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

658
076610/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195600,40745653,848,848,848,848,681
20250311,195500,40745653,848,848,848,848,0
20250311,195400,40745653,848,848,848,848,0
20250311,195300,40745653,848,848,848,848,0
20250311,195200,40745653,848,848,848,848,0
20250311,195100,40745653,848,848,848,848,0
20250311,195000,40745653,848,848,848,848,0
20250311,194900,40745653,848,848,848,848,0
20250311,194800,40745653,848,848,848,848,0
20250311,194700,40745653,848,848,848,848,0
20250311,194600,40745653,848,848,848,848,0
20250311,194500,40745653,848,848,848,848,0
20250311,194400,40745653,848,848,848,848,0
20250311,194300,40745653,848,848,848,848,0
20250311,194200,40745653,848,848,848,848,0
20250311,194100,40745653,848,848,848,848,0
20250311,194000,40745653,848,848,848,848,0
20250311,193900,40745653,848,848,848,848,0
20250311,193800,40745653,848,848,848,848,0
20250311,193700,40745653,848,848,848,848,0
20250311,193600,40745653,848,848,848,848,0
20250311,193500,40745653,848,848,848,848,0
20250311,193400,40745653,848,848,848,848,0
20250311,193300,40745653,848,848,848,848,0
20250311,193200,40745653,848,848,848,848,0
20250311,193100,40745653,848,848,848,848,0
20250311,193000,40745653,848,848,848,848,0
20250311,192900,40745653,848,848,848,848,0
20250311,192800,40745653,848,848,848,848,0
20250311,192700,40745653,848,848,848,848,0
20250311,192600,40745653,848,848,848,848,681
20250311,192500,40745653,848,848,848,848,0
20250311,192400,40745653,848,848,848,848,0
20250311,192300,40745653,848,848,848,848,0
20250311,192200,40745653,848,848,848,848,0
20250311,192100,40745653,848,848,848,848,0
20250311,192000,40745653,848,848,848,848,0
20250311,191900,40745653,848,848,848,848,0
20250311,191800,40745653,848,848,848,848,0
20250311,191700,40745653,848,848,848,848,0
20250311,191600,40745653,848,848,848,848,0
20250311,191500,40745653,848,848,848,848,0
20250311,191400,40745653,848,848,848,848,0
20250311,191300,40745653,848,848,848,848,0
20250311,191200,40745653,848,848,848,848,0
20250311,191100,40745653,848,848,848,848,0
20250311,191000,40745653,848,848,848,848,0
20250311,190900,40745653,848,848,848,848,0
20250311,190800,40745653,848,848,848,848,0
20250311,190700,40745653,848,848,848,848,0
20250311,190600,40745653,848,848,848,848,0
20250311,190500,40745653,848,848,848,848,0
20250311,190400,40745653,848,848,848,848,0
20250311,190300,40745653,848,848,848,848,0
20250311,190200,40745653,848,848,848,848,0
20250311,190100,40745653,848,848,848,848,0
20250311,190000,40745653,848,848,848,848,0
20250311,185900,40745653,848,848,848,848,0
20250311,185800,40745653,848,848,848,848,0
20250311,185700,40745653,848,848,848,848,0
20250311,185600,40745653,848,848,848,848,681
20250311,185500,40745653,848,848,848,848,0
20250311,185400,40745653,848,848,848,848,0
20250311,185300,40745653,848,848,848,848,0
20250311,185200,40745653,848,848,848,848,0
20250311,185100,40745653,848,848,848,848,0
20250311,185000,40745653,848,848,848,848,0
20250311,184900,40745653,848,848,848,848,0
20250311,184800,40745653,848,848,848,848,0
20250311,184700,40745653,848,848,848,848,0
20250311,184600,40745653,848,848,848,848,0
20250311,184500,40745653,848,848,848,848,0
20250311,184400,40745653,848,848,848,848,0
20250311,184300,40745653,848,848,848,848,0
20250311,184200,40745653,848,848,848,848,0
20250311,184100,40745653,848,848,848,848,0
20250311,184000,40745653,848,848,848,848,0
20250311,183900,40745653,848,848,848,848,0
20250311,183800,40745653,848,848,848,848,0
20250311,183700,40745653,848,848,848,848,0
20250311,183600,40745653,848,848,848,848,0
20250311,183500,40745653,848,848,848,848,0
20250311,183400,40745653,848,848,848,848,0
20250311,183300,40745653,848,848,848,848,0
20250311,183200,40745653,848,848,848,848,0
20250311,183100,40745653,848,848,848,848,0
20250311,183000,40745653,848,848,848,848,0
20250311,182900,40745653,848,848,848,848,0
20250311,182800,40745653,848,848,848,848,0
20250311,182700,40745653,848,848,848,848,0
20250311,182600,40745653,848,848,848,848,681
20250311,182500,40745653,848,848,848,848,0
20250311,182400,40745653,848,848,848,848,0
20250311,182300,40745653,848,848,848,848,0
20250311,182200,40745653,848,848,848,848,0
20250311,182100,40745653,848,848,848,848,0
20250311,182000,40745653,848,848,848,848,0
20250311,181900,40745653,848,848,848,848,0
20250311,181800,40745653,848,848,848,848,0
20250311,181700,40745653,848,848,848,848,0
20250311,181600,40745653,848,848,848,848,0
20250311,181500,40745653,848,848,848,848,0
20250311,181400,40745653,848,848,848,848,0
20250311,181300,40745653,848,848,848,848,0
20250311,181200,40745653,848,848,848,848,0
20250311,181100,40745653,848,848,848,848,0
20250311,181000,40745653,848,848,848,848,0
20250311,180900,40745653,848,848,848,848,0
20250311,180800,40745653,848,848,848,848,0
20250311,180700,40745653,848,848,848,848,0
20250311,180600,40745653,848,848,848,848,0
20250311,180500,40745653,848,848,848,848,0
20250311,180400,40745653,848,848,848,848,0
20250311,180300,40745653,848,848,848,848,0
20250311,180200,40745653,848,848,848,848,0
20250311,180100,40745653,848,848,848,848,0
20250311,180000,40745653,848,848,848,848,0
20250311,175900,40745653,848,848,848,848,0
20250311,175800,40745653,848,848,848,848,0
20250311,175700,40745653,848,848,848,848,0
20250311,175600,40745653,848,848,848,848,681
20250311,175500,40745653,848,848,848,848,0
20250311,175400,40745653,848,848,848,848,0
20250311,175300,40745653,848,848,848,848,0
20250311,175200,40745653,848,848,848,848,0
20250311,175100,40745653,848,848,848,848,0
20250311,175000,40745653,848,848,848,848,0
20250311,174900,40745653,848,848,848,848,0
20250311,174800,40745653,848,848,848,848,0
20250311,174700,40745653,848,848,848,848,0
20250311,174600,40745653,848,848,848,848,0
20250311,174500,40745653,848,848,848,848,0
20250311,174400,40745653,848,848,848,848,0
20250311,174300,40745653,848,848,848,848,0
20250311,174200,40745653,848,848,848,848,0
20250311,174100,40745653,848,848,848,848,0
20250311,174000,40745653,848,848,848,848,0
20250311,173900,40745653,848,848,848,848,0
20250311,173800,40745653,848,848,848,848,0
20250311,173700,40745653,848,848,848,848,0
20250311,173600,40745653,848,848,848,848,0
20250311,173500,40745653,848,848,848,848,0
20250311,173400,40745653,848,848,848,848,0
20250311,173300,40745653,848,848,848,848,0
20250311,173200,40745653,848,848,848,848,0
20250311,173100,40745653,848,848,848,848,0
20250311,173000,40745653,848,848,848,848,0
20250311,172900,40745653,848,848,848,848,0
20250311,172800,40745653,848,848,848,848,0
20250311,172700,40745653,848,848,848,848,0
20250311,172600,40745653,848,848,848,848,681
20250311,172500,40745653,848,848,848,848,0
20250311,172400,40745653,848,848,848,848,0
20250311,172300,40745653,848,848,848,848,0
20250311,172200,40745653,848,848,848,848,0
20250311,172100,40745653,848,848,848,848,0
20250311,172000,40745653,848,848,848,848,0
20250311,171900,40745653,848,848,848,848,0
20250311,171800,40745653,848,848,848,848,0
20250311,171700,40745653,848,848,848,848,0
20250311,171600,40745653,848,848,848,848,0
20250311,171500,40745653,848,848,848,848,0
20250311,171400,40745653,848,848,848,848,0
20250311,171300,40745653,848,848,848,848,0
20250311,171200,40745653,848,848,848,848,0
20250311,171100,40745653,848,848,848,848,0
20250311,171000,40745653,848,848,848,848,0
20250311,170900,40745653,848,848,848,848,0
20250311,170800,40745653,848,848,848,848,0
20250311,170700,40745653,848,848,848,848,0
20250311,170600,40745653,848,848,848,848,0
