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

651
066910/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194900,127235641,700,700,700,700,7978
20250311,194800,127235641,700,700,700,700,0
20250311,194700,127235641,700,700,700,700,0
20250311,194600,127235641,700,700,700,700,0
20250311,194500,127235641,700,700,700,700,0
20250311,194400,127235641,700,700,700,700,0
20250311,194300,127235641,700,700,700,700,0
20250311,194200,127235641,700,700,700,700,0
20250311,194100,127235641,700,700,700,700,0
20250311,194000,127235641,700,700,700,700,0
20250311,193900,127235641,700,700,700,700,0
20250311,193800,127235641,700,700,700,700,0
20250311,193700,127235641,700,700,700,700,0
20250311,193600,127235641,700,700,700,700,0
20250311,193500,127235641,700,700,700,700,0
20250311,193400,127235641,700,700,700,700,0
20250311,193300,127235641,700,700,700,700,0
20250311,193200,127235641,700,700,700,700,0
20250311,193100,127235641,700,700,700,700,0
20250311,193000,127235641,700,700,700,700,0
20250311,192900,127235641,700,700,700,700,0
20250311,192800,127235641,700,700,700,700,0
20250311,192700,127235641,700,700,700,700,0
20250311,192600,127235641,700,700,700,700,0
20250311,192500,127235641,700,700,700,700,0
20250311,192400,127235641,700,700,700,700,0
20250311,192300,127235641,700,700,700,700,0
20250311,192200,127235641,700,700,700,700,0
20250311,192100,127235641,700,700,700,700,0
20250311,192000,127235641,700,700,700,700,0
20250311,191900,127235641,700,700,700,700,7978
20250311,191800,127235641,700,700,700,700,0
20250311,191700,127235641,700,700,700,700,0
20250311,191600,127235641,700,700,700,700,0
20250311,191500,127235641,700,700,700,700,0
20250311,191400,127235641,700,700,700,700,0
20250311,191300,127235641,700,700,700,700,0
20250311,191200,127235641,700,700,700,700,0
20250311,191100,127235641,700,700,700,700,0
20250311,191000,127235641,700,700,700,700,0
20250311,190900,127235641,700,700,700,700,0
20250311,190800,127235641,700,700,700,700,0
20250311,190700,127235641,700,700,700,700,0
20250311,190600,127235641,700,700,700,700,0
20250311,190500,127235641,700,700,700,700,0
20250311,190400,127235641,700,700,700,700,0
20250311,190300,127235641,700,700,700,700,0
20250311,190200,127235641,700,700,700,700,0
20250311,190100,127235641,700,700,700,700,0
20250311,190000,127235641,700,700,700,700,0
20250311,185900,127235641,700,700,700,700,0
20250311,185800,127235641,700,700,700,700,0
20250311,185700,127235641,700,700,700,700,0
20250311,185600,127235641,700,700,700,700,0
20250311,185500,127235641,700,700,700,700,0
20250311,185400,127235641,700,700,700,700,0
20250311,185300,127235641,700,700,700,700,0
20250311,185200,127235641,700,700,700,700,0
20250311,185100,127235641,700,700,700,700,0
20250311,185000,127235641,700,700,700,700,0
20250311,184900,127235641,700,700,700,700,7978
20250311,184800,127235641,700,700,700,700,0
20250311,184700,127235641,700,700,700,700,0
20250311,184600,127235641,700,700,700,700,0
20250311,184500,127235641,700,700,700,700,0
20250311,184400,127235641,700,700,700,700,0
20250311,184300,127235641,700,700,700,700,0
20250311,184200,127235641,700,700,700,700,0
20250311,184100,127235641,700,700,700,700,0
20250311,184000,127235641,700,700,700,700,0
20250311,183900,127235641,700,700,700,700,0
20250311,183800,127235641,700,700,700,700,0
20250311,183700,127235641,700,700,700,700,0
20250311,183600,127235641,700,700,700,700,0
20250311,183500,127235641,700,700,700,700,0
20250311,183400,127235641,700,700,700,700,0
20250311,183300,127235641,700,700,700,700,0
20250311,183200,127235641,700,700,700,700,0
20250311,183100,127235641,700,700,700,700,0
20250311,183000,127235641,700,700,700,700,0
20250311,182900,127235641,700,700,700,700,0
20250311,182800,127235641,700,700,700,700,0
20250311,182700,127235641,700,700,700,700,0
20250311,182600,127235641,700,700,700,700,0
20250311,182500,127235641,700,700,700,700,0
20250311,182400,127235641,700,700,700,700,0
20250311,182300,127235641,700,700,700,700,0
20250311,182200,127235641,700,700,700,700,0
20250311,182100,127235641,700,700,700,700,0
20250311,182000,127235641,700,700,700,700,0
20250311,181900,127235641,700,700,700,700,7978
20250311,181800,127235641,700,700,700,700,0
20250311,181700,127235641,700,700,700,700,0
20250311,181600,127235641,700,700,700,700,0
20250311,181500,127235641,700,700,700,700,0
20250311,181400,127235641,700,700,700,700,0
20250311,181300,127235641,700,700,700,700,0
20250311,181200,127235641,700,700,700,700,0
20250311,181100,127235641,700,700,700,700,0
20250311,181000,127235641,700,700,700,700,0
20250311,180900,127235641,700,700,700,700,0
20250311,180800,127235641,700,700,700,700,0
20250311,180700,127235641,700,700,700,700,0
20250311,180600,127235641,700,700,700,700,0
20250311,180500,127235641,700,700,700,700,0
20250311,180400,127235641,700,700,700,700,0
20250311,180300,127235641,700,700,700,700,0
20250311,180200,127235641,700,700,700,700,0
20250311,180100,127235641,700,700,700,700,0
20250311,180000,127235641,700,700,700,700,0
20250311,175900,127235641,700,700,700,700,0
20250311,175800,127235641,700,700,700,700,0
20250311,175700,127235641,700,700,700,700,0
20250311,175600,127235641,700,700,700,700,0
20250311,175500,127235641,700,700,700,700,0
20250311,175400,127235641,700,700,700,700,0
20250311,175300,127235641,700,700,700,700,0
20250311,175200,127235641,700,700,700,700,0
20250311,175100,127235641,700,700,700,700,0
20250311,175000,127235641,700,700,700,700,0
20250311,174900,127235641,700,700,700,700,7978
20250311,174800,127235641,700,700,700,700,0
20250311,174700,127235641,700,700,700,700,0
20250311,174600,127235641,700,700,700,700,0
20250311,174500,127235641,700,700,700,700,0
20250311,174400,127235641,700,700,700,700,0
20250311,174300,127235641,700,700,700,700,0
20250311,174200,127235641,700,700,700,700,0
20250311,174100,127235641,700,700,700,700,0
20250311,174000,127235641,700,700,700,700,0
20250311,173900,127235641,700,700,700,700,0
20250311,173800,127235641,700,700,700,700,0
20250311,173700,127235641,700,700,700,700,0
20250311,173600,127235641,700,700,700,700,0
20250311,173500,127235641,700,700,700,700,0
20250311,173400,127235641,700,700,700,700,0
20250311,173300,127235641,700,700,700,700,0
20250311,173200,127235641,700,700,700,700,0
20250311,173100,127235641,700,700,700,700,0
20250311,173000,127235641,700,700,700,700,0
20250311,172900,127235641,700,700,700,700,0
20250311,172800,127235641,700,700,700,700,0
20250311,172700,127235641,700,700,700,700,0
20250311,172600,127235641,700,700,700,700,0
20250311,172500,127235641,700,700,700,700,0
20250311,172400,127235641,700,700,700,700,0
20250311,172300,127235641,700,700,700,700,0
20250311,172200,127235641,700,700,700,700,0
20250311,172100,127235641,700,700,700,700,0
20250311,172000,127235641,700,700,700,700,0
20250311,171900,127235641,700,700,700,700,7978
20250311,171800,127235641,700,700,700,700,0
20250311,171700,127235641,700,700,700,700,0
20250311,171600,127235641,700,700,700,700,0
20250311,171500,127235641,700,700,700,700,0
20250311,171400,127235641,700,700,700,700,0
20250311,171300,127235641,700,700,700,700,0
20250311,171200,127235641,700,700,700,700,0
20250311,171100,127235641,700,700,700,700,0
20250311,171000,127235641,700,700,700,700,0
20250311,170900,127235641,700,700,700,700,0
20250311,170800,127235641,700,700,700,700,0
20250311,170700,127235641,700,700,700,700,0
20250311,170600,127235641,700,700,700,700,0
20250311,170500,127235641,700,700,700,700,0
20250311,170400,127235641,700,700,700,700,0
20250311,170300,127235641,700,700,700,700,0
20250311,170200,127235641,700,700,700,700,0
