677 0
36 20250311 190800 20438276 677 677 677 677 0
37 20250311 190700 20438276 677 677 677 677 0
38 20250311 190600 20438276 677 677 677 677 0
39 20250311 190500 20438276 677 677 677 677 0
40 20250311 190400 20438276 677 677 677 677 0
41 20250311 190300 20438276 677 677 677 677 0
42 20250311 190200 20438276 677 677 677 677 0
43 20250311 190100 20438276 677 677 677 677 0
44 20250311 190000 20438276 677 677 677 677 0
45 20250311 185900 20438276 677 677 677 677 0
46 20250311 185800 20438276 677 677 677 677 0
47 20250311 185700 20438276 677 677 677 677 0
48 20250311 185600 20438276 677 677 677 677 0
49 20250311 185500 20438276 677 677 677 677 0
50 20250311 185400 20438276 677 677 677 677 0
51 20250311 185300 20438276 677 677 677 677 0
52 20250311 185200 20438276 677 677 677 677 0
53 20250311 185100 20438276 677 677 677 677 0
54 20250311 185000 20438276 677 677 677 677 0
55 20250311 184900 20438276 677 677 677 677 0
56 20250311 184800 20438276 677 677 677 677 0
57 20250311 184700 20438276 677 677 677 677 0
58 20250311 184600 20438276 677 677 677 677 0
59 20250311 184500 20438276 677 677 677 677 0
60 20250311 184400 20438276 677 677 677 677 0
61 20250311 184300 20438276 677 677 677 677 0
62 20250311 184200 20438276 677 677 677 677 400
63 20250311 184100 20438276 677 677 677 677 0
64 20250311 184000 20438276 677 677 677 677 0
65 20250311 183900 20438276 677 677 677 677 0
66 20250311 183800 20438276 677 677 677 677 0
67 20250311 183700 20438276 677 677 677 677 0
68 20250311 183600 20438276 677 677 677 677 0
69 20250311 183500 20438276 677 677 677 677 0
70 20250311 183400 20438276 677 677 677 677 0
71 20250311 183300 20438276 677 677 677 677 0
72 20250311 183200 20438276 677 677 677 677 0
73 20250311 183100 20438276 677 677 677 677 0
74 20250311 183000 20438276 677 677 677 677 0
75 20250311 182900 20438276 677 677 677 677 0
76 20250311 182800 20438276 677 677 677 677 0
77 20250311 182700 20438276 677 677 677 677 0
78 20250311 182600 20438276 677 677 677 677 0
79 20250311 182500 20438276 677 677 677 677 0
80 20250311 182400 20438276 677 677 677 677 0
81 20250311 182300 20438276 677 677 677 677 0
82 20250311 182200 20438276 677 677 677 677 0
83 20250311 182100 20438276 677 677 677 677 0
84 20250311 182000 20438276 677 677 677 677 0
85 20250311 181900 20438276 677 677 677 677 0
86 20250311 181800 20438276 677 677 677 677 0
87 20250311 181700 20438276 677 677 677 677 0
88 20250311 181600 20438276 677 677 677 677 0
89 20250311 181500 20438276 677 677 677 677 0
90 20250311 181400 20438276 677 677 677 677 0
91 20250311 181300 20438276 677 677 677 677 0
92 20250311 181200 20438276 677 677 677 677 400
93 20250311 181100 20438276 677 677 677 677 0
94 20250311 181000 20438276 677 677 677 677 0
95 20250311 180900 20438276 677 677 677 677 0
96 20250311 180800 20438276 677 677 677 677 0
97 20250311 180700 20438276 677 677 677 677 0
98 20250311 180600 20438276 677 677 677 677 0
99 20250311 180500 20438276 677 677 677 677 0
100 20250311 180400 20438276 677 677 677 677 0
101 20250311 180300 20438276 677 677 677 677 0
102 20250311 180200 20438276 677 677 677 677 0
103 20250311 180100 20438276 677 677 677 677 0
104 20250311 180000 20438276 677 677 677 677 0
105 20250311 175900 20438276 677 677 677 677 0
106 20250311 175800 20438276 677 677 677 677 0
107 20250311 175700 20438276 677 677 677 677 0
108 20250311 175600 20438276 677 677 677 677 0
109 20250311 175500 20438276 677 677 677 677 0
110 20250311 175400 20438276 677 677 677 677 0
111 20250311 175300 20438276 677 677 677 677 0
112 20250311 175200 20438276 677 677 677 677 0
113 20250311 175100 20438276 677 677 677 677 0