20250311,170500,40745653,848,848,848,848,0
20250311,170400,40745653,848,848,848,848,0
20250311,170300,40745653,848,848,848,848,0
20250311,170200,40745653,848,848,848,848,0
20250311,170100,40745653,848,848,848,848,0
20250311,170000,40745653,848,848,848,848,0
20250311,165900,40745653,848,848,848,848,0
20250311,165800,40745653,848,848,848,848,0
20250311,165700,40745653,848,848,848,848,0
20250311,165600,40745653,848,848,848,848,681
20250311,165500,40745653,848,848,848,848,0
20250311,165400,40745653,848,848,848,848,0
20250311,165300,40745653,848,848,848,848,0
20250311,165200,40745653,848,848,848,848,0
20250311,165100,40745653,848,848,848,848,0
20250311,165000,40745653,848,848,848,848,0
20250311,164900,40745653,848,848,848,848,0
20250311,164800,40745653,848,848,848,848,0
20250311,164700,40745653,848,848,848,848,0
20250311,164600,40745653,848,848,848,848,0
20250311,164500,40745653,848,848,848,848,0
20250311,164400,40745653,848,848,848,848,0
20250311,164300,40745653,848,848,848,848,0
20250311,164200,40745653,848,848,848,848,0
20250311,164100,40745653,848,848,848,848,0
20250311,164000,40745653,848,848,848,848,0
20250311,163900,40745653,848,848,848,848,0
20250311,163800,40745653,848,848,848,848,0
20250311,163700,40745653,848,848,848,848,0
20250311,163600,40745653,848,848,848,848,0
20250311,163500,40745653,848,848,848,848,0
20250311,163400,40745653,848,848,848,848,0
20250311,163300,40745653,848,848,848,848,0
20250311,163200,40745653,848,848,848,848,0
20250311,163100,40745653,848,848,848,848,0
20250311,163000,40745653,848,848,848,848,0
20250311,162900,40745653,848,848,848,848,0
20250311,162800,40745653,848,848,848,848,0
20250311,162700,40745653,848,848,848,848,0
20250311,162600,40745653,848,848,848,848,681
20250311,162500,40745653,848,848,848,848,0
20250311,162400,40745653,848,848,848,848,0
20250311,162300,40745653,848,848,848,848,0
20250311,162200,40745653,848,848,848,848,0
20250311,162100,40745653,848,848,848,848,0
20250311,162000,40745653,848,848,848,848,0
20250311,161900,40745653,848,848,848,848,0
20250311,161800,40745653,848,848,848,848,0
20250311,161700,40745653,848,848,848,848,0
20250311,161600,40745653,848,848,848,848,0
20250311,161500,40745653,848,848,848,848,0
20250311,161400,40745653,848,848,848,848,0
20250311,161300,40745653,848,848,848,848,0
20250311,161200,40745653,848,848,848,848,0
20250311,161100,40745653,848,848,848,848,0
20250311,161000,40745653,848,848,848,848,0
20250311,160900,40745653,848,848,848,848,0
20250311,160800,40745653,848,848,848,848,0
20250311,160700,40745653,848,848,848,848,0
20250311,160600,40745653,848,848,848,848,0
20250311,160500,40745653,848,848,848,848,0
20250311,160400,40745653,848,848,848,848,0
20250311,160300,40745653,848,848,848,848,0
20250311,160200,40745653,848,848,848,848,0
20250311,160100,40745653,848,848,848,848,0
20250311,160000,40745653,848,848,848,848,0
20250311,155900,40745653,848,848,848,848,0
20250311,155800,40745653,848,848,848,848,0
20250311,155700,40745653,848,848,848,848,0
20250311,155600,40745653,848,848,848,848,681
20250311,155500,40745653,848,848,848,848,0
20250311,155400,40745653,848,848,848,848,0
20250311,155300,40745653,848,848,848,848,0
20250311,155200,40745653,848,848,848,848,0
20250311,155100,40745653,848,848,848,848,0
20250311,155000,40745653,848,848,848,848,0
20250311,154900,40745653,848,848,848,848,0
20250311,154800,40745653,848,848,848,848,0
20250311,154700,40745653,848,848,848,848,0
20250311,154600,40745653,848,848,848,848,0
20250311,154500,40745653,848,848,848,848,0
20250311,154400,40745653,848,848,848,848,0
20250311,154300,40745653,848,848,848,848,0
20250311,154200,40745653,848,848,848,848,0
20250311,154100,40745653,848,848,848,848,0
20250311,154000,40745653,848,848,848,848,0
20250311,153900,40745653,848,848,848,848,0
20250311,153800,40745653,848,848,848,848,0
20250311,153700,40745653,848,848,848,848,0
20250311,153600,40745653,848,848,848,848,0
20250311,153500,40745653,848,848,848,848,0
20250311,153400,40745653,848,848,848,848,0
20250311,153300,40745653,848,848,848,848,0
20250311,153200,40745653,848,848,848,848,0
20250311,153100,40745653,848,848,848,848,0
20250311,153000,40745653,848,848,848,848,681
20250311,152900,40168165,857,857,857,857,0
20250311,152800,40168165,857,857,857,857,0
20250311,152700,40168165,857,857,857,857,0
20250311,152600,40168165,857,857,857,857,0
20250311,152500,40168165,857,857,857,857,0
20250311,152400,40168165,857,857,857,857,0
20250311,152300,40168165,857,857,857,857,0
20250311,152200,40168165,857,857,857,857,0
20250311,152100,40168165,857,857,857,857,0
20250311,152000,40168165,857,857,857,857,0
20250311,151900,40168165,857,857,857,857,0
20250311,151800,40168165,857,857,857,857,0
20250311,151700,40168165,857,857,857,857,0
20250311,151600,40168165,857,857,857,857,0
20250311,151500,40168165,857,857,857,857,0
20250311,151400,40168165,857,857,857,857,0
20250311,151300,40168165,857,857,857,857,0
20250311,151200,40168165,857,857,857,857,0
20250311,151100,40168165,857,857,857,857,100
20250311,151000,40082465,854,854,854,854,0
20250311,150900,40082465,854,854,854,854,0
20250311,150800,40082465,854,854,854,854,0
20250311,150700,40082465,854,854,854,854,0
20250311,150600,40082465,854,854,854,854,0
20250311,150500,40082465,854,854,854,854,0
20250311,150400,40082465,854,856,856,854,2780
20250311,150300,37708083,856,856,856,856,13
20250311,150200,37696955,857,857,857,857,0
20250311,150100,37696955,857,857,857,857,0
20250311,150000,37696955,857,857,857,857,0
20250311,145900,37696955,857,857,857,857,0
20250311,145800,37696955,857,857,857,857,10
20250311,145700,37688385,857,857,857,857,0
20250311,145600,37688385,857,857,857,857,0
20250311,145500,37688385,857,857,857,857,0
20250311,145400,37688385,857,857,857,857,22
20250311,145300,37669531,857,857,857,857,132
20250311,145200,37556407,857,857,857,857,66
20250311,145100,37499845,857,857,857,857,50
20250311,145000,37456995,857,857,857,857,45
20250311,144900,37418430,857,857,857,857,0
20250311,144800,37418430,857,857,857,857,10
20250311,144700,37409860,857,857,857,857,5
20250311,144600,37405575,857,857,857,857,22
20250311,144500,37386721,856,856,856,856,0
20250311,144400,37386721,856,856,856,856,87
20250311,144300,37312249,856,856,856,856,12
20250311,144200,37301977,854,854,854,854,0
20250311,144100,37301977,854,854,854,854,0
20250311,144000,37301977,854,854,854,854,0
20250311,143900,37301977,854,854,854,854,0
20250311,143800,37301977,854,854,854,854,821
20250311,143700,36600843,854,855,855,854,500
20250311,143600,36173808,856,856,856,856,0
20250311,143500,36173808,856,856,856,856,0
20250311,143400,36173808,856,856,856,856,1
20250311,143300,36172952,854,854,854,854,86
20250311,143200,36099508,854,854,854,854,200
20250311,143100,35928708,854,854,854,854,0
20250311,143000,35928708,854,854,854,854,13
20250311,142900,35917606,854,854,854,854,0
20250311,142800,35917606,854,854,854,854,0
20250311,142700,35917606,854,854,854,854,0
20250311,142600,35917606,854,854,854,854,0
20250311,142500,35917606,854,854,854,854,0
20250311,142400,35917606,854,854,854,854,0
20250311,142300,35917606,854,854,854,854,0
20250311,142200,35917606,854,854,854,854,200
20250311,142100,35746806,854,854,854,854,0
20250311,142000,35746806,854,854,854,854,0
20250311,141900,35746806,854,854,854,854,0
20250311,141800,35746806,854,854,854,854,0
20250311,141700,35746806,854,854,854,854,0
20250311,141600,35746806,854,854,854,854,27
20250311,141500,35723748,855,855,855,855,0
20250311,141400,35723748,855,855,855,855,0