20250311,170100,127235641,700,700,700,700,0
20250311,170000,127235641,700,700,700,700,0
20250311,165900,127235641,700,700,700,700,0
20250311,165800,127235641,700,700,700,700,0
20250311,165700,127235641,700,700,700,700,0
20250311,165600,127235641,700,700,700,700,0
20250311,165500,127235641,700,700,700,700,0
20250311,165400,127235641,700,700,700,700,0
20250311,165300,127235641,700,700,700,700,0
20250311,165200,127235641,700,700,700,700,0
20250311,165100,127235641,700,700,700,700,0
20250311,165000,127235641,700,700,700,700,0
20250311,164900,127235641,700,700,700,700,7978
20250311,164800,127235641,700,700,700,700,0
20250311,164700,127235641,700,700,700,700,0
20250311,164600,127235641,700,700,700,700,0
20250311,164500,127235641,700,700,700,700,0
20250311,164400,127235641,700,700,700,700,0
20250311,164300,127235641,700,700,700,700,0
20250311,164200,127235641,700,700,700,700,0
20250311,164100,127235641,700,700,700,700,0
20250311,164000,127235641,700,700,700,700,0
20250311,163900,127235641,700,700,700,700,0
20250311,163800,127235641,700,700,700,700,0
20250311,163700,127235641,700,700,700,700,0
20250311,163600,127235641,700,700,700,700,0
20250311,163500,127235641,700,700,700,700,0
20250311,163400,127235641,700,700,700,700,0
20250311,163300,127235641,700,700,700,700,0
20250311,163200,127235641,700,700,700,700,0
20250311,163100,127235641,700,700,700,700,0
20250311,163000,127235641,700,700,700,700,0
20250311,162900,127235641,700,700,700,700,0
20250311,162800,127235641,700,700,700,700,0
20250311,162700,127235641,700,700,700,700,0
20250311,162600,127235641,700,700,700,700,0
20250311,162500,127235641,700,700,700,700,0
20250311,162400,127235641,700,700,700,700,0
20250311,162300,127235641,700,700,700,700,0
20250311,162200,127235641,700,700,700,700,0
20250311,162100,127235641,700,700,700,700,0
20250311,162000,127235641,700,700,700,700,0
20250311,161900,127235641,700,700,700,700,7978
20250311,161800,127235641,700,700,700,700,0
20250311,161700,127235641,700,700,700,700,0
20250311,161600,127235641,700,700,700,700,0
20250311,161500,127235641,700,700,700,700,0
20250311,161400,127235641,700,700,700,700,0
20250311,161300,127235641,700,700,700,700,0
20250311,161200,127235641,700,700,700,700,0
20250311,161100,127235641,700,700,700,700,0
20250311,161000,127235641,700,700,700,700,0
20250311,160900,127235641,700,700,700,700,0
20250311,160800,127235641,700,700,700,700,0
20250311,160700,127235641,700,700,700,700,0
20250311,160600,127235641,700,700,700,700,0
20250311,160500,127235641,700,700,700,700,0
20250311,160400,127235641,700,700,700,700,0
20250311,160300,127235641,700,700,700,700,0
20250311,160200,127235641,700,700,700,700,0
20250311,160100,127235641,700,700,700,700,0
20250311,160000,127235641,700,700,700,700,0
20250311,155900,127235641,700,700,700,700,0
20250311,155800,127235641,700,700,700,700,0
20250311,155700,127235641,700,700,700,700,0
20250311,155600,127235641,700,700,700,700,0
20250311,155500,127235641,700,700,700,700,0
20250311,155400,127235641,700,700,700,700,0
20250311,155300,127235641,700,700,700,700,0
20250311,155200,127235641,700,700,700,700,0
20250311,155100,127235641,700,700,700,700,0
20250311,155000,127235641,700,700,700,700,0
20250311,154900,127235641,700,700,700,700,7978
20250311,154800,127235641,700,700,700,700,0
20250311,154700,127235641,700,700,700,700,0
20250311,154600,127235641,700,700,700,700,0
20250311,154500,127235641,700,700,700,700,0
20250311,154400,127235641,700,700,700,700,0
20250311,154300,127235641,700,700,700,700,0
20250311,154200,127235641,700,700,700,700,0
20250311,154100,127235641,700,700,700,700,0
20250311,154000,127235641,700,700,700,700,0
20250311,153900,127235641,700,700,700,700,0
20250311,153800,127235641,700,700,700,700,0
20250311,153700,127235641,700,700,700,700,0
20250311,153600,127235641,700,700,700,700,0
20250311,153500,127235641,700,700,700,700,0
20250311,153400,127235641,700,700,700,700,0
20250311,153300,127235641,700,700,700,700,0
20250311,153200,127235641,700,700,700,700,0
20250311,153100,127235641,700,700,700,700,0
20250311,153000,127235641,700,700,700,700,7978
20250311,152900,121651041,700,700,700,700,0
20250311,152800,121651041,700,700,700,700,0
20250311,152700,121651041,700,700,700,700,0
20250311,152600,121651041,700,700,700,700,0
20250311,152500,121651041,700,700,700,700,0
20250311,152400,121651041,700,700,700,700,0
20250311,152300,121651041,700,700,700,700,0
20250311,152200,121651041,700,700,700,700,0
20250311,152100,121651041,700,700,700,700,0
20250311,152000,121651041,700,700,700,700,0
20250311,151900,121651041,700,704,704,700,14969
20250311,151800,111163314,710,710,710,710,0
20250311,151700,111163314,710,710,710,710,0
20250311,151600,111163314,710,710,710,710,7
20250311,151500,111158344,710,710,710,710,1
20250311,151400,111157634,704,710,710,704,301
20250311,151300,110945724,705,705,705,705,0
20250311,151200,110945724,705,705,705,705,2000
20250311,151100,109535724,705,705,705,705,0
20250311,151000,109535724,705,705,705,705,0
20250311,150900,109535724,705,705,705,705,0
20250311,150800,109535724,705,705,705,705,0
20250311,150700,109535724,705,705,705,705,810
20250311,150600,108964674,705,705,705,705,580
20250311,150500,108555774,710,705,710,705,2242
20250311,150400,106974466,705,705,705,705,0
20250311,150300,106974466,705,705,705,705,0
20250311,150200,106974466,705,707,707,705,2190
20250311,150100,105430420,708,708,708,708,0
20250311,150000,105430420,708,708,709,708,4
20250311,145900,105427587,709,709,709,709,1
20250311,145800,105426878,707,707,707,707,0
20250311,145700,105426878,707,707,707,707,0
20250311,145600,105426878,707,707,707,707,545
20250311,145500,105041563,705,705,705,705,0
20250311,145400,105041563,705,705,705,705,0
20250311,145300,105041563,705,705,705,705,400
20250311,145200,104759563,712,712,712,712,0
20250311,145100,104759563,712,712,712,712,200
20250311,145000,104617163,712,712,712,712,0
20250311,144900,104617163,712,712,712,712,0
20250311,144800,104617163,712,712,712,712,0
20250311,144700,104617163,712,712,712,712,0
20250311,144600,104617163,712,712,712,712,0
20250311,144500,104617163,712,712,712,712,0
20250311,144400,104617163,712,712,712,712,0
20250311,144300,104617163,712,712,712,712,0
20250311,144200,104617163,712,712,712,712,0
20250311,144100,104617163,712,712,712,712,1
20250311,144000,104616451,704,704,704,704,2
20250311,143900,104615043,712,712,712,712,0
20250311,143800,104615043,712,712,712,712,1
20250311,143700,104614331,704,704,704,704,0
20250311,143600,104614331,704,704,704,704,0
20250311,143500,104614331,704,704,704,704,0
20250311,143400,104614331,704,704,704,704,1
20250311,143300,104613627,710,710,710,710,0
20250311,143200,104613627,710,710,710,710,500
20250311,143100,104258627,710,704,710,704,2
20250311,143000,104257213,704,704,704,704,0
20250311,142900,104257213,704,704,704,704,0
20250311,142800,104257213,704,704,704,704,710
20250311,142700,103757373,704,704,704,704,0
20250311,142600,103757373,704,706,706,704,2453
20250311,142500,102028324,706,706,706,706,0
20250311,142400,102028324,706,706,706,706,0
20250311,142300,102028324,706,706,706,706,100
20250311,142200,101957724,706,706,706,706,50
20250311,142100,101922424,706,706,706,706,0
20250311,142000,101922424,706,706,706,706,75
20250311,141900,101869474,706,706,706,706,0
20250311,141800,101869474,706,706,706,706,0
20250311,141700,101869474,706,706,706,706,0
20250311,141600,101869474,706,706,706,706,0
20250311,141500,101869474,706,706,706,706,1090
20250311,141400,101099934,706,706,706,706,0
20250311,141300,101099934,706,709,709,706,1000
20250311,141200,100393251,707,707,707,707,0