114 20250311 175000 20438276 677 677 677 677 0
115 20250311 174900 20438276 677 677 677 677 0
116 20250311 174800 20438276 677 677 677 677 0
117 20250311 174700 20438276 677 677 677 677 0
118 20250311 174600 20438276 677 677 677 677 0
119 20250311 174500 20438276 677 677 677 677 0
120 20250311 174400 20438276 677 677 677 677 0
121 20250311 174300 20438276 677 677 677 677 0
122 20250311 174200 20438276 677 677 677 677 400
123 20250311 174100 20438276 677 677 677 677 0
124 20250311 174000 20438276 677 677 677 677 0
125 20250311 173900 20438276 677 677 677 677 0
126 20250311 173800 20438276 677 677 677 677 0
127 20250311 173700 20438276 677 677 677 677 0
128 20250311 173600 20438276 677 677 677 677 0
129 20250311 173500 20438276 677 677 677 677 0
130 20250311 173400 20438276 677 677 677 677 0
131 20250311 173300 20438276 677 677 677 677 0
132 20250311 173200 20438276 677 677 677 677 0
133 20250311 173100 20438276 677 677 677 677 0
134 20250311 173000 20438276 677 677 677 677 0
135 20250311 172900 20438276 677 677 677 677 0
136 20250311 172800 20438276 677 677 677 677 0
137 20250311 172700 20438276 677 677 677 677 0
138 20250311 172600 20438276 677 677 677 677 0
139 20250311 172500 20438276 677 677 677 677 0
140 20250311 172400 20438276 677 677 677 677 0
141 20250311 172300 20438276 677 677 677 677 0
142 20250311 172200 20438276 677 677 677 677 0
143 20250311 172100 20438276 677 677 677 677 0
144 20250311 172000 20438276 677 677 677 677 0
145 20250311 171900 20438276 677 677 677 677 0
146 20250311 171800 20438276 677 677 677 677 0
147 20250311 171700 20438276 677 677 677 677 0
148 20250311 171600 20438276 677 677 677 677 0
149 20250311 171500 20438276 677 677 677 677 0
150 20250311 171400 20438276 677 677 677 677 0
151 20250311 171300 20438276 677 677 677 677 0
152 20250311 171200 20438276 677 677 677 677 400
153 20250311 171100 20438276 677 677 677 677 0
154 20250311 171000 20438276 677 677 677 677 0
155 20250311 170900 20438276 677 677 677 677 0
156 20250311 170800 20438276 677 677 677 677 0
157 20250311 170700 20438276 677 677 677 677 0
158 20250311 170600 20438276 677 677 677 677 0
159 20250311 170500 20438276 677 677 677 677 0
160 20250311 170400 20438276 677 677 677 677 0
161 20250311 170300 20438276 677 677 677 677 0
162 20250311 170200 20438276 677 677 677 677 0
163 20250311 170100 20438276 677 677 677 677 0
164 20250311 170000 20438276 677 677 677 677 0
165 20250311 165900 20438276 677 677 677 677 0
166 20250311 165800 20438276 677 677 677 677 0
167 20250311 165700 20438276 677 677 677 677 0
168 20250311 165600 20438276 677 677 677 677 0
169 20250311 165500 20438276 677 677 677 677 0
170 20250311 165400 20438276 677 677 677 677 0
171 20250311 165300 20438276 677 677 677 677 0
172 20250311 165200 20438276 677 677 677 677 0
173 20250311 165100 20438276 677 677 677 677 0
174 20250311 165000 20438276 677 677 677 677 0
175 20250311 164900 20438276 677 677 677 677 0
176 20250311 164800 20438276 677 677 677 677 0
177 20250311 164700 20438276 677 677 677 677 0
178 20250311 164600 20438276 677 677 677 677 0
179 20250311 164500 20438276 677 677 677 677 0
180 20250311 164400 20438276 677 677 677 677 0
181 20250311 164300 20438276 677 677 677 677 0
182 20250311 164200 20438276 677 677 677 677 400
183 20250311 164100 20438276 677 677 677 677 0
184 20250311 164000 20438276 677 677 677 677 0
185 20250311 163900 20438276 677 677 677 677 0
186 20250311 163800 20438276 677 677 677 677 0
187 20250311 163700 20438276 677 677 677 677 0
188 20250311 163600 20438276 677 677 677 677 0
189 20250311 163500 20438276 677 677 677 677 0
