ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
002880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183900,24857290,969,969,969,969,653
20250313,183800,24857290,969,969,969,969,0
20250313,183700,24857290,969,969,969,969,0
20250313,183600,24857290,969,969,969,969,0
20250313,183500,24857290,969,969,969,969,0
20250313,183400,24857290,969,969,969,969,0
20250313,183300,24857290,969,969,969,969,0
20250313,183200,24857290,969,969,969,969,0
20250313,183100,24857290,969,969,969,969,0
20250313,183000,24857290,969,969,969,969,0
20250313,182900,24857290,969,969,969,969,0
20250313,182800,24857290,969,969,969,969,0
20250313,182700,24857290,969,969,969,969,0
20250313,182600,24857290,969,969,969,969,0
20250313,182500,24857290,969,969,969,969,0
20250313,182400,24857290,969,969,969,969,0
20250313,182300,24857290,969,969,969,969,0
20250313,182200,24857290,969,969,969,969,0
20250313,182100,24857290,969,969,969,969,0
20250313,182000,24857290,969,969,969,969,0
20250313,181900,24857290,969,969,969,969,0
20250313,181800,24857290,969,969,969,969,0
20250313,181700,24857290,969,969,969,969,0
20250313,181600,24857290,969,969,969,969,0
20250313,181500,24857290,969,969,969,969,0
20250313,181400,24857290,969,969,969,969,0
20250313,181300,24857290,969,969,969,969,0
20250313,181200,24857290,969,969,969,969,0
20250313,181100,24857290,969,969,969,969,0
20250313,181000,24857290,969,969,969,969,0
20250313,180900,24857290,969,969,969,969,653
20250313,180800,24857290,969,969,969,969,0
20250313,180700,24857290,969,969,969,969,0
20250313,180600,24857290,969,969,969,969,0
20250313,180500,24857290,969,969,969,969,0
20250313,180400,24857290,969,969,969,969,0
20250313,180300,24857290,969,969,969,969,0
20250313,180200,24857290,969,969,969,969,0
20250313,180100,24857290,969,969,969,969,0
20250313,180000,24857290,969,969,969,969,0
20250313,175900,24857290,969,969,969,969,0
20250313,175800,24857290,969,969,969,969,0
20250313,175700,24857290,969,969,969,969,0
20250313,175600,24857290,969,969,969,969,0
20250313,175500,24857290,969,969,969,969,0
20250313,175400,24857290,969,969,969,969,0
20250313,175300,24857290,969,969,969,969,0
20250313,175200,24857290,969,969,969,969,0
20250313,175100,24857290,969,969,969,969,0
20250313,175000,24857290,969,969,969,969,0
20250313,174900,24857290,969,969,969,969,0
20250313,174800,24857290,969,969,969,969,0
20250313,174700,24857290,969,969,969,969,0
20250313,174600,24857290,969,969,969,969,0
20250313,174500,24857290,969,969,969,969,0
20250313,174400,24857290,969,969,969,969,0
20250313,174300,24857290,969,969,969,969,0
20250313,174200,24857290,969,969,969,969,0
20250313,174100,24857290,969,969,969,969,0
20250313,174000,24857290,969,969,969,969,0
20250313,173900,24857290,969,969,969,969,653
20250313,173800,24857290,969,969,969,969,0
20250313,173700,24857290,969,969,969,969,0
20250313,173600,24857290,969,969,969,969,0
20250313,173500,24857290,969,969,969,969,0
20250313,173400,24857290,969,969,969,969,0
20250313,173300,24857290,969,969,969,969,0
20250313,173200,24857290,969,969,969,969,0
20250313,173100,24857290,969,969,969,969,0
20250313,173000,24857290,969,969,969,969,0
20250313,172900,24857290,969,969,969,969,0
20250313,172800,24857290,969,969,969,969,0
20250313,172700,24857290,969,969,969,969,0