20250311,141100,100393251,707,707,707,707,0
20250311,141000,100393251,707,707,707,707,0
20250311,140900,100393251,707,707,707,707,0
20250311,140800,100393251,707,707,707,707,300
20250311,140700,100181151,705,712,712,705,6110
20250311,140600,95850563,712,712,712,712,1000
20250311,140500,95138563,715,715,715,715,0
20250311,140400,95138563,715,715,715,715,0
20250311,140300,95138563,715,715,715,715,2
20250311,140200,95137133,715,715,715,715,0
20250311,140100,95137133,715,715,715,715,0
20250311,140000,95137133,715,715,715,715,1
20250311,135900,95136418,712,712,712,712,0
20250311,135800,95136418,712,712,712,712,0
20250311,135700,95136418,712,712,712,712,0
20250311,135600,95136418,712,712,712,712,620
20250311,135500,94694978,711,711,711,711,0
20250311,135400,94694978,711,711,711,711,0
20250311,135300,94694978,711,711,711,711,0
20250311,135200,94694978,711,711,711,711,0
20250311,135100,94694978,711,711,711,711,0
20250311,135000,94694978,711,711,711,711,0
20250311,134900,94694978,711,711,711,711,0
20250311,134800,94694978,711,713,713,711,1384
20250311,134700,93709181,716,716,716,716,0
20250311,134600,93709181,716,716,716,716,0
20250311,134500,93709181,716,716,716,716,0
20250311,134400,93709181,716,716,716,716,0
20250311,134300,93709181,716,716,716,716,1
20250311,134200,93708465,717,717,717,717,0
20250311,134100,93708465,717,717,717,717,0
20250311,134000,93708465,717,717,717,717,0
20250311,133900,93708465,717,716,717,716,87
20250311,133800,93646087,717,717,717,717,0
20250311,133700,93646087,717,717,717,717,291
20250311,133600,93437440,715,714,715,713,995
20250311,133500,92726171,715,715,715,715,105
20250311,133400,92651096,715,715,715,715,96
20250311,133300,92582456,715,717,717,715,637
20250311,133200,92126715,717,715,717,715,182
20250311,133100,91996321,715,715,715,715,0
20250311,133000,91996321,715,715,715,715,0
20250311,132900,91996321,715,715,715,715,26
20250311,132800,91977731,717,717,717,717,0
20250311,132700,91977731,717,717,717,717,0
20250311,132600,91977731,717,716,717,716,429
20250311,132500,91670566,716,716,716,716,0
20250311,132400,91670566,716,716,716,716,0
20250311,132300,91670566,716,716,716,716,262
20250311,132200,91482974,717,717,717,717,0
20250311,132100,91482974,717,717,717,717,0
20250311,132000,91482974,717,716,717,716,51
20250311,131900,91446457,717,717,717,717,0
20250311,131800,91446457,717,716,717,716,372
20250311,131700,91180102,716,716,716,716,0
20250311,131600,91180102,716,716,716,716,26
20250311,131500,91161486,715,714,715,714,144
20250311,131400,91058536,708,714,714,708,500
20250311,131300,90704477,715,715,715,715,1
20250311,131200,90703762,708,708,708,708,0
20250311,131100,90703762,708,708,708,708,400
20250311,131000,90420562,711,708,711,708,14045
20250311,130900,80446416,707,707,707,707,355
20250311,130800,80195431,707,707,707,707,0
20250311,130700,80195431,707,707,707,707,0
20250311,130600,80195431,707,707,707,707,0
20250311,130500,80195431,707,707,707,707,1
20250311,130400,80194724,705,705,705,705,0
20250311,130300,80194724,705,705,705,705,0
20250311,130200,80194724,705,705,705,705,10
20250311,130100,80187674,707,707,707,707,0
20250311,130000,80187674,707,707,707,707,0
20250311,125900,80187674,707,707,707,707,106
20250311,125800,80112732,707,707,707,707,1
20250311,125700,80112025,702,702,702,702,0
20250311,125600,80112025,702,702,702,702,0
20250311,125500,80112025,702,702,702,702,0
20250311,125400,80112025,702,702,702,702,0
20250311,125300,80112025,702,702,702,702,0
20250311,125200,80112025,702,702,702,702,0
20250311,125100,80112025,702,702,702,702,0
20250311,125000,80112025,702,702,702,702,0
20250311,124900,80112025,702,702,702,702,100
20250311,124800,80041825,700,707,707,700,500
20250311,124700,79691280,708,708,708,708,0
20250311,124600,79691280,708,708,708,708,0
20250311,124500,79691280,708,708,708,708,0
20250311,124400,79691280,708,708,708,708,0
20250311,124300,79691280,708,708,708,708,0
20250311,124200,79691280,708,708,708,708,0
20250311,124100,79691280,708,708,708,708,1
20250311,124000,79690572,708,708,708,708,0
20250311,123900,79690572,708,708,708,708,5
20250311,123800,79687032,708,708,708,708,0
20250311,123700,79687032,708,708,708,708,0
20250311,123600,79687032,708,708,708,708,0
20250311,123500,79687032,708,708,708,708,0
20250311,123400,79687032,708,708,708,708,2
20250311,123300,79685616,708,708,708,708,1
20250311,123200,79684908,708,708,708,708,0
20250311,123100,79684908,708,708,708,708,0
20250311,123000,79684908,708,708,708,708,0
20250311,122900,79684908,708,708,708,708,0
20250311,122800,79684908,708,708,708,708,0
20250311,122700,79684908,708,708,708,708,0
20250311,122600,79684908,708,708,708,708,0
20250311,122500,79684908,708,708,708,708,0
20250311,122400,79684908,708,704,710,704,1003
20250311,122300,78975879,700,700,700,700,6
20250311,122200,78971679,700,700,700,700,0
20250311,122100,78971679,700,700,700,700,1
20250311,122000,78970979,700,700,700,700,200
20250311,121900,78830979,700,700,700,700,0
20250311,121800,78830979,700,700,700,700,70
20250311,121700,78781979,699,699,699,699,0
20250311,121600,78781979,699,699,699,699,1
20250311,121500,78781280,698,698,698,698,0
20250311,121400,78781280,698,698,698,698,0
20250311,121300,78781280,698,698,698,698,347
20250311,121200,78539074,698,698,698,697,1253
20250311,121100,77664679,699,701,701,699,7667
20250311,121000,72301918,701,701,701,701,0
20250311,120900,72301918,701,702,702,701,2000
20250311,120800,70899916,702,702,702,702,0
20250311,120700,70899916,702,702,702,702,240
20250311,120600,70731436,702,702,702,702,450
20250311,120500,70415536,702,702,702,702,0
20250311,120400,70415536,702,702,702,702,0
20250311,120300,70415536,702,702,702,702,1720
20250311,120200,69208096,702,702,702,702,0
20250311,120100,69208096,702,702,702,702,0
20250311,120000,69208096,702,703,703,702,400
20250311,115900,68927241,703,703,703,703,0
20250311,115800,68927241,703,703,703,703,0
20250311,115700,68927241,703,703,703,703,0
20250311,115600,68927241,703,703,703,703,0
20250311,115500,68927241,703,703,703,703,500
20250311,115400,68575741,706,706,706,706,12
20250311,115300,68567269,706,706,706,706,0
20250311,115200,68567269,706,706,706,706,70
20250311,115100,68517849,706,706,706,706,0
20250311,115000,68517849,706,706,706,706,563
20250311,114900,68120371,706,706,706,706,0
20250311,114800,68120371,706,706,706,706,0
20250311,114700,68120371,706,706,706,706,456
20250311,114600,67798435,706,706,706,706,0
20250311,114500,67798435,706,706,706,706,0
20250311,114400,67798435,706,706,706,706,10
20250311,114300,67791375,702,702,702,702,0
20250311,114200,67791375,702,702,702,702,0
20250311,114100,67791375,702,702,702,702,0
20250311,114000,67791375,702,703,703,702,5558
20250311,113900,63889641,702,702,702,702,0
20250311,113800,63889641,702,702,702,702,0
20250311,113700,63889641,702,702,702,702,0
20250311,113600,63889641,702,702,702,702,67
20250311,113500,63842607,706,706,706,706,0
20250311,113400,63842607,706,706,706,706,0
20250311,113300,63842607,706,705,706,705,1416
20250311,113200,62843883,705,705,705,705,8
20250311,113100,62838243,705,705,705,705,0
20250311,113000,62838243,705,705,705,705,0
20250311,112900,62838243,705,705,705,705,200
20250311,112800,62697243,705,705,705,705,0
20250311,112700,62697243,705,705,705,705,0
20250311,112600,62697243,705,705,705,705,20
20250311,112500,62683143,705,705,705,705,0
20250311,112400,62683143,705,705,705,705,5186
20250311,112300,59027013,701,701,701,701,90
20250311,112200,58963923,704,704,704,704,0
20250311,112100,58963923,704,704,704,704,0
20250311,112000,58963923,704,704,704,704,0
20250311,111900,58963923,704,704,704,704,0