190 20250311 163400 20438276 677 677 677 677 0
191 20250311 163300 20438276 677 677 677 677 0
192 20250311 163200 20438276 677 677 677 677 0
193 20250311 163100 20438276 677 677 677 677 0
194 20250311 163000 20438276 677 677 677 677 0
195 20250311 162900 20438276 677 677 677 677 0
196 20250311 162800 20438276 677 677 677 677 0
197 20250311 162700 20438276 677 677 677 677 0
198 20250311 162600 20438276 677 677 677 677 0
199 20250311 162500 20438276 677 677 677 677 0
200 20250311 162400 20438276 677 677 677 677 0
201 20250311 162300 20438276 677 677 677 677 0
202 20250311 162200 20438276 677 677 677 677 0
203 20250311 162100 20438276 677 677 677 677 0
204 20250311 162000 20438276 677 677 677 677 0
205 20250311 161900 20438276 677 677 677 677 0
206 20250311 161800 20438276 677 677 677 677 0
207 20250311 161700 20438276 677 677 677 677 0
208 20250311 161600 20438276 677 677 677 677 0
209 20250311 161500 20438276 677 677 677 677 0
210 20250311 161400 20438276 677 677 677 677 0
211 20250311 161300 20438276 677 677 677 677 0
212 20250311 161200 20438276 677 677 677 677 400
213 20250311 161100 20438276 677 677 677 677 0
214 20250311 161000 20438276 677 677 677 677 0
215 20250311 160900 20438276 677 677 677 677 0
216 20250311 160800 20438276 677 677 677 677 0
217 20250311 160700 20438276 677 677 677 677 0
218 20250311 160600 20438276 677 677 677 677 0
219 20250311 160500 20438276 677 677 677 677 0
220 20250311 160400 20438276 677 677 677 677 0
221 20250311 160300 20438276 677 677 677 677 0
222 20250311 160200 20438276 677 677 677 677 0
223 20250311 160100 20438276 677 677 677 677 0
224 20250311 160000 20438276 677 677 677 677 0
225 20250311 155900 20438276 677 677 677 677 0
226 20250311 155800 20438276 677 677 677 677 0
227 20250311 155700 20438276 677 677 677 677 0
228 20250311 155600 20438276 677 677 677 677 0
229 20250311 155500 20438276 677 677 677 677 0
230 20250311 155400 20438276 677 677 677 677 0
231 20250311 155300 20438276 677 677 677 677 0
232 20250311 155200 20438276 677 677 677 677 0
233 20250311 155100 20438276 677 677 677 677 0
234 20250311 155000 20438276 677 677 677 677 0
235 20250311 154900 20438276 677 677 677 677 0
236 20250311 154800 20438276 677 677 677 677 0
237 20250311 154700 20438276 677 677 677 677 0
238 20250311 154600 20438276 677 677 677 677 0
239 20250311 154500 20438276 677 677 677 677 0
240 20250311 154400 20438276 677 677 677 677 0
241 20250311 154300 20438276 677 677 677 677 0
242 20250311 154200 20438276 677 677 677 677 400
243 20250311 154100 20438276 677 677 677 677 0
244 20250311 154000 20438276 677 677 677 677 0
245 20250311 153900 20438276 677 677 677 677 0
246 20250311 153800 20438276 677 677 677 677 0
247 20250311 153700 20438276 677 677 677 677 0
248 20250311 153600 20438276 677 677 677 677 0
249 20250311 153500 20438276 677 677 677 677 0
250 20250311 153400 20438276 677 677 677 677 0
251 20250311 153300 20438276 677 677 677 677 0
252 20250311 153200 20438276 677 677 677 677 0
253 20250311 153100 20438276 677 677 677 677 0
254 20250311 153000 20438276 677 677 677 677 400
255 20250311 152900 20167476 679 679 679 679 0
256 20250311 152800 20167476 679 679 679 679 0
257 20250311 152700 20167476 679 679 679 679 0
258 20250311 152600 20167476 679 679 679 679 0
259 20250311 152500 20167476 679 679 679 679 0
260 20250311 152400 20167476 679 679 679 679 0
261 20250311 152300 20167476 679 679 679 679 0
262 20250311 152200 20167476 679 679 679 679 0
263 20250311 152100 20167476 679 679 679 679 0
264 20250311 152000 20167476 679 679 679 679 0
265 20250311 151900 20167476 679 679 679 679 0