20250311,141300,35723748,855,855,855,855,0
20250311,141200,35723748,855,855,855,855,0
20250311,141100,35723748,855,855,855,855,0
20250311,141000,35723748,855,855,855,855,0
20250311,140900,35723748,855,855,855,855,0
20250311,140800,35723748,855,855,855,855,11
20250311,140700,35714343,847,847,847,847,0
20250311,140600,35714343,847,847,847,847,0
20250311,140500,35714343,847,851,851,847,112
20250311,140400,35619308,852,852,852,852,0
20250311,140300,35619308,852,852,852,852,0
20250311,140200,35619308,852,853,853,852,300
20250311,140100,35363707,850,850,850,850,0
20250311,140000,35363707,850,850,850,850,0
20250311,135900,35363707,850,850,850,850,0
20250311,135800,35363707,850,850,850,850,0
20250311,135700,35363707,850,850,850,850,0
20250311,135600,35363707,850,850,850,850,0
20250311,135500,35363707,850,850,850,850,0
20250311,135400,35363707,850,850,850,850,0
20250311,135300,35363707,850,850,850,850,0
20250311,135200,35363707,850,850,850,850,0
20250311,135100,35363707,850,850,850,850,0
20250311,135000,35363707,850,850,850,850,0
20250311,134900,35363707,850,850,850,850,0
20250311,134800,35363707,850,850,850,850,220
20250311,134700,35176707,850,855,855,850,236
20250311,134600,34975527,856,856,856,856,0
20250311,134500,34975527,856,856,856,856,0
20250311,134400,34975527,856,856,856,856,0
20250311,134300,34975527,856,856,856,856,299
20250311,134200,34719583,857,856,857,856,293
20250311,134100,34468767,856,856,856,856,0
20250311,134000,34468767,856,856,856,856,0
20250311,133900,34468767,856,856,856,856,0
20250311,133800,34468767,856,856,856,856,4
20250311,133700,34465343,856,856,856,856,0
20250311,133600,34465343,856,856,856,856,0
20250311,133500,34465343,856,856,856,856,0
20250311,133400,34465343,856,856,856,856,0
20250311,133300,34465343,856,856,856,856,1
20250311,133200,34464487,856,856,856,856,0
20250311,133100,34464487,856,856,856,856,11
20250311,133000,34455071,856,856,856,856,11
20250311,132900,34445655,856,856,856,856,0
20250311,132800,34445655,856,856,856,856,0
20250311,132700,34445655,856,856,856,856,0
20250311,132600,34445655,856,856,856,856,0
20250311,132500,34445655,856,856,856,856,4
20250311,132400,34442231,854,854,854,854,0
20250311,132300,34442231,854,854,854,854,0
20250311,132200,34442231,854,854,854,854,0
20250311,132100,34442231,854,854,854,854,0
20250311,132000,34442231,854,854,854,854,0
20250311,131900,34442231,854,854,854,854,0
20250311,131800,34442231,854,854,854,854,0
20250311,131700,34442231,854,855,855,854,217
20250311,131600,34256702,856,856,856,856,0
20250311,131500,34256702,856,856,856,856,0
20250311,131400,34256702,856,856,856,856,394
20250311,131300,33919438,856,856,856,856,12
20250311,131200,33909166,856,856,856,856,0
20250311,131100,33909166,856,856,856,856,0
20250311,131000,33909166,856,856,856,856,0
20250311,130900,33909166,856,856,856,856,0
20250311,130800,33909166,856,856,856,856,0
20250311,130700,33909166,856,856,856,856,0
20250311,130600,33909166,856,856,856,856,0
20250311,130500,33909166,856,856,856,856,0
20250311,130400,33909166,856,856,856,856,0
20250311,130300,33909166,856,856,856,856,0
20250311,130200,33909166,856,856,856,856,0
20250311,130100,33909166,856,856,856,856,0
20250311,130000,33909166,856,856,856,856,0
20250311,125900,33909166,856,856,856,856,0
20250311,125800,33909166,856,856,856,856,0
20250311,125700,33909166,856,856,856,856,0
20250311,125600,33909166,856,856,856,856,0
20250311,125500,33909166,856,856,856,856,0
20250311,125400,33909166,856,856,856,856,0
20250311,125300,33909166,856,856,856,856,1
20250311,125200,33908310,854,854,854,854,0
20250311,125100,33908310,854,854,854,854,0
20250311,125000,33908310,854,854,854,854,0
20250311,124900,33908310,854,854,854,854,149
20250311,124800,33781064,854,854,854,854,0
20250311,124700,33781064,854,854,854,854,0
20250311,124600,33781064,854,850,854,850,463
20250311,124500,33387458,849,849,849,849,0
20250311,124400,33387458,849,849,849,849,0
20250311,124300,33387458,849,849,849,849,0
20250311,124200,33387458,849,849,849,849,0
20250311,124100,33387458,849,849,849,849,0
20250311,124000,33387458,849,849,849,849,0
20250311,123900,33387458,849,849,849,849,0
20250311,123800,33387458,849,849,849,849,0
20250311,123700,33387458,849,849,849,849,0
20250311,123600,33387458,849,849,849,849,0
20250311,123500,33387458,849,849,849,849,0
20250311,123400,33387458,849,849,849,849,0
20250311,123300,33387458,849,849,849,849,0
20250311,123200,33387458,849,849,849,849,0
20250311,123100,33387458,849,849,849,849,0
20250311,123000,33387458,849,849,849,849,0
20250311,122900,33387458,849,849,849,849,0
20250311,122800,33387458,849,849,849,849,0
20250311,122700,33387458,849,849,849,849,0
20250311,122600,33387458,849,849,849,849,0
20250311,122500,33387458,849,849,849,849,0
20250311,122400,33387458,849,849,849,849,0
20250311,122300,33387458,849,849,849,849,0
20250311,122200,33387458,849,849,849,849,0
20250311,122100,33387458,849,849,849,849,0
20250311,122000,33387458,849,849,849,849,0
20250311,121900,33387458,849,849,849,849,0
20250311,121800,33387458,849,849,849,849,0
20250311,121700,33387458,849,849,849,849,0
20250311,121600,33387458,849,849,849,849,0
20250311,121500,33387458,849,849,849,849,0
20250311,121400,33387458,849,849,849,849,0
20250311,121300,33387458,849,844,849,844,1000
20250311,121200,32539365,849,849,849,849,0
20250311,121100,32539365,849,849,849,849,0
20250311,121000,32539365,849,849,849,849,0
20250311,120900,32539365,849,849,849,849,0
20250311,120800,32539365,849,844,849,843,370
20250311,120700,32227382,849,849,849,849,0
20250311,120600,32227382,849,849,849,849,0
20250311,120500,32227382,849,849,849,849,0
20250311,120400,32227382,849,849,849,849,5
20250311,120300,32223137,842,842,842,842,0
20250311,120200,32223137,842,842,842,842,0
20250311,120100,32223137,842,842,842,842,0
20250311,120000,32223137,842,842,842,842,0
20250311,115900,32223137,842,842,842,842,170
20250311,115800,32079997,842,842,842,842,0
20250311,115700,32079997,842,842,842,842,0
20250311,115600,32079997,842,844,844,842,18
20250311,115500,32064828,854,854,854,854,0
20250311,115400,32064828,854,854,854,854,0
20250311,115300,32064828,854,854,854,854,0
20250311,115200,32064828,854,854,854,854,0
20250311,115100,32064828,854,854,854,854,0
20250311,115000,32064828,854,854,854,854,0
20250311,114900,32064828,854,854,854,854,0
20250311,114800,32064828,854,854,854,854,0
20250311,114700,32064828,854,854,854,854,0
20250311,114600,32064828,854,854,854,854,0
20250311,114500,32064828,854,854,854,854,0
20250311,114400,32064828,854,854,854,854,0
20250311,114300,32064828,854,846,854,842,1583
20250311,114200,30730008,855,855,855,855,0
20250311,114100,30730008,855,855,855,855,0
20250311,114000,30730008,855,855,855,855,0
20250311,113900,30730008,855,855,855,855,0
20250311,113800,30730008,855,855,855,855,2
20250311,113700,30728298,855,854,855,854,201
20250311,113600,30556500,849,849,849,849,0
20250311,113500,30556500,849,849,849,849,0
20250311,113400,30556500,849,849,849,849,0
20250311,113300,30556500,849,849,849,849,0
20250311,113200,30556500,849,849,849,849,52
20250311,113100,30512352,849,849,849,849,0
20250311,113000,30512352,849,849,849,849,0
20250311,112900,30512352,849,849,849,849,0
20250311,112800,30512352,849,849,849,849,2
20250311,112700,30510654,849,849,849,849,295
20250311,112600,30260199,842,842,842,842,0
20250311,112500,30260199,842,842,842,842,0
20250311,112400,30260199,842,842,842,842,0
20250311,112300,30260199,842,845,845,842,1712
20250311,112200,28817777,854,854,854,854,0
20250311,112100,28817777,854,854,854,854,0