20250313,172600,24857290,969,969,969,969,0
20250313,172500,24857290,969,969,969,969,0
20250313,172400,24857290,969,969,969,969,0
20250313,172300,24857290,969,969,969,969,0
20250313,172200,24857290,969,969,969,969,0
20250313,172100,24857290,969,969,969,969,0
20250313,172000,24857290,969,969,969,969,0
20250313,171900,24857290,969,969,969,969,0
20250313,171800,24857290,969,969,969,969,0
20250313,171700,24857290,969,969,969,969,0
20250313,171600,24857290,969,969,969,969,0
20250313,171500,24857290,969,969,969,969,0
20250313,171400,24857290,969,969,969,969,0
20250313,171300,24857290,969,969,969,969,0
20250313,171200,24857290,969,969,969,969,0
20250313,171100,24857290,969,969,969,969,0
20250313,171000,24857290,969,969,969,969,0
20250313,170900,24857290,969,969,969,969,653
20250313,170800,24857290,969,969,969,969,0
20250313,170700,24857290,969,969,969,969,0
20250313,170600,24857290,969,969,969,969,0
20250313,170500,24857290,969,969,969,969,0
20250313,170400,24857290,969,969,969,969,0
20250313,170300,24857290,969,969,969,969,0
20250313,170200,24857290,969,969,969,969,0
20250313,170100,24857290,969,969,969,969,0
20250313,170000,24857290,969,969,969,969,0
20250313,165900,24857290,969,969,969,969,0
20250313,165800,24857290,969,969,969,969,0
20250313,165700,24857290,969,969,969,969,0
20250313,165600,24857290,969,969,969,969,0
20250313,165500,24857290,969,969,969,969,0
20250313,165400,24857290,969,969,969,969,0
20250313,165300,24857290,969,969,969,969,0
20250313,165200,24857290,969,969,969,969,0
20250313,165100,24857290,969,969,969,969,0
20250313,165000,24857290,969,969,969,969,0
20250313,164900,24857290,969,969,969,969,0
20250313,164800,24857290,969,969,969,969,0
20250313,164700,24857290,969,969,969,969,0
20250313,164600,24857290,969,969,969,969,0
20250313,164500,24857290,969,969,969,969,0
20250313,164400,24857290,969,969,969,969,0
20250313,164300,24857290,969,969,969,969,0
20250313,164200,24857290,969,969,969,969,0
20250313,164100,24857290,969,969,969,969,0
20250313,164000,24857290,969,969,969,969,0
20250313,163900,24857290,969,969,969,969,653
20250313,163800,24857290,969,969,969,969,0
20250313,163700,24857290,969,969,969,969,0
20250313,163600,24857290,969,969,969,969,0
20250313,163500,24857290,969,969,969,969,0
20250313,163400,24857290,969,969,969,969,0
20250313,163300,24857290,969,969,969,969,0
20250313,163200,24857290,969,969,969,969,0
20250313,163100,24857290,969,969,969,969,0
20250313,163000,24857290,969,969,969,969,0
20250313,162900,24857290,969,969,969,969,0
20250313,162800,24857290,969,969,969,969,0
20250313,162700,24857290,969,969,969,969,0
20250313,162600,24857290,969,969,969,969,0
20250313,162500,24857290,969,969,969,969,0
20250313,162400,24857290,969,969,969,969,0
20250313,162300,24857290,969,969,969,969,0
20250313,162200,24857290,969,969,969,969,0
20250313,162100,24857290,969,969,969,969,0
20250313,162000,24857290,969,969,969,969,0
20250313,161900,24857290,969,969,969,969,0
20250313,161800,24857290,969,969,969,969,0
20250313,161700,24857290,969,969,969,969,0
20250313,161600,24857290,969,969,969,969,0
20250313,161500,24857290,969,969,969,969,0
20250313,161400,24857290,969,969,969,969,0
20250313,161300,24857290,969,969,969,969,0
20250313,161200,24857290,969,969,969,969,0