20250311,111800,58963923,704,704,704,704,0
20250311,111700,58963923,704,704,704,704,2000
20250311,111600,57555923,704,704,704,704,0
20250311,111500,57555923,704,704,704,704,0
20250311,111400,57555923,704,704,704,704,0
20250311,111300,57555923,704,704,704,704,0
20250311,111200,57555923,704,704,704,704,0
20250311,111100,57555923,704,704,704,704,2833
20250311,111000,55561491,702,702,702,702,1083
20250311,110900,54801225,702,702,702,702,24
20250311,110800,54784377,699,699,699,699,0
20250311,110700,54784377,699,699,699,699,0
20250311,110600,54784377,699,699,699,699,0
20250311,110500,54784377,699,702,702,699,236
20250311,110400,54619305,699,701,702,699,1567
20250311,110300,53522667,702,702,702,702,1
20250311,110200,53521965,700,700,700,700,0
20250311,110100,53521965,700,700,700,700,0
20250311,110000,53521965,700,701,702,700,3696
20250311,105900,50932634,702,702,702,702,0
20250311,105800,50932634,702,702,702,702,353
20250311,105700,50684828,702,702,702,702,0
20250311,105600,50684828,702,702,702,702,0
20250311,105500,50684828,702,702,702,702,0
20250311,105400,50684828,702,702,702,702,200
20250311,105300,50544428,703,703,703,703,12
20250311,105200,50535992,703,703,703,703,0
20250311,105100,50535992,703,703,703,703,0
20250311,105000,50535992,703,703,703,703,88
20250311,104900,50474128,703,703,703,703,0
20250311,104800,50474128,703,703,703,703,10
20250311,104700,50467098,703,703,703,703,0
20250311,104600,50467098,703,703,703,703,1
20250311,104500,50466395,701,701,701,701,0
20250311,104400,50466395,701,701,701,701,0
20250311,104300,50466395,701,701,701,701,0
20250311,104200,50466395,701,701,701,701,0
20250311,104100,50466395,701,701,701,701,100
20250311,104000,50396295,701,701,701,701,161
20250311,103900,50283434,702,703,703,702,1001
20250311,103800,49580731,703,703,703,703,0
20250311,103700,49580731,703,703,703,703,0
20250311,103600,49580731,703,703,703,703,472
20250311,103500,49248915,703,703,703,703,0
20250311,103400,49248915,703,703,703,703,0
20250311,103300,49248915,703,703,703,703,2
20250311,103200,49247509,703,703,703,703,300
20250311,103100,49036609,704,704,704,704,0
20250311,103000,49036609,704,704,704,704,13
20250311,102900,49027457,704,704,704,704,100
20250311,102800,48957057,701,701,701,701,1606
20250311,102700,47831251,701,701,701,701,0
20250311,102600,47831251,701,701,701,701,0
20250311,102500,47831251,701,701,701,701,0
20250311,102400,47831251,701,701,701,701,706
20250311,102300,47336345,701,702,702,701,112
20250311,102200,47257832,702,703,703,702,1458
20250311,102100,46234037,703,703,703,703,1000
20250311,102000,45531037,703,703,703,703,700
20250311,101900,45038937,703,704,704,703,1000
20250311,101800,44335415,704,704,704,704,0
20250311,101700,44335415,704,704,704,704,0
20250311,101600,44335415,704,704,704,704,461
20250311,101500,44010871,704,704,704,704,22
20250311,101400,43995383,704,703,704,703,1054
20250311,101300,43254396,703,703,703,703,0
20250311,101200,43254396,703,703,703,703,0
20250311,101100,43254396,703,703,703,703,624
20250311,101000,42815724,703,703,703,703,2229
20250311,100900,41248737,703,705,705,703,7871
20250311,100800,35707863,705,706,706,705,3322
20250311,100700,33365644,706,706,706,706,0
20250311,100600,33365644,706,706,706,706,0
20250311,100500,33365644,706,708,708,706,4247
20250311,100400,30367158,709,709,709,709,100
20250311,100300,30296258,709,709,709,709,212
20250311,100200,30145950,709,709,709,709,0
20250311,100100,30145950,709,709,709,709,0
20250311,100000,30145950,709,709,709,709,3
20250311,095900,30143823,709,709,709,709,30
20250311,095800,30122553,706,706,706,706,0
20250311,095700,30122553,706,706,706,706,0
20250311,095600,30122553,706,707,707,706,2
20250311,095500,30121140,707,707,707,707,0
20250311,095400,30121140,707,707,707,707,1164
20250311,095300,29298192,707,707,707,707,521
20250311,095200,28929845,707,707,707,707,0
20250311,095100,28929845,707,707,707,707,0
20250311,095000,28929845,707,707,707,707,1
20250311,094900,28929138,707,708,708,707,437
20250311,094800,28620072,708,711,711,708,2515
20250311,094700,26835489,711,711,711,711,212
20250311,094600,26684757,711,716,716,711,151
20250311,094500,26577391,717,711,717,711,282
20250311,094400,26376865,717,717,717,717,8
20250311,094300,26371129,717,717,717,717,0
20250311,094200,26371129,717,717,717,717,0
20250311,094100,26371129,717,711,717,711,2001
20250311,094000,24948412,716,716,716,716,2214
20250311,093900,23363188,711,711,711,711,0
20250311,093800,23363188,711,712,712,711,1000
20250311,093700,22651490,711,711,711,711,0
20250311,093600,22651490,711,711,711,711,0
20250311,093500,22651490,711,716,716,711,246
20250311,093400,22476118,717,717,717,717,10
20250311,093300,22468948,717,717,717,717,10
20250311,093200,22461778,717,716,717,716,33
20250311,093100,22438132,716,716,716,716,10
20250311,093000,22430972,717,716,717,716,278
20250311,092900,22231923,716,716,716,716,0
20250311,092800,22231923,716,716,716,716,0
20250311,092700,22231923,716,716,716,716,201
20250311,092600,22088007,716,716,716,716,28
20250311,092500,22067959,716,716,716,716,3
20250311,092400,22065811,715,715,715,715,1000
20250311,092300,21350811,715,715,715,715,0
20250311,092200,21350811,715,715,715,715,0
20250311,092100,21350811,715,715,715,715,1
20250311,092000,21350096,711,705,711,705,2122
20250311,091900,19841731,710,710,710,710,1
20250311,091800,19841021,710,710,710,710,49
20250311,091700,19806231,710,709,710,709,200
20250311,091600,19664326,705,705,705,705,0
20250311,091500,19664326,705,707,707,705,2677
20250311,091400,17776135,706,707,707,706,1703
20250311,091300,16573617,711,711,711,711,0
20250311,091200,16573617,711,711,711,711,200
20250311,091100,16431417,716,716,716,716,0
20250311,091000,16431417,716,704,716,703,11646
20250311,090900,8234661,704,704,704,704,0
20250311,090800,8234661,704,705,705,703,3197
20250311,090700,5986216,705,705,705,705,360
20250311,090600,5732416,705,710,710,705,3001
20250311,090500,3605405,710,710,710,710,97
20250311,090400,3536535,709,714,714,709,572
20250311,090300,3129896,712,717,717,712,1487
20250311,090200,2065440,718,725,725,718,2053
20250311,090100,585554,725,722,727,722,14
20250311,090000,575434,722,722,722,722,797
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194900 127235641 700 700 700 700 7978
3 20250311 194800 127235641 700 700 700 700 0
4 20250311 194700 127235641 700 700 700 700 0
5 20250311 194600 127235641 700 700 700 700 0
6 20250311 194500 127235641 700 700 700 700 0
7 20250311 194400 127235641 700 700 700 700 0
8 20250311 194300 127235641 700 700 700 700 0
9 20250311 194200 127235641 700 700 700 700 0
10 20250311 194100 127235641 700 700 700 700 0
11 20250311 194000 127235641 700 700 700 700 0
12 20250311 193900 127235641 700 700 700 700 0
13 20250311 193800 127235641 700 700 700 700 0
14 20250311 193700 127235641 700 700 700 700 0
15 20250311 193600 127235641 700 700 700 700 0
16 20250311 193500 127235641 700 700 700 700 0
17 20250311 193400 127235641 700 700 700 700 0
18 20250311 193300 127235641 700 700 700 700 0
19 20250311 193200 127235641 700 700 700 700 0
20 20250311 193100 127235641 700 700 700 700 0
21 20250311 193000 127235641 700 700 700 700 0
22 20250311 192900 127235641 700 700 700 700 0
23 20250311 192800 127235641 700 700 700 700 0
24 20250311 192700 127235641 700 700 700 700 0
25 20250311 192600 127235641 700 700 700 700 0
26 20250311 192500 127235641 700 700 700 700 0
27 20250311 192400 127235641 700 700 700 700 0
28 20250311 192300 127235641 700 700 700 700 0
29 20250311 192200 127235641 700 700 700 700 0
30 20250311 192100 127235641 700 700 700 700 0