20250311,112000,28817777,854,854,854,854,0
20250311,111900,28817777,854,854,854,854,0
20250311,111800,28817777,854,854,854,854,0
20250311,111700,28817777,854,854,854,854,0
20250311,111600,28817777,854,854,854,854,0
20250311,111500,28817777,854,854,854,854,0
20250311,111400,28817777,854,854,854,854,0
20250311,111300,28817777,854,854,854,854,0
20250311,111200,28817777,854,854,854,854,0
20250311,111100,28817777,854,854,854,854,0
20250311,111000,28817777,854,854,854,854,0
20250311,110900,28817777,854,854,854,854,0
20250311,110800,28817777,854,854,854,854,0
20250311,110700,28817777,854,843,854,842,64
20250311,110600,28763818,841,841,841,841,0
20250311,110500,28763818,841,841,841,841,0
20250311,110400,28763818,841,841,841,841,0
20250311,110300,28763818,841,841,841,841,0
20250311,110200,28763818,841,841,841,841,0
20250311,110100,28763818,841,841,841,841,0
20250311,110000,28763818,841,841,841,841,0
20250311,105900,28763818,841,841,841,841,0
20250311,105800,28763818,841,841,841,841,0
20250311,105700,28763818,841,841,841,841,0
20250311,105600,28763818,841,841,841,841,0
20250311,105500,28763818,841,841,841,841,0
20250311,105400,28763818,841,841,841,841,0
20250311,105300,28763818,841,841,841,841,0
20250311,105200,28763818,841,841,841,841,0
20250311,105100,28763818,841,841,841,841,2
20250311,105000,28762136,849,849,849,849,0
20250311,104900,28762136,849,849,849,849,0
20250311,104800,28762136,849,849,849,849,0
20250311,104700,28762136,849,849,849,849,0
20250311,104600,28762136,849,849,849,849,0
20250311,104500,28762136,849,849,849,849,0
20250311,104400,28762136,849,849,849,849,465
20250311,104300,28367351,848,844,848,844,351
20250311,104200,28071103,844,839,844,839,7
20250311,104100,28065200,839,839,839,839,0
20250311,104000,28065200,839,839,839,839,0
20250311,103900,28065200,839,839,839,839,0
20250311,103800,28065200,839,839,839,839,566
20250311,103700,27590326,839,839,839,839,0
20250311,103600,27590326,839,848,848,839,11001
20250311,103500,18358926,839,839,839,839,0
20250311,103400,18358926,839,839,839,839,0
20250311,103300,18358926,839,839,839,839,0
20250311,103200,18358926,839,839,839,839,0
20250311,103100,18358926,839,839,839,839,0
20250311,103000,18358926,839,839,839,839,0
20250311,102900,18358926,839,839,839,839,0
20250311,102800,18358926,839,839,839,839,2
20250311,102700,18357248,839,839,839,839,0
20250311,102600,18357248,839,839,839,839,0
20250311,102500,18357248,839,839,839,839,0
20250311,102400,18357248,839,839,839,839,0
20250311,102300,18357248,839,839,839,839,350
20250311,102200,18063598,837,843,849,837,458
20250311,102100,17679934,840,840,855,838,423
20250311,102000,17324203,836,835,849,835,2013
20250311,101900,15641780,806,806,806,806,0
20250311,101800,15641780,806,806,806,806,0
20250311,101700,15641780,806,856,856,806,11192
20250311,101600,6404606,865,865,865,865,0
20250311,101500,6404606,865,865,865,865,0
20250311,101400,6404606,865,865,865,865,1
20250311,101300,6403741,857,856,857,856,199
20250311,101200,6233310,857,857,857,857,0
20250311,101100,6233310,857,857,857,857,0
20250311,101000,6233310,857,857,857,857,0
20250311,100900,6233310,857,857,857,857,23
20250311,100800,6213599,857,857,857,857,0
20250311,100700,6213599,857,857,857,857,0
20250311,100600,6213599,857,857,857,857,0
20250311,100500,6213599,857,857,857,857,0
20250311,100400,6213599,857,857,858,857,269
20250311,100300,5982880,856,856,856,856,0
20250311,100200,5982880,856,857,857,856,261
20250311,100100,5759345,857,857,857,857,15
20250311,100000,5746490,857,857,857,857,0
20250311,095900,5746490,857,857,857,857,0
20250311,095800,5746490,857,857,857,857,0
20250311,095700,5746490,857,857,857,857,0
20250311,095600,5746490,857,857,857,857,14
20250311,095500,5734492,858,858,858,858,0
20250311,095400,5734492,858,858,858,858,0
20250311,095300,5734492,858,858,858,858,0
20250311,095200,5734492,858,858,858,858,196
20250311,095100,5566324,858,858,858,858,0
20250311,095000,5566324,858,858,858,858,0
20250311,094900,5566324,858,858,858,858,0
20250311,094800,5566324,858,858,858,858,121
20250311,094700,5462506,858,858,858,858,0
20250311,094600,5462506,858,859,859,858,34
20250311,094500,5433309,862,862,862,862,3
20250311,094400,5430723,859,859,859,859,5
20250311,094300,5426428,858,858,858,858,0
20250311,094200,5426428,858,858,858,858,0
20250311,094100,5426428,858,858,858,858,0
20250311,094000,5426428,858,858,858,858,0
20250311,093900,5426428,858,858,858,858,0
20250311,093800,5426428,858,858,858,858,0
20250311,093700,5426428,858,858,858,858,0
20250311,093600,5426428,858,859,859,858,172
20250311,093500,5278792,859,859,859,859,0
20250311,093400,5278792,859,859,859,859,0
20250311,093300,5278792,859,859,859,859,0
20250311,093200,5278792,859,859,859,859,0
20250311,093100,5278792,859,859,859,859,2
20250311,093000,5277074,866,866,866,866,10
20250311,092900,5268414,866,866,866,866,0
20250311,092800,5268414,866,866,866,866,0
20250311,092700,5268414,866,866,866,866,0
20250311,092600,5268414,866,866,866,866,0
20250311,092500,5268414,866,866,866,866,1
20250311,092400,5267548,865,865,865,865,0
20250311,092300,5267548,865,865,865,865,25
20250311,092200,5245923,867,867,867,867,0
20250311,092100,5245923,867,867,867,867,0
20250311,092000,5245923,867,867,867,867,1
20250311,091900,5245056,857,860,860,857,904
20250311,091800,4470122,857,857,857,857,0
20250311,091700,4470122,857,857,857,857,0
20250311,091600,4470122,857,857,857,857,0
20250311,091500,4470122,857,857,857,857,0
20250311,091400,4470122,857,862,862,857,135
20250311,091300,4354382,857,857,857,857,0
20250311,091200,4354382,857,857,857,857,0
20250311,091100,4354382,857,857,857,857,0
20250311,091000,4354382,857,855,857,855,1861
20250311,090900,2759625,854,854,854,854,52
20250311,090800,2715217,854,854,854,854,0
20250311,090700,2715217,854,854,854,854,703
20250311,090600,2114855,854,856,856,854,1640
20250311,090500,713024,857,857,857,857,2
20250311,090400,711310,857,857,857,857,0
20250311,090300,711310,857,857,857,857,11
20250311,090200,701883,857,857,857,857,0
20250311,090100,701883,857,857,857,857,0
20250311,090000,701883,857,857,857,857,819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195600 40745653 848 848 848 848 681
3 20250311 195500 40745653 848 848 848 848 0
4 20250311 195400 40745653 848 848 848 848 0
5 20250311 195300 40745653 848 848 848 848 0
6 20250311 195200 40745653 848 848 848 848 0
7 20250311 195100 40745653 848 848 848 848 0
8 20250311 195000 40745653 848 848 848 848 0
9 20250311 194900 40745653 848 848 848 848 0
10 20250311 194800 40745653 848 848 848 848 0
11 20250311 194700 40745653 848 848 848 848 0
12 20250311 194600 40745653 848 848 848 848 0
13 20250311 194500 40745653 848 848 848 848 0
14 20250311 194400 40745653 848 848 848 848 0
15 20250311 194300 40745653 848 848 848 848 0
16 20250311 194200 40745653 848 848 848 848 0
17 20250311 194100 40745653 848 848 848 848 0
18 20250311 194000 40745653 848 848 848 848 0
19 20250311 193900 40745653 848 848 848 848 0
20 20250311 193800 40745653 848 848 848 848 0
21 20250311 193700 40745653 848 848 848 848 0
22 20250311 193600 40745653 848 848 848 848 0
23 20250311 193500 40745653 848 848 848 848 0
24 20250311 193400 40745653 848 848 848 848 0
25 20250311 193300 40745653 848 848 848 848 0
26 20250311 193200 40745653 848 848 848 848 0
27 20250311 193100 40745653 848 848 848 848 0
28 20250311 193000 40745653 848 848 848 848 0
29 20250311 192900 40745653 848 848 848 848 0
30 20250311 192800 40745653 848 848 848 848 0
31 20250311 192700 40745653 848 848 848 848 0