266 20250311 151800 20167476 679 672 679 672 300
267 20250311 151700 19965841 672 658 672 658 8797
268 20250311 151600 14155713 658 658 658 658 0
269 20250311 151500 14155713 658 658 658 658 0
270 20250311 151400 14155713 658 658 658 658 0
271 20250311 151300 14155713 658 658 658 658 0
272 20250311 151200 14155713 658 658 658 658 0
273 20250311 151100 14155713 658 658 658 658 0
274 20250311 151000 14155713 658 658 658 658 0
275 20250311 150900 14155713 658 658 658 658 0
276 20250311 150800 14155713 658 658 658 658 2
277 20250311 150700 14154397 658 658 658 658 1500
278 20250311 150600 13167397 658 658 658 656 101
279 20250311 150500 13100941 655 655 655 655 0
280 20250311 150400 13100941 655 655 655 655 0
281 20250311 150300 13100941 655 655 655 655 0
282 20250311 150200 13100941 655 655 655 655 0
283 20250311 150100 13100941 655 655 655 655 0
284 20250311 150000 13100941 655 655 655 655 0
285 20250311 145900 13100941 655 655 655 655 0
286 20250311 145800 13100941 655 655 655 655 0
287 20250311 145700 13100941 655 655 655 655 0
288 20250311 145600 13100941 655 655 655 655 0
289 20250311 145500 13100941 655 655 655 655 83
290 20250311 145400 13046576 655 655 655 655 0
291 20250311 145300 13046576 655 655 655 655 0
292 20250311 145200 13046576 655 655 655 655 1376
293 20250311 145100 12145296 655 656 656 655 2828
294 20250311 145000 10291749 656 656 656 656 0
295 20250311 144900 10291749 656 656 656 656 4
296 20250311 144800 10289125 657 657 657 657 0
297 20250311 144700 10289125 657 657 657 657 0
298 20250311 144600 10289125 657 657 657 657 0
299 20250311 144500 10289125 657 657 657 657 0
300 20250311 144400 10289125 657 657 657 657 0
301 20250311 144300 10289125 657 657 657 657 0
302 20250311 144200 10289125 657 657 657 657 0
303 20250311 144100 10289125 657 657 657 657 0
304 20250311 144000 10289125 657 657 657 657 0
305 20250311 143900 10289125 657 657 657 657 0
306 20250311 143800 10289125 657 657 657 657 0
307 20250311 143700 10289125 657 657 657 657 0
308 20250311 143600 10289125 657 657 657 657 0
309 20250311 143500 10289125 657 657 657 657 0
310 20250311 143400 10289125 657 657 657 657 0
311 20250311 143300 10289125 657 657 657 657 0
312 20250311 143200 10289125 657 657 657 657 0
313 20250311 143100 10289125 657 657 657 657 0
314 20250311 143000 10289125 657 657 657 657 0
315 20250311 142900 10289125 657 657 657 657 0
316 20250311 142800 10289125 657 657 657 657 0
317 20250311 142700 10289125 657 657 657 657 0
318 20250311 142600 10289125 657 657 657 657 0
319 20250311 142500 10289125 657 657 657 657 0
320 20250311 142400 10289125 657 657 657 657 0
321 20250311 142300 10289125 657 657 657 657 0
322 20250311 142200 10289125 657 657 657 657 0
323 20250311 142100 10289125 657 657 657 657 0
324 20250311 142000 10289125 657 657 657 657 0
325 20250311 141900 10289125 657 657 657 657 0
326 20250311 141800 10289125 657 657 657 657 0
327 20250311 141700 10289125 657 657 657 657 0
328 20250311 141600 10289125 657 657 657 657 1023
329 20250311 141500 9617014 657 657 657 657 0
330 20250311 141400 9617014 657 657 657 657 0
331 20250311 141300 9617014 657 657 657 657 0
332 20250311 141200 9617014 657 657 657 657 0
333 20250311 141100 9617014 657 657 657 657 0
334 20250311 141000 9617014 657 657 657 657 0
335 20250311 140900 9617014 657 657 657 657 0
336 20250311 140800 9617014 657 657 657 657 0
337 20250311 140700 9617014 657 657 657 657 0
338 20250311 140600 9617014 657 657 657 657 0
339 20250311 140500 9617014 657 657 657 657 0
340 20250311 140400 9617014 657 657 657 657 0
341 20250311 140300 9617014 657 657 657 657 0