31 20250311 192000 127235641 700 700 700 700 0
32 20250311 191900 127235641 700 700 700 700 7978
33 20250311 191800 127235641 700 700 700 700 0
34 20250311 191700 127235641 700 700 700 700 0
35 20250311 191600 127235641 700 700 700 700 0
36 20250311 191500 127235641 700 700 700 700 0
37 20250311 191400 127235641 700 700 700 700 0
38 20250311 191300 127235641 700 700 700 700 0
39 20250311 191200 127235641 700 700 700 700 0
40 20250311 191100 127235641 700 700 700 700 0
41 20250311 191000 127235641 700 700 700 700 0
42 20250311 190900 127235641 700 700 700 700 0
43 20250311 190800 127235641 700 700 700 700 0
44 20250311 190700 127235641 700 700 700 700 0
45 20250311 190600 127235641 700 700 700 700 0
46 20250311 190500 127235641 700 700 700 700 0
47 20250311 190400 127235641 700 700 700 700 0
48 20250311 190300 127235641 700 700 700 700 0
49 20250311 190200 127235641 700 700 700 700 0
50 20250311 190100 127235641 700 700 700 700 0
51 20250311 190000 127235641 700 700 700 700 0
52 20250311 185900 127235641 700 700 700 700 0
53 20250311 185800 127235641 700 700 700 700 0
54 20250311 185700 127235641 700 700 700 700 0
55 20250311 185600 127235641 700 700 700 700 0
56 20250311 185500 127235641 700 700 700 700 0
57 20250311 185400 127235641 700 700 700 700 0
58 20250311 185300 127235641 700 700 700 700 0
59 20250311 185200 127235641 700 700 700 700 0
60 20250311 185100 127235641 700 700 700 700 0
61 20250311 185000 127235641 700 700 700 700 0
62 20250311 184900 127235641 700 700 700 700 7978
63 20250311 184800 127235641 700 700 700 700 0
64 20250311 184700 127235641 700 700 700 700 0
65 20250311 184600 127235641 700 700 700 700 0
66 20250311 184500 127235641 700 700 700 700 0
67 20250311 184400 127235641 700 700 700 700 0
68 20250311 184300 127235641 700 700 700 700 0
69 20250311 184200 127235641 700 700 700 700 0
70 20250311 184100 127235641 700 700 700 700 0
71 20250311 184000 127235641 700 700 700 700 0
72 20250311 183900 127235641 700 700 700 700 0
73 20250311 183800 127235641 700 700 700 700 0
74 20250311 183700 127235641 700 700 700 700 0
75 20250311 183600 127235641 700 700 700 700 0
76 20250311 183500 127235641 700 700 700 700 0
77 20250311 183400 127235641 700 700 700 700 0
78 20250311 183300 127235641 700 700 700 700 0
79 20250311 183200 127235641 700 700 700 700 0
80 20250311 183100 127235641 700 700 700 700 0
81 20250311 183000 127235641 700 700 700 700 0
82 20250311 182900 127235641 700 700 700 700 0
83 20250311 182800 127235641 700 700 700 700 0
84 20250311 182700 127235641 700 700 700 700 0
85 20250311 182600 127235641 700 700 700 700 0
86 20250311 182500 127235641 700 700 700 700 0
87 20250311 182400 127235641 700 700 700 700 0
88 20250311 182300 127235641 700 700 700 700 0
89 20250311 182200 127235641 700 700 700 700 0
90 20250311 182100 127235641 700 700 700 700 0
91 20250311 182000 127235641 700 700 700 700 0
92 20250311 181900 127235641 700 700 700 700 7978
93 20250311 181800 127235641 700 700 700 700 0
94 20250311 181700 127235641 700 700 700 700 0
95 20250311 181600 127235641 700 700 700 700 0
96 20250311 181500 127235641 700 700 700 700 0
97 20250311 181400 127235641 700 700 700 700 0
98 20250311 181300 127235641 700 700 700 700 0
99 20250311 181200 127235641 700 700 700 700 0
100 20250311 181100 127235641 700 700 700 700 0
101 20250311 181000 127235641 700 700 700 700 0
102 20250311 180900 127235641 700 700 700 700 0
103 20250311 180800 127235641 700 700 700 700 0
104 20250311 180700 127235641 700 700 700 700 0
105 20250311 180600 127235641 700 700 700 700 0
106 20250311 180500 127235641 700 700 700 700 0
107 20250311 180400 127235641 700 700 700 700 0
108 20250311 180300 127235641 700 700 700 700 0
109 20250311 180200 127235641 700 700 700 700 0
110 20250311 180100 127235641 700 700 700 700 0
111 20250311 180000 127235641 700 700 700 700 0
112 20250311 175900 127235641 700 700 700 700 0
113 20250311 175800 127235641 700 700 700 700 0
114 20250311 175700 127235641 700 700 700 700 0
115 20250311 175600 127235641 700 700 700 700 0
116 20250311 175500 127235641 700 700 700 700 0
117 20250311 175400 127235641 700 700 700 700 0
118 20250311 175300 127235641 700 700 700 700 0
119 20250311 175200 127235641 700 700 700 700 0
120 20250311 175100 127235641 700 700 700 700 0
121 20250311 175000 127235641 700 700 700 700 0
122 20250311 174900 127235641 700 700 700 700 7978
123 20250311 174800 127235641 700 700 700 700 0
124 20250311 174700 127235641 700 700 700 700 0
125 20250311 174600 127235641 700 700 700 700 0
126 20250311 174500 127235641 700 700 700 700 0
127 20250311 174400 127235641 700 700 700 700 0
128 20250311 174300 127235641 700 700 700 700 0
129 20250311 174200 127235641 700 700 700 700 0
130 20250311 174100 127235641 700 700 700 700 0
131 20250311 174000 127235641 700 700 700 700 0
132 20250311 173900 127235641 700 700 700 700 0
133 20250311 173800 127235641 700 700 700 700 0
134 20250311 173700 127235641 700 700 700 700 0
135 20250311 173600 127235641 700 700 700 700 0
136 20250311 173500 127235641 700 700 700 700 0
137 20250311 173400 127235641 700 700 700 700 0
138 20250311 173300 127235641 700 700 700 700 0
139 20250311 173200 127235641 700 700 700 700 0
140 20250311 173100 127235641 700 700 700 700 0
141 20250311 173000 127235641 700 700 700 700 0
142 20250311 172900 127235641 700 700 700 700 0
143 20250311 172800 127235641 700 700 700 700 0
144 20250311 172700 127235641 700 700 700 700 0
145 20250311 172600 127235641 700 700 700 700 0
146 20250311 172500 127235641 700 700 700 700 0
147 20250311 172400 127235641 700 700 700 700 0
148 20250311 172300 127235641 700 700 700 700 0
149 20250311 172200 127235641 700 700 700 700 0
150 20250311 172100 127235641 700 700 700 700 0
151 20250311 172000 127235641 700 700 700 700 0
152 20250311 171900 127235641 700 700 700 700 7978
153 20250311 171800 127235641 700 700 700 700 0
154 20250311 171700 127235641 700 700 700 700 0
155 20250311 171600 127235641 700 700 700 700 0
156 20250311 171500 127235641 700 700 700 700 0
157 20250311 171400 127235641 700 700 700 700 0
158 20250311 171300 127235641 700 700 700 700 0
159 20250311 171200 127235641 700 700 700 700 0
160 20250311 171100 127235641 700 700 700 700 0
161 20250311 171000 127235641 700 700 700 700 0
162 20250311 170900 127235641 700 700 700 700 0
163 20250311 170800 127235641 700 700 700 700 0
164 20250311 170700 127235641 700 700 700 700 0
165 20250311 170600 127235641 700 700 700 700 0
166 20250311 170500 127235641 700 700 700 700 0
167 20250311 170400 127235641 700 700 700 700 0
168 20250311 170300 127235641 700 700 700 700 0
169 20250311 170200 127235641 700 700 700 700 0
170 20250311 170100 127235641 700 700 700 700 0
171 20250311 170000 127235641 700 700 700 700 0
172 20250311 165900 127235641 700 700 700 700 0
173 20250311 165800 127235641 700 700 700 700 0
174 20250311 165700 127235641 700 700 700 700 0
175 20250311 165600 127235641 700 700 700 700 0
176 20250311 165500 127235641 700 700 700 700 0
177 20250311 165400 127235641 700 700 700 700 0
178 20250311 165300 127235641 700 700 700 700 0
179 20250311 165200 127235641 700 700 700 700 0
180 20250311 165100 127235641 700 700 700 700 0
181 20250311 165000 127235641 700 700 700 700 0
182 20250311 164900 127235641 700 700 700 700 7978
183 20250311 164800 127235641 700 700 700 700 0
184 20250311 164700 127235641 700 700 700 700 0
185 20250311 164600 127235641 700 700 700 700 0
186 20250311 164500 127235641 700 700 700 700 0
187 20250311 164400 127235641 700 700 700 700 0
188 20250311 164300 127235641 700 700 700 700 0