20250313,161100,24857290,969,969,969,969,0
20250313,161000,24857290,969,969,969,969,0
20250313,160900,24857290,969,969,969,969,653
20250313,160800,24857290,969,969,969,969,0
20250313,160700,24857290,969,969,969,969,0
20250313,160600,24857290,969,969,969,969,0
20250313,160500,24857290,969,969,969,969,0
20250313,160400,24857290,969,969,969,969,0
20250313,160300,24857290,969,969,969,969,0
20250313,160200,24857290,969,969,969,969,0
20250313,160100,24857290,969,969,969,969,0
20250313,160000,24857290,969,969,969,969,0
20250313,155900,24857290,969,969,969,969,0
20250313,155800,24857290,969,969,969,969,0
20250313,155700,24857290,969,969,969,969,0
20250313,155600,24857290,969,969,969,969,0
20250313,155500,24857290,969,969,969,969,0
20250313,155400,24857290,969,969,969,969,0
20250313,155300,24857290,969,969,969,969,0
20250313,155200,24857290,969,969,969,969,0
20250313,155100,24857290,969,969,969,969,0
20250313,155000,24857290,969,969,969,969,0
20250313,154900,24857290,969,969,969,969,0
20250313,154800,24857290,969,969,969,969,0
20250313,154700,24857290,969,969,969,969,0
20250313,154600,24857290,969,969,969,969,0
20250313,154500,24857290,969,969,969,969,0
20250313,154400,24857290,969,969,969,969,0
20250313,154300,24857290,969,969,969,969,0
20250313,154200,24857290,969,969,969,969,0
20250313,154100,24857290,969,969,969,969,0
20250313,154000,24857290,969,969,969,969,0
20250313,153900,24857290,969,969,969,969,653
20250313,153800,24857290,969,969,969,969,0
20250313,153700,24857290,969,969,969,969,0
20250313,153600,24857290,969,969,969,969,0
20250313,153500,24857290,969,969,969,969,0
20250313,153400,24857290,969,969,969,969,0
20250313,153300,24857290,969,969,969,969,0
20250313,153200,24857290,969,969,969,969,0
20250313,153100,24857290,969,969,969,969,0
20250313,153000,24857290,969,969,969,969,653
20250313,152900,24224533,969,969,969,969,0
20250313,152800,24224533,969,969,969,969,0
20250313,152700,24224533,969,969,969,969,0
20250313,152600,24224533,969,969,969,969,0
20250313,152500,24224533,969,969,969,969,0
20250313,152400,24224533,969,969,969,969,0
20250313,152300,24224533,969,969,969,969,0
20250313,152200,24224533,969,969,969,969,0
20250313,152100,24224533,969,969,969,969,0
20250313,152000,24224533,969,969,969,969,0
20250313,151900,24224533,969,969,969,969,0
20250313,151800,24224533,969,969,969,969,0
20250313,151700,24224533,969,969,969,969,1
20250313,151600,24223564,972,972,972,972,0
20250313,151500,24223564,972,972,972,972,0
20250313,151400,24223564,972,972,972,972,0
20250313,151300,24223564,972,972,972,972,0
20250313,151200,24223564,972,972,972,972,0
20250313,151100,24223564,972,972,972,972,0
20250313,151000,24223564,972,972,972,972,0
20250313,150900,24223564,972,972,972,972,0
20250313,150800,24223564,972,972,972,972,0
20250313,150700,24223564,972,972,972,972,0
20250313,150600,24223564,972,972,972,972,0
20250313,150500,24223564,972,972,972,972,0
20250313,150400,24223564,972,972,972,972,0
20250313,150300,24223564,972,972,972,972,30
20250313,150200,24194404,972,972,972,972,5
20250313,150100,24189544,972,972,972,972,0
20250313,150000,24189544,972,972,972,972,100
20250313,145900,24092344,972,972,972,972,0
20250313,145800,24092344,972,972,972,972,0
20250313,145700,24092344,972,972,972,972,0