342 20250311 140200 9617014 657 657 657 657 0
343 20250311 140100 9617014 657 657 657 657 0
344 20250311 140000 9617014 657 657 657 657 0
345 20250311 135900 9617014 657 657 657 657 2
346 20250311 135800 9615700 657 657 657 657 1
347 20250311 135700 9615043 658 658 658 658 0
348 20250311 135600 9615043 658 658 658 658 0
349 20250311 135500 9615043 658 658 658 658 0
350 20250311 135400 9615043 658 658 658 658 0
351 20250311 135300 9615043 658 658 658 658 0
352 20250311 135200 9615043 658 658 658 658 0
353 20250311 135100 9615043 658 658 658 658 0
354 20250311 135000 9615043 658 658 658 658 0
355 20250311 134900 9615043 658 658 658 658 0
356 20250311 134800 9615043 658 658 658 658 0
357 20250311 134700 9615043 658 658 658 658 0
358 20250311 134600 9615043 658 658 658 658 0
359 20250311 134500 9615043 658 658 658 658 10
360 20250311 134400 9608463 658 658 658 658 0
361 20250311 134300 9608463 658 658 658 658 0
362 20250311 134200 9608463 658 658 658 658 0
363 20250311 134100 9608463 658 658 658 658 0
364 20250311 134000 9608463 658 658 658 658 100
365 20250311 133900 9542663 657 657 657 657 0
366 20250311 133800 9542663 657 657 657 657 0
367 20250311 133700 9542663 657 657 657 657 0
368 20250311 133600 9542663 657 657 657 657 0
369 20250311 133500 9542663 657 657 657 657 0
370 20250311 133400 9542663 657 657 657 657 0
371 20250311 133300 9542663 657 657 657 657 0
372 20250311 133200 9542663 657 657 657 657 0
373 20250311 133100 9542663 657 657 657 657 51
374 20250311 133000 9509156 658 658 658 658 0
375 20250311 132900 9509156 658 658 658 658 0
376 20250311 132800 9509156 658 658 658 658 0
377 20250311 132700 9509156 658 658 658 658 0
378 20250311 132600 9509156 658 658 658 658 0
379 20250311 132500 9509156 658 658 658 658 30
380 20250311 132400 9489416 658 658 658 658 0
381 20250311 132300 9489416 658 658 658 658 0
382 20250311 132200 9489416 658 658 658 658 0
383 20250311 132100 9489416 658 658 658 658 0
384 20250311 132000 9489416 658 658 658 658 0
385 20250311 131900 9489416 658 658 658 658 57
386 20250311 131800 9451910 658 658 658 658 0
387 20250311 131700 9451910 658 658 658 658 0
388 20250311 131600 9451910 658 658 658 658 0
389 20250311 131500 9451910 658 658 658 658 0
390 20250311 131400 9451910 658 658 658 658 6
391 20250311 131300 9447962 658 658 658 658 100
392 20250311 131200 9382162 658 658 658 658 0
393 20250311 131100 9382162 658 658 658 658 0
394 20250311 131000 9382162 658 658 658 658 202
395 20250311 130900 9249246 658 658 658 658 0
396 20250311 130800 9249246 658 658 658 658 2000
397 20250311 130700 7933246 659 659 659 659 0
398 20250311 130600 7933246 659 659 659 659 0
399 20250311 130500 7933246 659 659 659 659 0
400 20250311 130400 7933246 659 659 659 659 0
401 20250311 130300 7933246 659 659 659 659 0
402 20250311 130200 7933246 659 659 659 659 0
403 20250311 130100 7933246 659 659 659 659 0
404 20250311 130000 7933246 659 659 659 659 0
405 20250311 125900 7933246 659 659 659 659 0
406 20250311 125800 7933246 659 659 659 659 0
407 20250311 125700 7933246 659 659 659 659 0
408 20250311 125600 7933246 659 659 659 659 0
409 20250311 125500 7933246 659 659 659 659 0
410 20250311 125400 7933246 659 659 659 659 65
411 20250311 125300 7890411 659 659 659 659 0
412 20250311 125200 7890411 659 659 659 659 0
413 20250311 125100 7890411 659 659 659 659 0
414 20250311 125000 7890411 659 659 659 659 0
415 20250311 124900 7890411 659 659 659 659 0
416 20250311 124800 7890411 659 659 659 659 0
417 20250311 124700 7890411 659 659 659 659 0
418 20250311 124600 7890411 659 659 659 659 0
419 20250311 124500 7890411 659 659 659 659 0