32 20250311 192600 40745653 848 848 848 848 681
33 20250311 192500 40745653 848 848 848 848 0
34 20250311 192400 40745653 848 848 848 848 0
35 20250311 192300 40745653 848 848 848 848 0
36 20250311 192200 40745653 848 848 848 848 0
37 20250311 192100 40745653 848 848 848 848 0
38 20250311 192000 40745653 848 848 848 848 0
39 20250311 191900 40745653 848 848 848 848 0
40 20250311 191800 40745653 848 848 848 848 0
41 20250311 191700 40745653 848 848 848 848 0
42 20250311 191600 40745653 848 848 848 848 0
43 20250311 191500 40745653 848 848 848 848 0
44 20250311 191400 40745653 848 848 848 848 0
45 20250311 191300 40745653 848 848 848 848 0
46 20250311 191200 40745653 848 848 848 848 0
47 20250311 191100 40745653 848 848 848 848 0
48 20250311 191000 40745653 848 848 848 848 0
49 20250311 190900 40745653 848 848 848 848 0
50 20250311 190800 40745653 848 848 848 848 0
51 20250311 190700 40745653 848 848 848 848 0
52 20250311 190600 40745653 848 848 848 848 0
53 20250311 190500 40745653 848 848 848 848 0
54 20250311 190400 40745653 848 848 848 848 0
55 20250311 190300 40745653 848 848 848 848 0
56 20250311 190200 40745653 848 848 848 848 0
57 20250311 190100 40745653 848 848 848 848 0
58 20250311 190000 40745653 848 848 848 848 0
59 20250311 185900 40745653 848 848 848 848 0
60 20250311 185800 40745653 848 848 848 848 0
61 20250311 185700 40745653 848 848 848 848 0
62 20250311 185600 40745653 848 848 848 848 681
63 20250311 185500 40745653 848 848 848 848 0
64 20250311 185400 40745653 848 848 848 848 0
65 20250311 185300 40745653 848 848 848 848 0
66 20250311 185200 40745653 848 848 848 848 0
67 20250311 185100 40745653 848 848 848 848 0
68 20250311 185000 40745653 848 848 848 848 0
69 20250311 184900 40745653 848 848 848 848 0
70 20250311 184800 40745653 848 848 848 848 0
71 20250311 184700 40745653 848 848 848 848 0
72 20250311 184600 40745653 848 848 848 848 0
73 20250311 184500 40745653 848 848 848 848 0
74 20250311 184400 40745653 848 848 848 848 0
75 20250311 184300 40745653 848 848 848 848 0
76 20250311 184200 40745653 848 848 848 848 0
77 20250311 184100 40745653 848 848 848 848 0
78 20250311 184000 40745653 848 848 848 848 0
79 20250311 183900 40745653 848 848 848 848 0
80 20250311 183800 40745653 848 848 848 848 0
81 20250311 183700 40745653 848 848 848 848 0
82 20250311 183600 40745653 848 848 848 848 0
83 20250311 183500 40745653 848 848 848 848 0
84 20250311 183400 40745653 848 848 848 848 0
85 20250311 183300 40745653 848 848 848 848 0
86 20250311 183200 40745653 848 848 848 848 0
87 20250311 183100 40745653 848 848 848 848 0
88 20250311 183000 40745653 848 848 848 848 0
89 20250311 182900 40745653 848 848 848 848 0
90 20250311 182800 40745653 848 848 848 848 0
91 20250311 182700 40745653 848 848 848 848 0
92 20250311 182600 40745653 848 848 848 848 681
93 20250311 182500 40745653 848 848 848 848 0
94 20250311 182400 40745653 848 848 848 848 0
95 20250311 182300 40745653 848 848 848 848 0
96 20250311 182200 40745653 848 848 848 848 0
97 20250311 182100 40745653 848 848 848 848 0
98 20250311 182000 40745653 848 848 848 848 0
99 20250311 181900 40745653 848 848 848 848 0
100 20250311 181800 40745653 848 848 848 848 0
101 20250311 181700 40745653 848 848 848 848 0
102 20250311 181600 40745653 848 848 848 848 0
103 20250311 181500 40745653 848 848 848 848 0
104 20250311 181400 40745653 848 848 848 848 0
105 20250311 181300 40745653 848 848 848 848 0
106 20250311 181200 40745653 848 848 848 848 0
107 20250311 181100 40745653 848 848 848 848 0
108 20250311 181000 40745653 848 848 848 848 0
109 20250311 180900 40745653 848 848 848 848 0
110 20250311 180800 40745653 848 848 848 848 0
111 20250311 180700 40745653 848 848 848 848 0
112 20250311 180600 40745653 848 848 848 848 0
113 20250311 180500 40745653 848 848 848 848 0
114 20250311 180400 40745653 848 848 848 848 0
115 20250311 180300 40745653 848 848 848 848 0
116 20250311 180200 40745653 848 848 848 848 0
117 20250311 180100 40745653 848 848 848 848 0
118 20250311 180000 40745653 848 848 848 848 0
119 20250311 175900 40745653 848 848 848 848 0
120 20250311 175800 40745653 848 848 848 848 0
121 20250311 175700 40745653 848 848 848 848 0
122 20250311 175600 40745653 848 848 848 848 681
123 20250311 175500 40745653 848 848 848 848 0
124 20250311 175400 40745653 848 848 848 848 0
125 20250311 175300 40745653 848 848 848 848 0
126 20250311 175200 40745653 848 848 848 848 0
127 20250311 175100 40745653 848 848 848 848 0
128 20250311 175000 40745653 848 848 848 848 0
129 20250311 174900 40745653 848 848 848 848 0
130 20250311 174800 40745653 848 848 848 848 0
131 20250311 174700 40745653 848 848 848 848 0
132 20250311 174600 40745653 848 848 848 848 0
133 20250311 174500 40745653 848 848 848 848 0
134 20250311 174400 40745653 848 848 848 848 0
135 20250311 174300 40745653 848 848 848 848 0
136 20250311 174200 40745653 848 848 848 848 0
137 20250311 174100 40745653 848 848 848 848 0
138 20250311 174000 40745653 848 848 848 848 0
139 20250311 173900 40745653 848 848 848 848 0
140 20250311 173800 40745653 848 848 848 848 0
141 20250311 173700 40745653 848 848 848 848 0
142 20250311 173600 40745653 848 848 848 848 0
143 20250311 173500 40745653 848 848 848 848 0
144 20250311 173400 40745653 848 848 848 848 0
145 20250311 173300 40745653 848 848 848 848 0
146 20250311 173200 40745653 848 848 848 848 0
147 20250311 173100 40745653 848 848 848 848 0
148 20250311 173000 40745653 848 848 848 848 0
149 20250311 172900 40745653 848 848 848 848 0
150 20250311 172800 40745653 848 848 848 848 0
151 20250311 172700 40745653 848 848 848 848 0
152 20250311 172600 40745653 848 848 848 848 681
153 20250311 172500 40745653 848 848 848 848 0
154 20250311 172400 40745653 848 848 848 848 0
155 20250311 172300 40745653 848 848 848 848 0
156 20250311 172200 40745653 848 848 848 848 0
157 20250311 172100 40745653 848 848 848 848 0
158 20250311 172000 40745653 848 848 848 848 0
159 20250311 171900 40745653 848 848 848 848 0
160 20250311 171800 40745653 848 848 848 848 0
161 20250311 171700 40745653 848 848 848 848 0
162 20250311 171600 40745653 848 848 848 848 0
163 20250311 171500 40745653 848 848 848 848 0
164 20250311 171400 40745653 848 848 848 848 0
165 20250311 171300 40745653 848 848 848 848 0
166 20250311 171200 40745653 848 848 848 848 0
167 20250311 171100 40745653 848 848 848 848 0
168 20250311 171000 40745653 848 848 848 848 0
169 20250311 170900 40745653 848 848 848 848 0
170 20250311 170800 40745653 848 848 848 848 0
171 20250311 170700 40745653 848 848 848 848 0
172 20250311 170600 40745653 848 848 848 848 0
173 20250311 170500 40745653 848 848 848 848 0
174 20250311 170400 40745653 848 848 848 848 0
175 20250311 170300 40745653 848 848 848 848 0
176 20250311 170200 40745653 848 848 848 848 0
177 20250311 170100 40745653 848 848 848 848 0
178 20250311 170000 40745653 848 848 848 848 0
179 20250311 165900 40745653 848 848 848 848 0
180 20250311 165800 40745653 848 848 848 848 0
181 20250311 165700 40745653 848 848 848 848 0
182 20250311 165600 40745653 848 848 848 848 681
183 20250311 165500 40745653 848 848 848 848 0
184 20250311 165400 40745653 848 848 848 848 0
185 20250311 165300 40745653 848 848 848 848 0
186 20250311 165200 40745653 848 848 848 848 0
187 20250311 165100 40745653 848 848 848 848 0
188 20250311 165000 40745653 848 848 848 848 0
189 20250311 164900 40745653 848 848 848 848 0
190 20250311 164800 40745653 848 848 848 848 0
191 20250311 164700 40745653 848 848 848 848 0