189 20250311 164200 127235641 700 700 700 700 0
190 20250311 164100 127235641 700 700 700 700 0
191 20250311 164000 127235641 700 700 700 700 0
192 20250311 163900 127235641 700 700 700 700 0
193 20250311 163800 127235641 700 700 700 700 0
194 20250311 163700 127235641 700 700 700 700 0
195 20250311 163600 127235641 700 700 700 700 0
196 20250311 163500 127235641 700 700 700 700 0
197 20250311 163400 127235641 700 700 700 700 0
198 20250311 163300 127235641 700 700 700 700 0
199 20250311 163200 127235641 700 700 700 700 0
200 20250311 163100 127235641 700 700 700 700 0
201 20250311 163000 127235641 700 700 700 700 0
202 20250311 162900 127235641 700 700 700 700 0
203 20250311 162800 127235641 700 700 700 700 0
204 20250311 162700 127235641 700 700 700 700 0
205 20250311 162600 127235641 700 700 700 700 0
206 20250311 162500 127235641 700 700 700 700 0
207 20250311 162400 127235641 700 700 700 700 0
208 20250311 162300 127235641 700 700 700 700 0
209 20250311 162200 127235641 700 700 700 700 0
210 20250311 162100 127235641 700 700 700 700 0
211 20250311 162000 127235641 700 700 700 700 0
212 20250311 161900 127235641 700 700 700 700 7978
213 20250311 161800 127235641 700 700 700 700 0
214 20250311 161700 127235641 700 700 700 700 0
215 20250311 161600 127235641 700 700 700 700 0
216 20250311 161500 127235641 700 700 700 700 0
217 20250311 161400 127235641 700 700 700 700 0
218 20250311 161300 127235641 700 700 700 700 0
219 20250311 161200 127235641 700 700 700 700 0
220 20250311 161100 127235641 700 700 700 700 0
221 20250311 161000 127235641 700 700 700 700 0
222 20250311 160900 127235641 700 700 700 700 0
223 20250311 160800 127235641 700 700 700 700 0
224 20250311 160700 127235641 700 700 700 700 0
225 20250311 160600 127235641 700 700 700 700 0
226 20250311 160500 127235641 700 700 700 700 0
227 20250311 160400 127235641 700 700 700 700 0
228 20250311 160300 127235641 700 700 700 700 0
229 20250311 160200 127235641 700 700 700 700 0
230 20250311 160100 127235641 700 700 700 700 0
231 20250311 160000 127235641 700 700 700 700 0
232 20250311 155900 127235641 700 700 700 700 0
233 20250311 155800 127235641 700 700 700 700 0
234 20250311 155700 127235641 700 700 700 700 0
235 20250311 155600 127235641 700 700 700 700 0
236 20250311 155500 127235641 700 700 700 700 0
237 20250311 155400 127235641 700 700 700 700 0
238 20250311 155300 127235641 700 700 700 700 0
239 20250311 155200 127235641 700 700 700 700 0
240 20250311 155100 127235641 700 700 700 700 0
241 20250311 155000 127235641 700 700 700 700 0
242 20250311 154900 127235641 700 700 700 700 7978
243 20250311 154800 127235641 700 700 700 700 0
244 20250311 154700 127235641 700 700 700 700 0
245 20250311 154600 127235641 700 700 700 700 0
246 20250311 154500 127235641 700 700 700 700 0
247 20250311 154400 127235641 700 700 700 700 0
248 20250311 154300 127235641 700 700 700 700 0
249 20250311 154200 127235641 700 700 700 700 0
250 20250311 154100 127235641 700 700 700 700 0
251 20250311 154000 127235641 700 700 700 700 0
252 20250311 153900 127235641 700 700 700 700 0
253 20250311 153800 127235641 700 700 700 700 0
254 20250311 153700 127235641 700 700 700 700 0
255 20250311 153600 127235641 700 700 700 700 0
256 20250311 153500 127235641 700 700 700 700 0
257 20250311 153400 127235641 700 700 700 700 0
258 20250311 153300 127235641 700 700 700 700 0
259 20250311 153200 127235641 700 700 700 700 0
260 20250311 153100 127235641 700 700 700 700 0
261 20250311 153000 127235641 700 700 700 700 7978
262 20250311 152900 121651041 700 700 700 700 0
263 20250311 152800 121651041 700 700 700 700 0
264 20250311 152700 121651041 700 700 700 700 0
265 20250311 152600 121651041 700 700 700 700 0
266 20250311 152500 121651041 700 700 700 700 0
267 20250311 152400 121651041 700 700 700 700 0
268 20250311 152300 121651041 700 700 700 700 0
269 20250311 152200 121651041 700 700 700 700 0
270 20250311 152100 121651041 700 700 700 700 0
271 20250311 152000 121651041 700 700 700 700 0
272 20250311 151900 121651041 700 704 704 700 14969
273 20250311 151800 111163314 710 710 710 710 0
274 20250311 151700 111163314 710 710 710 710 0
275 20250311 151600 111163314 710 710 710 710 7
276 20250311 151500 111158344 710 710 710 710 1
277 20250311 151400 111157634 704 710 710 704 301
278 20250311 151300 110945724 705 705 705 705 0
279 20250311 151200 110945724 705 705 705 705 2000
280 20250311 151100 109535724 705 705 705 705 0
281 20250311 151000 109535724 705 705 705 705 0
282 20250311 150900 109535724 705 705 705 705 0
283 20250311 150800 109535724 705 705 705 705 0
284 20250311 150700 109535724 705 705 705 705 810
285 20250311 150600 108964674 705 705 705 705 580
286 20250311 150500 108555774 710 705 710 705 2242
287 20250311 150400 106974466 705 705 705 705 0
288 20250311 150300 106974466 705 705 705 705 0
289 20250311 150200 106974466 705 707 707 705 2190
290 20250311 150100 105430420 708 708 708 708 0
291 20250311 150000 105430420 708 708 709 708 4
292 20250311 145900 105427587 709 709 709 709 1
293 20250311 145800 105426878 707 707 707 707 0
294 20250311 145700 105426878 707 707 707 707 0
295 20250311 145600 105426878 707 707 707 707 545
296 20250311 145500 105041563 705 705 705 705 0
297 20250311 145400 105041563 705 705 705 705 0
298 20250311 145300 105041563 705 705 705 705 400
299 20250311 145200 104759563 712 712 712 712 0
300 20250311 145100 104759563 712 712 712 712 200
301 20250311 145000 104617163 712 712 712 712 0
302 20250311 144900 104617163 712 712 712 712 0
303 20250311 144800 104617163 712 712 712 712 0
304 20250311 144700 104617163 712 712 712 712 0
305 20250311 144600 104617163 712 712 712 712 0
306 20250311 144500 104617163 712 712 712 712 0
307 20250311 144400 104617163 712 712 712 712 0
308 20250311 144300 104617163 712 712 712 712 0
309 20250311 144200 104617163 712 712 712 712 0
310 20250311 144100 104617163 712 712 712 712 1
311 20250311 144000 104616451 704 704 704 704 2
312 20250311 143900 104615043 712 712 712 712 0
313 20250311 143800 104615043 712 712 712 712 1
314 20250311 143700 104614331 704 704 704 704 0
315 20250311 143600 104614331 704 704 704 704 0
316 20250311 143500 104614331 704 704 704 704 0
317 20250311 143400 104614331 704 704 704 704 1
318 20250311 143300 104613627 710 710 710 710 0
319 20250311 143200 104613627 710 710 710 710 500
320 20250311 143100 104258627 710 704 710 704 2
321 20250311 143000 104257213 704 704 704 704 0
322 20250311 142900 104257213 704 704 704 704 0
323 20250311 142800 104257213 704 704 704 704 710
324 20250311 142700 103757373 704 704 704 704 0
325 20250311 142600 103757373 704 706 706 704 2453
326 20250311 142500 102028324 706 706 706 706 0
327 20250311 142400 102028324 706 706 706 706 0
328 20250311 142300 102028324 706 706 706 706 100
329 20250311 142200 101957724 706 706 706 706 50
330 20250311 142100 101922424 706 706 706 706 0
331 20250311 142000 101922424 706 706 706 706 75
332 20250311 141900 101869474 706 706 706 706 0
333 20250311 141800 101869474 706 706 706 706 0
334 20250311 141700 101869474 706 706 706 706 0
335 20250311 141600 101869474 706 706 706 706 0
336 20250311 141500 101869474 706 706 706 706 1090
337 20250311 141400 101099934 706 706 706 706 0
338 20250311 141300 101099934 706 709 709 706 1000
339 20250311 141200 100393251 707 707 707 707 0
340 20250311 141100 100393251 707 707 707 707 0
341 20250311 141000 100393251 707 707 707 707 0
342 20250311 140900 100393251 707 707 707 707 0
343 20250311 140800 100393251 707 707 707 707 300
344 20250311 140700 100181151 705 712 712 705 6110