420 20250311 124400 7890411 659 659 659 659 0
421 20250311 124300 7890411 659 659 659 659 0
422 20250311 124200 7890411 659 659 659 659 0
423 20250311 124100 7890411 659 659 659 659 0
424 20250311 124000 7890411 659 659 659 659 0
425 20250311 123900 7890411 659 659 659 659 1
426 20250311 123800 7889752 659 659 659 659 2
427 20250311 123700 7888434 659 659 659 659 0
428 20250311 123600 7888434 659 659 659 659 0
429 20250311 123500 7888434 659 659 659 659 0
430 20250311 123400 7888434 659 659 659 659 0
431 20250311 123300 7888434 659 659 659 659 0
432 20250311 123200 7888434 659 659 659 659 0
433 20250311 123100 7888434 659 659 659 659 0
434 20250311 123000 7888434 659 659 659 659 0
435 20250311 122900 7888434 659 659 659 659 0
436 20250311 122800 7888434 659 659 659 659 0
437 20250311 122700 7888434 659 659 659 659 0
438 20250311 122600 7888434 659 659 659 659 0
439 20250311 122500 7888434 659 659 659 659 0
440 20250311 122400 7888434 659 659 659 659 0
441 20250311 122300 7888434 659 659 659 659 0
442 20250311 122200 7888434 659 659 659 659 200
443 20250311 122100 7756634 659 659 659 659 0
444 20250311 122000 7756634 659 659 659 659 0
445 20250311 121900 7756634 659 659 659 659 0
446 20250311 121800 7756634 659 659 659 659 0
447 20250311 121700 7756634 659 659 659 659 0
448 20250311 121600 7756634 659 659 659 659 0
449 20250311 121500 7756634 659 659 659 659 0
450 20250311 121400 7756634 659 659 659 659 0
451 20250311 121300 7756634 659 659 659 659 0
452 20250311 121200 7756634 659 659 659 659 0
453 20250311 121100 7756634 659 659 659 659 0
454 20250311 121000 7756634 659 659 659 659 0
455 20250311 120900 7756634 659 659 659 659 0
456 20250311 120800 7756634 659 659 659 659 0
457 20250311 120700 7756634 659 659 659 659 0
458 20250311 120600 7756634 659 659 659 659 303
459 20250311 120500 7556957 659 659 659 659 0
460 20250311 120400 7556957 659 659 659 659 0
461 20250311 120300 7556957 659 659 659 659 0
462 20250311 120200 7556957 659 659 659 659 50
463 20250311 120100 7524007 659 659 659 659 0
464 20250311 120000 7524007 659 659 659 659 0
465 20250311 115900 7524007 659 659 659 659 0
466 20250311 115800 7524007 659 659 659 659 0
467 20250311 115700 7524007 659 659 659 659 0
468 20250311 115600 7524007 659 659 659 659 0
469 20250311 115500 7524007 659 659 659 659 0
470 20250311 115400 7524007 659 659 659 659 0
471 20250311 115300 7524007 659 659 659 659 0
472 20250311 115200 7524007 659 659 659 659 0
473 20250311 115100 7524007 659 659 659 659 0
474 20250311 115000 7524007 659 659 659 659 0
475 20250311 114900 7524007 659 659 659 659 0
476 20250311 114800 7524007 659 659 659 659 0
477 20250311 114700 7524007 659 659 659 659 0
478 20250311 114600 7524007 659 659 659 659 0
479 20250311 114500 7524007 659 659 659 659 0
480 20250311 114400 7524007 659 659 659 659 0
481 20250311 114300 7524007 659 659 659 659 0
482 20250311 114200 7524007 659 659 659 659 0
483 20250311 114100 7524007 659 659 659 659 0
484 20250311 114000 7524007 659 659 659 659 0
485 20250311 113900 7524007 659 659 659 659 0
486 20250311 113800 7524007 659 659 659 659 0
487 20250311 113700 7524007 659 659 659 659 0
488 20250311 113600 7524007 659 659 659 659 0
489 20250311 113500 7524007 659 659 659 659 0
490 20250311 113400 7524007 659 659 659 659 0
491 20250311 113300 7524007 659 659 659 659 0
492 20250311 113200 7524007 659 659 659 659 0
493 20250311 113100 7524007 659 659 659 659 0
494 20250311 113000 7524007 659 659 659 659 0
495 20250311 112900 7524007 659 659 659 659 0
496 20250311 112800 7524007 659 659 659 659 0
497 20250311 112700 7524007 659 659 659 659 1060