192 20250311 164600 40745653 848 848 848 848 0
193 20250311 164500 40745653 848 848 848 848 0
194 20250311 164400 40745653 848 848 848 848 0
195 20250311 164300 40745653 848 848 848 848 0
196 20250311 164200 40745653 848 848 848 848 0
197 20250311 164100 40745653 848 848 848 848 0
198 20250311 164000 40745653 848 848 848 848 0
199 20250311 163900 40745653 848 848 848 848 0
200 20250311 163800 40745653 848 848 848 848 0
201 20250311 163700 40745653 848 848 848 848 0
202 20250311 163600 40745653 848 848 848 848 0
203 20250311 163500 40745653 848 848 848 848 0
204 20250311 163400 40745653 848 848 848 848 0
205 20250311 163300 40745653 848 848 848 848 0
206 20250311 163200 40745653 848 848 848 848 0
207 20250311 163100 40745653 848 848 848 848 0
208 20250311 163000 40745653 848 848 848 848 0
209 20250311 162900 40745653 848 848 848 848 0
210 20250311 162800 40745653 848 848 848 848 0
211 20250311 162700 40745653 848 848 848 848 0
212 20250311 162600 40745653 848 848 848 848 681
213 20250311 162500 40745653 848 848 848 848 0
214 20250311 162400 40745653 848 848 848 848 0
215 20250311 162300 40745653 848 848 848 848 0
216 20250311 162200 40745653 848 848 848 848 0
217 20250311 162100 40745653 848 848 848 848 0
218 20250311 162000 40745653 848 848 848 848 0
219 20250311 161900 40745653 848 848 848 848 0
220 20250311 161800 40745653 848 848 848 848 0
221 20250311 161700 40745653 848 848 848 848 0
222 20250311 161600 40745653 848 848 848 848 0
223 20250311 161500 40745653 848 848 848 848 0
224 20250311 161400 40745653 848 848 848 848 0
225 20250311 161300 40745653 848 848 848 848 0
226 20250311 161200 40745653 848 848 848 848 0
227 20250311 161100 40745653 848 848 848 848 0
228 20250311 161000 40745653 848 848 848 848 0
229 20250311 160900 40745653 848 848 848 848 0
230 20250311 160800 40745653 848 848 848 848 0
231 20250311 160700 40745653 848 848 848 848 0
232 20250311 160600 40745653 848 848 848 848 0
233 20250311 160500 40745653 848 848 848 848 0
234 20250311 160400 40745653 848 848 848 848 0
235 20250311 160300 40745653 848 848 848 848 0
236 20250311 160200 40745653 848 848 848 848 0
237 20250311 160100 40745653 848 848 848 848 0
238 20250311 160000 40745653 848 848 848 848 0
239 20250311 155900 40745653 848 848 848 848 0
240 20250311 155800 40745653 848 848 848 848 0
241 20250311 155700 40745653 848 848 848 848 0
242 20250311 155600 40745653 848 848 848 848 681
243 20250311 155500 40745653 848 848 848 848 0
244 20250311 155400 40745653 848 848 848 848 0
245 20250311 155300 40745653 848 848 848 848 0
246 20250311 155200 40745653 848 848 848 848 0
247 20250311 155100 40745653 848 848 848 848 0
248 20250311 155000 40745653 848 848 848 848 0
249 20250311 154900 40745653 848 848 848 848 0
250 20250311 154800 40745653 848 848 848 848 0
251 20250311 154700 40745653 848 848 848 848 0
252 20250311 154600 40745653 848 848 848 848 0
253 20250311 154500 40745653 848 848 848 848 0
254 20250311 154400 40745653 848 848 848 848 0
255 20250311 154300 40745653 848 848 848 848 0
256 20250311 154200 40745653 848 848 848 848 0
257 20250311 154100 40745653 848 848 848 848 0
258 20250311 154000 40745653 848 848 848 848 0
259 20250311 153900 40745653 848 848 848 848 0
260 20250311 153800 40745653 848 848 848 848 0
261 20250311 153700 40745653 848 848 848 848 0
262 20250311 153600 40745653 848 848 848 848 0
263 20250311 153500 40745653 848 848 848 848 0
264 20250311 153400 40745653 848 848 848 848 0
265 20250311 153300 40745653 848 848 848 848 0
266 20250311 153200 40745653 848 848 848 848 0
267 20250311 153100 40745653 848 848 848 848 0
268 20250311 153000 40745653 848 848 848 848 681
269 20250311 152900 40168165 857 857 857 857 0
270 20250311 152800 40168165 857 857 857 857 0
271 20250311 152700 40168165 857 857 857 857 0
272 20250311 152600 40168165 857 857 857 857 0
273 20250311 152500 40168165 857 857 857 857 0
274 20250311 152400 40168165 857 857 857 857 0
275 20250311 152300 40168165 857 857 857 857 0
276 20250311 152200 40168165 857 857 857 857 0
277 20250311 152100 40168165 857 857 857 857 0
278 20250311 152000 40168165 857 857 857 857 0
279 20250311 151900 40168165 857 857 857 857 0
280 20250311 151800 40168165 857 857 857 857 0
281 20250311 151700 40168165 857 857 857 857 0
282 20250311 151600 40168165 857 857 857 857 0
283 20250311 151500 40168165 857 857 857 857 0
284 20250311 151400 40168165 857 857 857 857 0
285 20250311 151300 40168165 857 857 857 857 0
286 20250311 151200 40168165 857 857 857 857 0
287 20250311 151100 40168165 857 857 857 857 100
288 20250311 151000 40082465 854 854 854 854 0
289 20250311 150900 40082465 854 854 854 854 0
290 20250311 150800 40082465 854 854 854 854 0
291 20250311 150700 40082465 854 854 854 854 0
292 20250311 150600 40082465 854 854 854 854 0
293 20250311 150500 40082465 854 854 854 854 0
294 20250311 150400 40082465 854 856 856 854 2780
295 20250311 150300 37708083 856 856 856 856 13
296 20250311 150200 37696955 857 857 857 857 0
297 20250311 150100 37696955 857 857 857 857 0
298 20250311 150000 37696955 857 857 857 857 0
299 20250311 145900 37696955 857 857 857 857 0
300 20250311 145800 37696955 857 857 857 857 10
301 20250311 145700 37688385 857 857 857 857 0
302 20250311 145600 37688385 857 857 857 857 0
303 20250311 145500 37688385 857 857 857 857 0
304 20250311 145400 37688385 857 857 857 857 22
305 20250311 145300 37669531 857 857 857 857 132
306 20250311 145200 37556407 857 857 857 857 66
307 20250311 145100 37499845 857 857 857 857 50
308 20250311 145000 37456995 857 857 857 857 45
309 20250311 144900 37418430 857 857 857 857 0
310 20250311 144800 37418430 857 857 857 857 10
311 20250311 144700 37409860 857 857 857 857 5
312 20250311 144600 37405575 857 857 857 857 22
313 20250311 144500 37386721 856 856 856 856 0
314 20250311 144400 37386721 856 856 856 856 87
315 20250311 144300 37312249 856 856 856 856 12
316 20250311 144200 37301977 854 854 854 854 0
317 20250311 144100 37301977 854 854 854 854 0
318 20250311 144000 37301977 854 854 854 854 0
319 20250311 143900 37301977 854 854 854 854 0
320 20250311 143800 37301977 854 854 854 854 821
321 20250311 143700 36600843 854 855 855 854 500
322 20250311 143600 36173808 856 856 856 856 0
323 20250311 143500 36173808 856 856 856 856 0
324 20250311 143400 36173808 856 856 856 856 1
325 20250311 143300 36172952 854 854 854 854 86
326 20250311 143200 36099508 854 854 854 854 200
327 20250311 143100 35928708 854 854 854 854 0
328 20250311 143000 35928708 854 854 854 854 13
329 20250311 142900 35917606 854 854 854 854 0
330 20250311 142800 35917606 854 854 854 854 0
331 20250311 142700 35917606 854 854 854 854 0
332 20250311 142600 35917606 854 854 854 854 0
333 20250311 142500 35917606 854 854 854 854 0
334 20250311 142400 35917606 854 854 854 854 0
335 20250311 142300 35917606 854 854 854 854 0
336 20250311 142200 35917606 854 854 854 854 200
337 20250311 142100 35746806 854 854 854 854 0
338 20250311 142000 35746806 854 854 854 854 0
339 20250311 141900 35746806 854 854 854 854 0
340 20250311 141800 35746806 854 854 854 854 0
341 20250311 141700 35746806 854 854 854 854 0
342 20250311 141600 35746806 854 854 854 854 27
343 20250311 141500 35723748 855 855 855 855 0
344 20250311 141400 35723748 855 855 855 855 0
345 20250311 141300 35723748 855 855 855 855 0
346 20250311 141200 35723748 855 855 855 855 0
347 20250311 141100 35723748 855 855 855 855 0
348 20250311 141000 35723748 855 855 855 855 0
349 20250311 140900 35723748 855 855 855 855 0