345 20250311 140600 95850563 712 712 712 712 1000
346 20250311 140500 95138563 715 715 715 715 0
347 20250311 140400 95138563 715 715 715 715 0
348 20250311 140300 95138563 715 715 715 715 2
349 20250311 140200 95137133 715 715 715 715 0
350 20250311 140100 95137133 715 715 715 715 0
351 20250311 140000 95137133 715 715 715 715 1
352 20250311 135900 95136418 712 712 712 712 0
353 20250311 135800 95136418 712 712 712 712 0
354 20250311 135700 95136418 712 712 712 712 0
355 20250311 135600 95136418 712 712 712 712 620
356 20250311 135500 94694978 711 711 711 711 0
357 20250311 135400 94694978 711 711 711 711 0
358 20250311 135300 94694978 711 711 711 711 0
359 20250311 135200 94694978 711 711 711 711 0
360 20250311 135100 94694978 711 711 711 711 0
361 20250311 135000 94694978 711 711 711 711 0
362 20250311 134900 94694978 711 711 711 711 0
363 20250311 134800 94694978 711 713 713 711 1384
364 20250311 134700 93709181 716 716 716 716 0
365 20250311 134600 93709181 716 716 716 716 0
366 20250311 134500 93709181 716 716 716 716 0
367 20250311 134400 93709181 716 716 716 716 0
368 20250311 134300 93709181 716 716 716 716 1
369 20250311 134200 93708465 717 717 717 717 0
370 20250311 134100 93708465 717 717 717 717 0
371 20250311 134000 93708465 717 717 717 717 0
372 20250311 133900 93708465 717 716 717 716 87
373 20250311 133800 93646087 717 717 717 717 0
374 20250311 133700 93646087 717 717 717 717 291
375 20250311 133600 93437440 715 714 715 713 995
376 20250311 133500 92726171 715 715 715 715 105
377 20250311 133400 92651096 715 715 715 715 96
378 20250311 133300 92582456 715 717 717 715 637
379 20250311 133200 92126715 717 715 717 715 182
380 20250311 133100 91996321 715 715 715 715 0
381 20250311 133000 91996321 715 715 715 715 0
382 20250311 132900 91996321 715 715 715 715 26
383 20250311 132800 91977731 717 717 717 717 0
384 20250311 132700 91977731 717 717 717 717 0
385 20250311 132600 91977731 717 716 717 716 429
386 20250311 132500 91670566 716 716 716 716 0
387 20250311 132400 91670566 716 716 716 716 0
388 20250311 132300 91670566 716 716 716 716 262
389 20250311 132200 91482974 717 717 717 717 0
390 20250311 132100 91482974 717 717 717 717 0
391 20250311 132000 91482974 717 716 717 716 51
392 20250311 131900 91446457 717 717 717 717 0
393 20250311 131800 91446457 717 716 717 716 372
394 20250311 131700 91180102 716 716 716 716 0
395 20250311 131600 91180102 716 716 716 716 26
396 20250311 131500 91161486 715 714 715 714 144
397 20250311 131400 91058536 708 714 714 708 500
398 20250311 131300 90704477 715 715 715 715 1
399 20250311 131200 90703762 708 708 708 708 0
400 20250311 131100 90703762 708 708 708 708 400
401 20250311 131000 90420562 711 708 711 708 14045
402 20250311 130900 80446416 707 707 707 707 355
403 20250311 130800 80195431 707 707 707 707 0
404 20250311 130700 80195431 707 707 707 707 0
405 20250311 130600 80195431 707 707 707 707 0
406 20250311 130500 80195431 707 707 707 707 1
407 20250311 130400 80194724 705 705 705 705 0
408 20250311 130300 80194724 705 705 705 705 0
409 20250311 130200 80194724 705 705 705 705 10
410 20250311 130100 80187674 707 707 707 707 0
411 20250311 130000 80187674 707 707 707 707 0
412 20250311 125900 80187674 707 707 707 707 106
413 20250311 125800 80112732 707 707 707 707 1
414 20250311 125700 80112025 702 702 702 702 0
415 20250311 125600 80112025 702 702 702 702 0
416 20250311 125500 80112025 702 702 702 702 0
417 20250311 125400 80112025 702 702 702 702 0
418 20250311 125300 80112025 702 702 702 702 0
419 20250311 125200 80112025 702 702 702 702 0
420 20250311 125100 80112025 702 702 702 702 0
421 20250311 125000 80112025 702 702 702 702 0
422 20250311 124900 80112025 702 702 702 702 100
423 20250311 124800 80041825 700 707 707 700 500
424 20250311 124700 79691280 708 708 708 708 0
425 20250311 124600 79691280 708 708 708 708 0
426 20250311 124500 79691280 708 708 708 708 0
427 20250311 124400 79691280 708 708 708 708 0
428 20250311 124300 79691280 708 708 708 708 0
429 20250311 124200 79691280 708 708 708 708 0
430 20250311 124100 79691280 708 708 708 708 1
431 20250311 124000 79690572 708 708 708 708 0
432 20250311 123900 79690572 708 708 708 708 5
433 20250311 123800 79687032 708 708 708 708 0
434 20250311 123700 79687032 708 708 708 708 0
435 20250311 123600 79687032 708 708 708 708 0
436 20250311 123500 79687032 708 708 708 708 0
437 20250311 123400 79687032 708 708 708 708 2
438 20250311 123300 79685616 708 708 708 708 1
439 20250311 123200 79684908 708 708 708 708 0
440 20250311 123100 79684908 708 708 708 708 0
441 20250311 123000 79684908 708 708 708 708 0
442 20250311 122900 79684908 708 708 708 708 0
443 20250311 122800 79684908 708 708 708 708 0
444 20250311 122700 79684908 708 708 708 708 0
445 20250311 122600 79684908 708 708 708 708 0
446 20250311 122500 79684908 708 708 708 708 0
447 20250311 122400 79684908 708 704 710 704 1003
448 20250311 122300 78975879 700 700 700 700 6
449 20250311 122200 78971679 700 700 700 700 0
450 20250311 122100 78971679 700 700 700 700 1
451 20250311 122000 78970979 700 700 700 700 200
452 20250311 121900 78830979 700 700 700 700 0
453 20250311 121800 78830979 700 700 700 700 70
454 20250311 121700 78781979 699 699 699 699 0
455 20250311 121600 78781979 699 699 699 699 1
456 20250311 121500 78781280 698 698 698 698 0
457 20250311 121400 78781280 698 698 698 698 0
458 20250311 121300 78781280 698 698 698 698 347
459 20250311 121200 78539074 698 698 698 697 1253
460 20250311 121100 77664679 699 701 701 699 7667
461 20250311 121000 72301918 701 701 701 701 0
462 20250311 120900 72301918 701 702 702 701 2000
463 20250311 120800 70899916 702 702 702 702 0
464 20250311 120700 70899916 702 702 702 702 240
465 20250311 120600 70731436 702 702 702 702 450
466 20250311 120500 70415536 702 702 702 702 0
467 20250311 120400 70415536 702 702 702 702 0
468 20250311 120300 70415536 702 702 702 702 1720
469 20250311 120200 69208096 702 702 702 702 0
470 20250311 120100 69208096 702 702 702 702 0
471 20250311 120000 69208096 702 703 703 702 400
472 20250311 115900 68927241 703 703 703 703 0
473 20250311 115800 68927241 703 703 703 703 0
474 20250311 115700 68927241 703 703 703 703 0
475 20250311 115600 68927241 703 703 703 703 0
476 20250311 115500 68927241 703 703 703 703 500
477 20250311 115400 68575741 706 706 706 706 12
478 20250311 115300 68567269 706 706 706 706 0
479 20250311 115200 68567269 706 706 706 706 70
480 20250311 115100 68517849 706 706 706 706 0
481 20250311 115000 68517849 706 706 706 706 563
482 20250311 114900 68120371 706 706 706 706 0
483 20250311 114800 68120371 706 706 706 706 0
484 20250311 114700 68120371 706 706 706 706 456
485 20250311 114600 67798435 706 706 706 706 0
486 20250311 114500 67798435 706 706 706 706 0
487 20250311 114400 67798435 706 706 706 706 10
488 20250311 114300 67791375 702 702 702 702 0
489 20250311 114200 67791375 702 702 702 702 0
490 20250311 114100 67791375 702 702 702 702 0
491 20250311 114000 67791375 702 703 703 702 5558
492 20250311 113900 63889641 702 702 702 702 0
493 20250311 113800 63889641 702 702 702 702 0
494 20250311 113700 63889641 702 702 702 702 0
495 20250311 113600 63889641 702 702 702 702 67
496 20250311 113500 63842607 706 706 706 706 0
497 20250311 113400 63842607 706 706 706 706 0
498 20250311 113300 63842607 706 705 706 705 1416
499 20250311 113200 62843883 705 705 705 705 8
500 20250311 113100 62838243 705 705 705 705 0
501 20250311 113000 62838243 705 705 705 705 0
502 20250311 112900 62838243 705 705 705 705 200
503 20250311 112800 62697243 705 705 705 705 0