498 20250311 112600 6825467 659 660 660 659 118
499 20250311 112500 6747671 660 660 660 660 0
500 20250311 112400 6747671 660 660 660 660 0
501 20250311 112300 6747671 660 660 660 660 0
502 20250311 112200 6747671 660 660 660 660 0
503 20250311 112100 6747671 660 660 660 660 0
504 20250311 112000 6747671 660 660 660 660 0
505 20250311 111900 6747671 660 660 660 660 0
506 20250311 111800 6747671 660 660 660 660 0
507 20250311 111700 6747671 660 660 660 660 0
508 20250311 111600 6747671 660 660 660 660 0
509 20250311 111500 6747671 660 660 660 660 0
510 20250311 111400 6747671 660 660 660 660 0
511 20250311 111300 6747671 660 660 660 660 0
512 20250311 111200 6747671 660 660 660 660 0
513 20250311 111100 6747671 660 660 660 660 0
514 20250311 111000 6747671 660 660 660 660 0
515 20250311 110900 6747671 660 660 660 660 0
516 20250311 110800 6747671 660 660 660 660 0
517 20250311 110700 6747671 660 660 660 660 0
518 20250311 110600 6747671 660 660 660 660 0
519 20250311 110500 6747671 660 660 660 660 33
520 20250311 110400 6725891 664 664 664 664 0
521 20250311 110300 6725891 664 664 664 664 0
522 20250311 110200 6725891 664 664 664 664 0
523 20250311 110100 6725891 664 664 664 664 0
524 20250311 110000 6725891 664 664 664 664 0
525 20250311 105900 6725891 664 664 664 664 0
526 20250311 105800 6725891 664 664 664 664 0
527 20250311 105700 6725891 664 664 664 664 0
528 20250311 105600 6725891 664 664 664 664 0
529 20250311 105500 6725891 664 664 664 664 3
530 20250311 105400 6723899 666 666 666 666 0
531 20250311 105300 6723899 666 666 666 666 0
532 20250311 105200 6723899 666 666 666 666 0
533 20250311 105100 6723899 666 666 666 666 0
534 20250311 105000 6723899 666 666 666 666 0
535 20250311 104900 6723899 666 666 666 666 0
536 20250311 104800 6723899 666 666 666 666 0
537 20250311 104700 6723899 666 666 666 666 0
538 20250311 104600 6723899 666 666 666 666 0
539 20250311 104500 6723899 666 666 666 666 0
540 20250311 104400 6723899 666 666 666 666 0
541 20250311 104300 6723899 666 666 666 666 0
542 20250311 104200 6723899 666 666 666 666 0
543 20250311 104100 6723899 666 666 666 666 0
544 20250311 104000 6723899 666 666 666 666 0
545 20250311 103900 6723899 666 666 666 666 0
546 20250311 103800 6723899 666 666 666 666 0
547 20250311 103700 6723899 666 666 666 666 0
548 20250311 103600 6723899 666 666 666 666 0
549 20250311 103500 6723899 666 666 666 666 0
550 20250311 103400 6723899 666 666 666 666 0
551 20250311 103300 6723899 666 666 666 666 0
552 20250311 103200 6723899 666 666 666 666 0
553 20250311 103100 6723899 666 666 666 666 0
554 20250311 103000 6723899 666 666 666 666 0
555 20250311 102900 6723899 666 666 666 666 0
556 20250311 102800 6723899 666 666 666 666 0
557 20250311 102700 6723899 666 666 666 666 0
558 20250311 102600 6723899 666 666 666 666 0
559 20250311 102500 6723899 666 666 666 666 0
560 20250311 102400 6723899 666 666 666 666 0
561 20250311 102300 6723899 666 666 666 666 0
562 20250311 102200 6723899 666 666 666 666 0
563 20250311 102100 6723899 666 666 666 666 0
564 20250311 102000 6723899 666 666 666 666 0
565 20250311 101900 6723899 666 666 666 666 0
566 20250311 101800 6723899 666 666 666 666 0
567 20250311 101700 6723899 666 666 666 666 0
568 20250311 101600 6723899 666 666 666 666 0
569 20250311 101500 6723899 666 666 666 666 0
570 20250311 101400 6723899 666 666 666 666 0
571 20250311 101300 6723899 666 666 666 666 0
572 20250311 101200 6723899 666 666 666 666 0
573 20250311 101100 6723899 666 666 666 666 0
574 20250311 101000 6723899 666 666 666 666 0
575 20250311 100900 6723899 666 666 666 666 0