350 20250311 140800 35723748 855 855 855 855 11
351 20250311 140700 35714343 847 847 847 847 0
352 20250311 140600 35714343 847 847 847 847 0
353 20250311 140500 35714343 847 851 851 847 112
354 20250311 140400 35619308 852 852 852 852 0
355 20250311 140300 35619308 852 852 852 852 0
356 20250311 140200 35619308 852 853 853 852 300
357 20250311 140100 35363707 850 850 850 850 0
358 20250311 140000 35363707 850 850 850 850 0
359 20250311 135900 35363707 850 850 850 850 0
360 20250311 135800 35363707 850 850 850 850 0
361 20250311 135700 35363707 850 850 850 850 0
362 20250311 135600 35363707 850 850 850 850 0
363 20250311 135500 35363707 850 850 850 850 0
364 20250311 135400 35363707 850 850 850 850 0
365 20250311 135300 35363707 850 850 850 850 0
366 20250311 135200 35363707 850 850 850 850 0
367 20250311 135100 35363707 850 850 850 850 0
368 20250311 135000 35363707 850 850 850 850 0
369 20250311 134900 35363707 850 850 850 850 0
370 20250311 134800 35363707 850 850 850 850 220
371 20250311 134700 35176707 850 855 855 850 236
372 20250311 134600 34975527 856 856 856 856 0
373 20250311 134500 34975527 856 856 856 856 0
374 20250311 134400 34975527 856 856 856 856 0
375 20250311 134300 34975527 856 856 856 856 299
376 20250311 134200 34719583 857 856 857 856 293
377 20250311 134100 34468767 856 856 856 856 0
378 20250311 134000 34468767 856 856 856 856 0
379 20250311 133900 34468767 856 856 856 856 0
380 20250311 133800 34468767 856 856 856 856 4
381 20250311 133700 34465343 856 856 856 856 0
382 20250311 133600 34465343 856 856 856 856 0
383 20250311 133500 34465343 856 856 856 856 0
384 20250311 133400 34465343 856 856 856 856 0
385 20250311 133300 34465343 856 856 856 856 1
386 20250311 133200 34464487 856 856 856 856 0
387 20250311 133100 34464487 856 856 856 856 11
388 20250311 133000 34455071 856 856 856 856 11
389 20250311 132900 34445655 856 856 856 856 0
390 20250311 132800 34445655 856 856 856 856 0
391 20250311 132700 34445655 856 856 856 856 0
392 20250311 132600 34445655 856 856 856 856 0
393 20250311 132500 34445655 856 856 856 856 4
394 20250311 132400 34442231 854 854 854 854 0
395 20250311 132300 34442231 854 854 854 854 0
396 20250311 132200 34442231 854 854 854 854 0
397 20250311 132100 34442231 854 854 854 854 0
398 20250311 132000 34442231 854 854 854 854 0
399 20250311 131900 34442231 854 854 854 854 0
400 20250311 131800 34442231 854 854 854 854 0
401 20250311 131700 34442231 854 855 855 854 217
402 20250311 131600 34256702 856 856 856 856 0
403 20250311 131500 34256702 856 856 856 856 0
404 20250311 131400 34256702 856 856 856 856 394
405 20250311 131300 33919438 856 856 856 856 12
406 20250311 131200 33909166 856 856 856 856 0
407 20250311 131100 33909166 856 856 856 856 0
408 20250311 131000 33909166 856 856 856 856 0
409 20250311 130900 33909166 856 856 856 856 0
410 20250311 130800 33909166 856 856 856 856 0
411 20250311 130700 33909166 856 856 856 856 0
412 20250311 130600 33909166 856 856 856 856 0
413 20250311 130500 33909166 856 856 856 856 0
414 20250311 130400 33909166 856 856 856 856 0
415 20250311 130300 33909166 856 856 856 856 0
416 20250311 130200 33909166 856 856 856 856 0
417 20250311 130100 33909166 856 856 856 856 0
418 20250311 130000 33909166 856 856 856 856 0
419 20250311 125900 33909166 856 856 856 856 0
420 20250311 125800 33909166 856 856 856 856 0
421 20250311 125700 33909166 856 856 856 856 0
422 20250311 125600 33909166 856 856 856 856 0
423 20250311 125500 33909166 856 856 856 856 0
424 20250311 125400 33909166 856 856 856 856 0
425 20250311 125300 33909166 856 856 856 856 1
426 20250311 125200 33908310 854 854 854 854 0
427 20250311 125100 33908310 854 854 854 854 0
428 20250311 125000 33908310 854 854 854 854 0
429 20250311 124900 33908310 854 854 854 854 149
430 20250311 124800 33781064 854 854 854 854 0
431 20250311 124700 33781064 854 854 854 854 0
432 20250311 124600 33781064 854 850 854 850 463
433 20250311 124500 33387458 849 849 849 849 0
434 20250311 124400 33387458 849 849 849 849 0
435 20250311 124300 33387458 849 849 849 849 0
436 20250311 124200 33387458 849 849 849 849 0
437 20250311 124100 33387458 849 849 849 849 0
438 20250311 124000 33387458 849 849 849 849 0
439 20250311 123900 33387458 849 849 849 849 0
440 20250311 123800 33387458 849 849 849 849 0
441 20250311 123700 33387458 849 849 849 849 0
442 20250311 123600 33387458 849 849 849 849 0
443 20250311 123500 33387458 849 849 849 849 0
444 20250311 123400 33387458 849 849 849 849 0
445 20250311 123300 33387458 849 849 849 849 0
446 20250311 123200 33387458 849 849 849 849 0
447 20250311 123100 33387458 849 849 849 849 0
448 20250311 123000 33387458 849 849 849 849 0
449 20250311 122900 33387458 849 849 849 849 0
450 20250311 122800 33387458 849 849 849 849 0
451 20250311 122700 33387458 849 849 849 849 0
452 20250311 122600 33387458 849 849 849 849 0
453 20250311 122500 33387458 849 849 849 849 0
454 20250311 122400 33387458 849 849 849 849 0
455 20250311 122300 33387458 849 849 849 849 0
456 20250311 122200 33387458 849 849 849 849 0
457 20250311 122100 33387458 849 849 849 849 0
458 20250311 122000 33387458 849 849 849 849 0
459 20250311 121900 33387458 849 849 849 849 0
460 20250311 121800 33387458 849 849 849 849 0
461 20250311 121700 33387458 849 849 849 849 0
462 20250311 121600 33387458 849 849 849 849 0
463 20250311 121500 33387458 849 849 849 849 0
464 20250311 121400 33387458 849 849 849 849 0
465 20250311 121300 33387458 849 844 849 844 1000
466 20250311 121200 32539365 849 849 849 849 0
467 20250311 121100 32539365 849 849 849 849 0
468 20250311 121000 32539365 849 849 849 849 0
469 20250311 120900 32539365 849 849 849 849 0
470 20250311 120800 32539365 849 844 849 843 370
471 20250311 120700 32227382 849 849 849 849 0
472 20250311 120600 32227382 849 849 849 849 0
473 20250311 120500 32227382 849 849 849 849 0
474 20250311 120400 32227382 849 849 849 849 5
475 20250311 120300 32223137 842 842 842 842 0
476 20250311 120200 32223137 842 842 842 842 0
477 20250311 120100 32223137 842 842 842 842 0
478 20250311 120000 32223137 842 842 842 842 0
479 20250311 115900 32223137 842 842 842 842 170
480 20250311 115800 32079997 842 842 842 842 0
481 20250311 115700 32079997 842 842 842 842 0
482 20250311 115600 32079997 842 844 844 842 18
483 20250311 115500 32064828 854 854 854 854 0
484 20250311 115400 32064828 854 854 854 854 0
485 20250311 115300 32064828 854 854 854 854 0
486 20250311 115200 32064828 854 854 854 854 0
487 20250311 115100 32064828 854 854 854 854 0
488 20250311 115000 32064828 854 854 854 854 0
489 20250311 114900 32064828 854 854 854 854 0
490 20250311 114800 32064828 854 854 854 854 0
491 20250311 114700 32064828 854 854 854 854 0
492 20250311 114600 32064828 854 854 854 854 0
493 20250311 114500 32064828 854 854 854 854 0
494 20250311 114400 32064828 854 854 854 854 0
495 20250311 114300 32064828 854 846 854 842 1583
496 20250311 114200 30730008 855 855 855 855 0
497 20250311 114100 30730008 855 855 855 855 0
498 20250311 114000 30730008 855 855 855 855 0
499 20250311 113900 30730008 855 855 855 855 0
500 20250311 113800 30730008 855 855 855 855 2
501 20250311 113700 30728298 855 854 855 854 201
502 20250311 113600 30556500 849 849 849 849 0
503 20250311 113500 30556500 849 849 849 849 0
504 20250311 113400 30556500 849 849 849 849 0
505 20250311 113300 30556500 849 849 849 849 0
506 20250311 113200 30556500 849 849 849 849 52
507 20250311 113100 30512352 849 849 849 849 0