504 20250311 112700 62697243 705 705 705 705 0
505 20250311 112600 62697243 705 705 705 705 20
506 20250311 112500 62683143 705 705 705 705 0
507 20250311 112400 62683143 705 705 705 705 5186
508 20250311 112300 59027013 701 701 701 701 90
509 20250311 112200 58963923 704 704 704 704 0
510 20250311 112100 58963923 704 704 704 704 0
511 20250311 112000 58963923 704 704 704 704 0
512 20250311 111900 58963923 704 704 704 704 0
513 20250311 111800 58963923 704 704 704 704 0
514 20250311 111700 58963923 704 704 704 704 2000
515 20250311 111600 57555923 704 704 704 704 0
516 20250311 111500 57555923 704 704 704 704 0
517 20250311 111400 57555923 704 704 704 704 0
518 20250311 111300 57555923 704 704 704 704 0
519 20250311 111200 57555923 704 704 704 704 0
520 20250311 111100 57555923 704 704 704 704 2833
521 20250311 111000 55561491 702 702 702 702 1083
522 20250311 110900 54801225 702 702 702 702 24
523 20250311 110800 54784377 699 699 699 699 0
524 20250311 110700 54784377 699 699 699 699 0
525 20250311 110600 54784377 699 699 699 699 0
526 20250311 110500 54784377 699 702 702 699 236
527 20250311 110400 54619305 699 701 702 699 1567
528 20250311 110300 53522667 702 702 702 702 1
529 20250311 110200 53521965 700 700 700 700 0
530 20250311 110100 53521965 700 700 700 700 0
531 20250311 110000 53521965 700 701 702 700 3696
532 20250311 105900 50932634 702 702 702 702 0
533 20250311 105800 50932634 702 702 702 702 353
534 20250311 105700 50684828 702 702 702 702 0
535 20250311 105600 50684828 702 702 702 702 0
536 20250311 105500 50684828 702 702 702 702 0
537 20250311 105400 50684828 702 702 702 702 200
538 20250311 105300 50544428 703 703 703 703 12
539 20250311 105200 50535992 703 703 703 703 0
540 20250311 105100 50535992 703 703 703 703 0
541 20250311 105000 50535992 703 703 703 703 88
542 20250311 104900 50474128 703 703 703 703 0
543 20250311 104800 50474128 703 703 703 703 10
544 20250311 104700 50467098 703 703 703 703 0
545 20250311 104600 50467098 703 703 703 703 1
546 20250311 104500 50466395 701 701 701 701 0
547 20250311 104400 50466395 701 701 701 701 0
548 20250311 104300 50466395 701 701 701 701 0
549 20250311 104200 50466395 701 701 701 701 0
550 20250311 104100 50466395 701 701 701 701 100
551 20250311 104000 50396295 701 701 701 701 161
552 20250311 103900 50283434 702 703 703 702 1001
553 20250311 103800 49580731 703 703 703 703 0
554 20250311 103700 49580731 703 703 703 703 0
555 20250311 103600 49580731 703 703 703 703 472
556 20250311 103500 49248915 703 703 703 703 0
557 20250311 103400 49248915 703 703 703 703 0
558 20250311 103300 49248915 703 703 703 703 2
559 20250311 103200 49247509 703 703 703 703 300
560 20250311 103100 49036609 704 704 704 704 0
561 20250311 103000 49036609 704 704 704 704 13
562 20250311 102900 49027457 704 704 704 704 100
563 20250311 102800 48957057 701 701 701 701 1606
564 20250311 102700 47831251 701 701 701 701 0
565 20250311 102600 47831251 701 701 701 701 0
566 20250311 102500 47831251 701 701 701 701 0
567 20250311 102400 47831251 701 701 701 701 706
568 20250311 102300 47336345 701 702 702 701 112
569 20250311 102200 47257832 702 703 703 702 1458
570 20250311 102100 46234037 703 703 703 703 1000
571 20250311 102000 45531037 703 703 703 703 700
572 20250311 101900 45038937 703 704 704 703 1000
573 20250311 101800 44335415 704 704 704 704 0
574 20250311 101700 44335415 704 704 704 704 0
575 20250311 101600 44335415 704 704 704 704 461
576 20250311 101500 44010871 704 704 704 704 22
577 20250311 101400 43995383 704 703 704 703 1054
578 20250311 101300 43254396 703 703 703 703 0
579 20250311 101200 43254396 703 703 703 703 0
580 20250311 101100 43254396 703 703 703 703 624
581 20250311 101000 42815724 703 703 703 703 2229
582 20250311 100900 41248737 703 705 705 703 7871
583 20250311 100800 35707863 705 706 706 705 3322
584 20250311 100700 33365644 706 706 706 706 0
585 20250311 100600 33365644 706 706 706 706 0
586 20250311 100500 33365644 706 708 708 706 4247
587 20250311 100400 30367158 709 709 709 709 100
588 20250311 100300 30296258 709 709 709 709 212
589 20250311 100200 30145950 709 709 709 709 0
590 20250311 100100 30145950 709 709 709 709 0
591 20250311 100000 30145950 709 709 709 709 3
592 20250311 095900 30143823 709 709 709 709 30
593 20250311 095800 30122553 706 706 706 706 0
594 20250311 095700 30122553 706 706 706 706 0
595 20250311 095600 30122553 706 707 707 706 2
596 20250311 095500 30121140 707 707 707 707 0
597 20250311 095400 30121140 707 707 707 707 1164
598 20250311 095300 29298192 707 707 707 707 521
599 20250311 095200 28929845 707 707 707 707 0
600 20250311 095100 28929845 707 707 707 707 0
601 20250311 095000 28929845 707 707 707 707 1
602 20250311 094900 28929138 707 708 708 707 437
603 20250311 094800 28620072 708 711 711 708 2515
604 20250311 094700 26835489 711 711 711 711 212
605 20250311 094600 26684757 711 716 716 711 151
606 20250311 094500 26577391 717 711 717 711 282
607 20250311 094400 26376865 717 717 717 717 8
608 20250311 094300 26371129 717 717 717 717 0
609 20250311 094200 26371129 717 717 717 717 0
610 20250311 094100 26371129 717 711 717 711 2001
611 20250311 094000 24948412 716 716 716 716 2214
612 20250311 093900 23363188 711 711 711 711 0
613 20250311 093800 23363188 711 712 712 711 1000
614 20250311 093700 22651490 711 711 711 711 0
615 20250311 093600 22651490 711 711 711 711 0
616 20250311 093500 22651490 711 716 716 711 246
617 20250311 093400 22476118 717 717 717 717 10
618 20250311 093300 22468948 717 717 717 717 10
619 20250311 093200 22461778 717 716 717 716 33
620 20250311 093100 22438132 716 716 716 716 10
621 20250311 093000 22430972 717 716 717 716 278
622 20250311 092900 22231923 716 716 716 716 0
623 20250311 092800 22231923 716 716 716 716 0
624 20250311 092700 22231923 716 716 716 716 201
625 20250311 092600 22088007 716 716 716 716 28
626 20250311 092500 22067959 716 716 716 716 3
627 20250311 092400 22065811 715 715 715 715 1000
628 20250311 092300 21350811 715 715 715 715 0
629 20250311 092200 21350811 715 715 715 715 0
630 20250311 092100 21350811 715 715 715 715 1
631 20250311 092000 21350096 711 705 711 705 2122
632 20250311 091900 19841731 710 710 710 710 1
633 20250311 091800 19841021 710 710 710 710 49
634 20250311 091700 19806231 710 709 710 709 200
635 20250311 091600 19664326 705 705 705 705 0
636 20250311 091500 19664326 705 707 707 705 2677
637 20250311 091400 17776135 706 707 707 706 1703
638 20250311 091300 16573617 711 711 711 711 0
639 20250311 091200 16573617 711 711 711 711 200
640 20250311 091100 16431417 716 716 716 716 0
641 20250311 091000 16431417 716 704 716 703 11646
642 20250311 090900 8234661 704 704 704 704 0
643 20250311 090800 8234661 704 705 705 703 3197
644 20250311 090700 5986216 705 705 705 705 360
645 20250311 090600 5732416 705 710 710 705 3001
646 20250311 090500 3605405 710 710 710 710 97
647 20250311 090400 3536535 709 714 714 709 572
648 20250311 090300 3129896 712 717 717 712 1487
649 20250311 090200 2065440 718 725 725 718 2053
650 20250311 090100 585554 725 722 727 722 14
651 20250311 090000 575434 722 722 722 722 797

1
066910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,33784259,0,24628724811,0.00
20250306,0,33784259,0,24730077588,0.00
20250305,0,33784259,0,23750334077,0.00
20250304,0,33784259,0,24561156293,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 33784259 0 24628724811 0.00
3 20250306 0 33784259 0 24730077588 0.00
4 20250305 0 33784259 0 23750334077 0.00
5 20250304 0 33784259 0 24561156293 0.00