20250313,145600,24092344,972,972,972,972,102
20250313,145500,23993200,972,972,972,972,0
20250313,145400,23993200,972,972,972,972,0
20250313,145300,23993200,972,972,972,972,0
20250313,145200,23993200,972,972,972,972,0
20250313,145100,23993200,972,972,972,972,0
20250313,145000,23993200,972,972,972,972,0
20250313,144900,23993200,972,972,972,972,0
20250313,144800,23993200,972,972,972,972,0
20250313,144700,23993200,972,972,972,972,0
20250313,144600,23993200,972,972,972,972,50
20250313,144500,23944600,972,972,972,972,0
20250313,144400,23944600,972,972,972,972,0
20250313,144300,23944600,972,972,972,972,1
20250313,144200,23943628,969,969,969,969,0
20250313,144100,23943628,969,969,969,969,0
20250313,144000,23943628,969,969,969,969,865
20250313,143900,23105443,969,969,969,969,0
20250313,143800,23105443,969,969,969,969,0
20250313,143700,23105443,969,969,969,969,38
20250313,143600,23068621,969,969,969,969,0
20250313,143500,23068621,969,969,969,969,10
20250313,143400,23058931,969,969,969,969,0
20250313,143300,23058931,969,969,969,969,0
20250313,143200,23058931,969,969,969,969,0
20250313,143100,23058931,969,969,969,969,0
20250313,143000,23058931,969,969,969,969,0
20250313,142900,23058931,969,969,969,969,0
20250313,142800,23058931,969,969,969,969,1
20250313,142700,23057962,969,969,969,969,0
20250313,142600,23057962,969,969,969,969,514
20250313,142500,22559896,969,969,969,969,0
20250313,142400,22559896,969,969,969,969,0
20250313,142300,22559896,969,969,969,969,0
20250313,142200,22559896,969,969,969,969,0
20250313,142100,22559896,969,969,969,969,33
20250313,142000,22527919,969,969,969,969,0
20250313,141900,22527919,969,969,969,969,0
20250313,141800,22527919,969,969,969,969,0
20250313,141700,22527919,969,969,969,969,43
20250313,141600,22486252,969,969,969,969,0
20250313,141500,22486252,969,969,969,969,33
20250313,141400,22454275,969,969,969,969,1139
20250313,141300,21350584,969,969,969,969,0
20250313,141200,21350584,969,969,969,969,0
20250313,141100,21350584,969,969,969,969,0
20250313,141000,21350584,969,969,969,969,0
20250313,140900,21350584,969,969,969,969,0
20250313,140800,21350584,969,969,969,969,0
20250313,140700,21350584,969,969,969,969,0
20250313,140600,21350584,969,969,969,969,4
20250313,140500,21346708,968,968,968,968,0
20250313,140400,21346708,968,968,968,968,0
20250313,140300,21346708,968,968,968,968,0
20250313,140200,21346708,968,968,968,968,0
20250313,140100,21346708,968,968,968,968,2
20250313,140000,21344772,969,969,969,969,0
20250313,135900,21344772,969,969,969,969,0
20250313,135800,21344772,969,969,969,969,0
20250313,135700,21344772,969,969,969,969,0
20250313,135600,21344772,969,969,969,969,0
20250313,135500,21344772,969,969,969,969,1
20250313,135400,21343803,969,969,969,969,4
20250313,135300,21339927,969,969,969,969,0
20250313,135200,21339927,969,969,969,969,0
20250313,135100,21339927,969,969,969,969,50
20250313,135000,21291477,969,969,969,969,0
20250313,134900,21291477,969,969,969,969,0
20250313,134800,21291477,969,969,969,969,0
20250313,134700,21291477,969,969,969,969,0
20250313,134600,21291477,969,969,969,969,0
20250313,134500,21291477,969,969,969,969,0
20250313,134400,21291477,969,969,969,969,0
20250313,134300,21291477,969,969,969,969,0