508 20250311 113000 30512352 849 849 849 849 0
509 20250311 112900 30512352 849 849 849 849 0
510 20250311 112800 30512352 849 849 849 849 2
511 20250311 112700 30510654 849 849 849 849 295
512 20250311 112600 30260199 842 842 842 842 0
513 20250311 112500 30260199 842 842 842 842 0
514 20250311 112400 30260199 842 842 842 842 0
515 20250311 112300 30260199 842 845 845 842 1712
516 20250311 112200 28817777 854 854 854 854 0
517 20250311 112100 28817777 854 854 854 854 0
518 20250311 112000 28817777 854 854 854 854 0
519 20250311 111900 28817777 854 854 854 854 0
520 20250311 111800 28817777 854 854 854 854 0
521 20250311 111700 28817777 854 854 854 854 0
522 20250311 111600 28817777 854 854 854 854 0
523 20250311 111500 28817777 854 854 854 854 0
524 20250311 111400 28817777 854 854 854 854 0
525 20250311 111300 28817777 854 854 854 854 0
526 20250311 111200 28817777 854 854 854 854 0
527 20250311 111100 28817777 854 854 854 854 0
528 20250311 111000 28817777 854 854 854 854 0
529 20250311 110900 28817777 854 854 854 854 0
530 20250311 110800 28817777 854 854 854 854 0
531 20250311 110700 28817777 854 843 854 842 64
532 20250311 110600 28763818 841 841 841 841 0
533 20250311 110500 28763818 841 841 841 841 0
534 20250311 110400 28763818 841 841 841 841 0
535 20250311 110300 28763818 841 841 841 841 0
536 20250311 110200 28763818 841 841 841 841 0
537 20250311 110100 28763818 841 841 841 841 0
538 20250311 110000 28763818 841 841 841 841 0
539 20250311 105900 28763818 841 841 841 841 0
540 20250311 105800 28763818 841 841 841 841 0
541 20250311 105700 28763818 841 841 841 841 0
542 20250311 105600 28763818 841 841 841 841 0
543 20250311 105500 28763818 841 841 841 841 0
544 20250311 105400 28763818 841 841 841 841 0
545 20250311 105300 28763818 841 841 841 841 0
546 20250311 105200 28763818 841 841 841 841 0
547 20250311 105100 28763818 841 841 841 841 2
548 20250311 105000 28762136 849 849 849 849 0
549 20250311 104900 28762136 849 849 849 849 0
550 20250311 104800 28762136 849 849 849 849 0
551 20250311 104700 28762136 849 849 849 849 0
552 20250311 104600 28762136 849 849 849 849 0
553 20250311 104500 28762136 849 849 849 849 0
554 20250311 104400 28762136 849 849 849 849 465
555 20250311 104300 28367351 848 844 848 844 351
556 20250311 104200 28071103 844 839 844 839 7
557 20250311 104100 28065200 839 839 839 839 0
558 20250311 104000 28065200 839 839 839 839 0
559 20250311 103900 28065200 839 839 839 839 0
560 20250311 103800 28065200 839 839 839 839 566
561 20250311 103700 27590326 839 839 839 839 0
562 20250311 103600 27590326 839 848 848 839 11001
563 20250311 103500 18358926 839 839 839 839 0
564 20250311 103400 18358926 839 839 839 839 0
565 20250311 103300 18358926 839 839 839 839 0
566 20250311 103200 18358926 839 839 839 839 0
567 20250311 103100 18358926 839 839 839 839 0
568 20250311 103000 18358926 839 839 839 839 0
569 20250311 102900 18358926 839 839 839 839 0
570 20250311 102800 18358926 839 839 839 839 2
571 20250311 102700 18357248 839 839 839 839 0
572 20250311 102600 18357248 839 839 839 839 0
573 20250311 102500 18357248 839 839 839 839 0
574 20250311 102400 18357248 839 839 839 839 0
575 20250311 102300 18357248 839 839 839 839 350
576 20250311 102200 18063598 837 843 849 837 458
577 20250311 102100 17679934 840 840 855 838 423
578 20250311 102000 17324203 836 835 849 835 2013
579 20250311 101900 15641780 806 806 806 806 0
580 20250311 101800 15641780 806 806 806 806 0
581 20250311 101700 15641780 806 856 856 806 11192
582 20250311 101600 6404606 865 865 865 865 0
583 20250311 101500 6404606 865 865 865 865 0
584 20250311 101400 6404606 865 865 865 865 1
585 20250311 101300 6403741 857 856 857 856 199
586 20250311 101200 6233310 857 857 857 857 0
587 20250311 101100 6233310 857 857 857 857 0
588 20250311 101000 6233310 857 857 857 857 0
589 20250311 100900 6233310 857 857 857 857 23
590 20250311 100800 6213599 857 857 857 857 0
591 20250311 100700 6213599 857 857 857 857 0
592 20250311 100600 6213599 857 857 857 857 0
593 20250311 100500 6213599 857 857 857 857 0
594 20250311 100400 6213599 857 857 858 857 269
595 20250311 100300 5982880 856 856 856 856 0
596 20250311 100200 5982880 856 857 857 856 261
597 20250311 100100 5759345 857 857 857 857 15
598 20250311 100000 5746490 857 857 857 857 0
599 20250311 095900 5746490 857 857 857 857 0
600 20250311 095800 5746490 857 857 857 857 0
601 20250311 095700 5746490 857 857 857 857 0
602 20250311 095600 5746490 857 857 857 857 14
603 20250311 095500 5734492 858 858 858 858 0
604 20250311 095400 5734492 858 858 858 858 0
605 20250311 095300 5734492 858 858 858 858 0
606 20250311 095200 5734492 858 858 858 858 196
607 20250311 095100 5566324 858 858 858 858 0
608 20250311 095000 5566324 858 858 858 858 0
609 20250311 094900 5566324 858 858 858 858 0
610 20250311 094800 5566324 858 858 858 858 121
611 20250311 094700 5462506 858 858 858 858 0
612 20250311 094600 5462506 858 859 859 858 34
613 20250311 094500 5433309 862 862 862 862 3
614 20250311 094400 5430723 859 859 859 859 5
615 20250311 094300 5426428 858 858 858 858 0
616 20250311 094200 5426428 858 858 858 858 0
617 20250311 094100 5426428 858 858 858 858 0
618 20250311 094000 5426428 858 858 858 858 0
619 20250311 093900 5426428 858 858 858 858 0
620 20250311 093800 5426428 858 858 858 858 0
621 20250311 093700 5426428 858 858 858 858 0
622 20250311 093600 5426428 858 859 859 858 172
623 20250311 093500 5278792 859 859 859 859 0
624 20250311 093400 5278792 859 859 859 859 0
625 20250311 093300 5278792 859 859 859 859 0
626 20250311 093200 5278792 859 859 859 859 0
627 20250311 093100 5278792 859 859 859 859 2
628 20250311 093000 5277074 866 866 866 866 10
629 20250311 092900 5268414 866 866 866 866 0
630 20250311 092800 5268414 866 866 866 866 0
631 20250311 092700 5268414 866 866 866 866 0
632 20250311 092600 5268414 866 866 866 866 0
633 20250311 092500 5268414 866 866 866 866 1
634 20250311 092400 5267548 865 865 865 865 0
635 20250311 092300 5267548 865 865 865 865 25
636 20250311 092200 5245923 867 867 867 867 0
637 20250311 092100 5245923 867 867 867 867 0
638 20250311 092000 5245923 867 867 867 867 1
639 20250311 091900 5245056 857 860 860 857 904
640 20250311 091800 4470122 857 857 857 857 0
641 20250311 091700 4470122 857 857 857 857 0
642 20250311 091600 4470122 857 857 857 857 0
643 20250311 091500 4470122 857 857 857 857 0
644 20250311 091400 4470122 857 862 862 857 135
645 20250311 091300 4354382 857 857 857 857 0
646 20250311 091200 4354382 857 857 857 857 0
647 20250311 091100 4354382 857 857 857 857 0
648 20250311 091000 4354382 857 855 857 855 1861
649 20250311 090900 2759625 854 854 854 854 52
650 20250311 090800 2715217 854 854 854 854 0
651 20250311 090700 2715217 854 854 854 854 703
652 20250311 090600 2114855 854 856 856 854 1640
653 20250311 090500 713024 857 857 857 857 2
654 20250311 090400 711310 857 857 857 857 0
655 20250311 090300 711310 857 857 857 857 11
656 20250311 090200 701883 857 857 857 857 0
657 20250311 090100 701883 857 857 857 857 0
658 20250311 090000 701883 857 857 857 857 819

1
076610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,25453198,0,22424267438,0.00
20250306,0,25453198,0,22347907844,0.00
20250305,0,25453198,0,22195188656,0.00
20250304,0,25453198,0,22449720636,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 25453198 0 22424267438 0.00
3 20250306 0 25453198 0 22347907844 0.00
4 20250305 0 25453198 0 22195188656 0.00
5 20250304 0 25453198 0 22449720636 0.00