576 20250311 100800 6723899 666 666 666 666 4
577 20250311 100700 6721235 666 666 666 666 0
578 20250311 100600 6721235 666 666 666 666 0
579 20250311 100500 6721235 666 666 666 666 0
580 20250311 100400 6721235 666 666 666 666 0
581 20250311 100300 6721235 666 666 666 666 0
582 20250311 100200 6721235 666 666 666 666 0
583 20250311 100100 6721235 666 666 666 666 1
584 20250311 100000 6720569 659 659 659 659 0
585 20250311 095900 6720569 659 659 659 659 0
586 20250311 095800 6720569 659 659 659 659 0
587 20250311 095700 6720569 659 659 659 659 0
588 20250311 095600 6720569 659 659 659 659 0
589 20250311 095500 6720569 659 659 659 659 0
590 20250311 095400 6720569 659 659 659 659 0
591 20250311 095300 6720569 659 659 659 659 0
592 20250311 095200 6720569 659 659 659 659 0
593 20250311 095100 6720569 659 660 660 659 1996
594 20250311 095000 5403669 661 663 663 661 5665
595 20250311 094900 1655537 665 665 665 665 560
596 20250311 094800 1283137 670 670 670 670 0
597 20250311 094700 1283137 670 670 670 670 0
598 20250311 094600 1283137 670 670 670 670 0
599 20250311 094500 1283137 670 670 670 670 15
600 20250311 094400 1273087 670 670 670 670 1
601 20250311 094300 1272417 670 670 670 670 0
602 20250311 094200 1272417 670 670 670 670 0
603 20250311 094100 1272417 670 670 670 670 0
604 20250311 094000 1272417 670 670 670 670 0
605 20250311 093900 1272417 670 670 670 670 0
606 20250311 093800 1272417 670 670 670 670 0
607 20250311 093700 1272417 670 670 670 670 0
608 20250311 093600 1272417 670 670 670 670 0
609 20250311 093500 1272417 670 670 670 670 0
610 20250311 093400 1272417 670 670 670 670 0
611 20250311 093300 1272417 670 670 670 670 0
612 20250311 093200 1272417 670 670 670 670 0
613 20250311 093100 1272417 670 670 670 670 0
614 20250311 093000 1272417 670 670 670 670 0
615 20250311 092900 1272417 670 670 670 670 0
616 20250311 092800 1272417 670 670 670 670 0
617 20250311 092700 1272417 670 670 670 670 0
618 20250311 092600 1272417 670 670 670 670 133
619 20250311 092500 1183307 670 670 670 670 10
620 20250311 092400 1176607 670 670 670 670 149
621 20250311 092300 1076777 670 670 670 670 0
622 20250311 092200 1076777 670 670 670 670 0
623 20250311 092100 1076777 670 670 670 670 14
624 20250311 092000 1067397 671 671 671 671 0
625 20250311 091900 1067397 671 671 671 671 0
626 20250311 091800 1067397 671 671 671 671 0
627 20250311 091700 1067397 671 671 671 671 0
628 20250311 091600 1067397 671 671 671 671 0
629 20250311 091500 1067397 671 671 671 671 9
630 20250311 091400 1061358 672 672 672 672 0
631 20250311 091300 1061358 672 672 672 672 0
632 20250311 091200 1061358 672 672 672 672 0
633 20250311 091100 1061358 672 672 672 672 0
634 20250311 091000 1061358 672 672 672 672 0
635 20250311 090900 1061358 672 672 672 672 0
636 20250311 090800 1061358 672 672 672 672 0
637 20250311 090700 1061358 672 672 672 672 0
638 20250311 090600 1061358 672 672 672 672 1
639 20250311 090500 1060686 660 660 660 660 0
640 20250311 090400 1060686 660 660 660 660 0
641 20250311 090300 1060686 660 660 660 660 0
642 20250311 090200 1060686 660 667 667 660 1500
643 20250311 090100 67000 670 670 670 670 0
644 20250311 090000 67000 670 670 670 670 100

1
056730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,74111186,0,49209827504,0.00
20250306,0,74111186,0,49135716318,0.00
20250305,0,74111186,0,48839271574,0.00
20250304,0,74111186,0,48246382086,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 74111186 0 49209827504 0.00
3 20250306 0 74111186 0 49135716318 0.00
4 20250305 0 74111186 0 48839271574 0.00
5 20250304 0 74111186 0 48246382086 0.00