20250313,134200,21291477,969,969,969,969,0
20250313,134100,21291477,969,969,969,969,0
20250313,134000,21291477,969,969,969,969,0
20250313,133900,21291477,969,969,969,969,0
20250313,133800,21291477,969,969,969,969,0
20250313,133700,21291477,969,969,969,969,0
20250313,133600,21291477,969,969,969,969,4
20250313,133500,21287601,969,969,969,969,0
20250313,133400,21287601,969,969,969,969,4012
20250313,133300,17399973,970,970,970,970,0
20250313,133200,17399973,970,970,970,970,1
20250313,133100,17399003,970,970,970,970,0
20250313,133000,17399003,970,970,970,970,41
20250313,132900,17359233,970,970,970,970,62
20250313,132800,17299093,970,970,970,970,0
20250313,132700,17299093,970,970,970,970,0
20250313,132600,17299093,970,970,970,970,938
20250313,132500,16389233,971,971,971,971,0
20250313,132400,16389233,971,971,971,971,0
20250313,132300,16389233,971,971,971,971,0
20250313,132200,16389233,971,971,971,971,0
20250313,132100,16389233,971,971,971,971,0
20250313,132000,16389233,971,971,971,971,0
20250313,131900,16389233,971,971,971,971,0
20250313,131800,16389233,971,971,971,971,0
20250313,131700,16389233,971,971,971,971,0
20250313,131600,16389233,971,971,971,971,1000
20250313,131500,15418233,970,970,970,970,0
20250313,131400,15418233,970,970,970,970,0
20250313,131300,15418233,970,970,970,970,0
20250313,131200,15418233,970,970,970,970,0
20250313,131100,15418233,970,970,970,970,0
20250313,131000,15418233,970,970,970,970,0
20250313,130900,15418233,970,970,970,970,0
20250313,130800,15418233,970,970,970,970,0
20250313,130700,15418233,970,970,970,970,0
20250313,130600,15418233,970,970,970,970,0
20250313,130500,15418233,970,970,970,970,0
20250313,130400,15418233,970,970,970,970,0
20250313,130300,15418233,970,970,970,970,0
20250313,130200,15418233,970,970,970,970,0
20250313,130100,15418233,970,970,970,970,0
20250313,130000,15418233,970,972,972,970,5000
20250313,125900,10566576,973,973,973,973,0
20250313,125800,10566576,973,973,973,973,0
20250313,125700,10566576,973,973,973,973,0
20250313,125600,10566576,973,973,973,973,0
20250313,125500,10566576,973,973,973,973,0
20250313,125400,10566576,973,973,973,973,0
20250313,125300,10566576,973,973,973,973,0
20250313,125200,10566576,973,973,973,973,1
20250313,125100,10565603,973,973,973,973,0
20250313,125000,10565603,973,973,973,973,0
20250313,124900,10565603,973,973,973,973,0
20250313,124800,10565603,973,973,973,973,3
20250313,124700,10562684,973,973,973,973,0
20250313,124600,10562684,973,973,973,973,0
20250313,124500,10562684,973,973,973,973,0
20250313,124400,10562684,973,973,973,973,0
20250313,124300,10562684,973,973,973,973,0
20250313,124200,10562684,973,973,973,973,0
20250313,124100,10562684,973,973,973,973,0
20250313,124000,10562684,973,973,973,973,0
20250313,123900,10562684,973,973,973,973,0
20250313,123800,10562684,973,973,973,973,0
20250313,123700,10562684,973,973,973,973,0
20250313,123600,10562684,973,973,973,973,1
20250313,123500,10561711,973,973,973,973,0
20250313,123400,10561711,973,973,973,973,0
20250313,123300,10561711,973,973,973,973,0
20250313,123200,10561711,973,973,973,973,0
20250313,123100,10561711,973,973,973,973,0
20250313,123000,10561711,973,973,973,973,500
20250313,122900,10075211,973,973,973,973,0
20250313,122800,10075211,973,973,973,973,0
20250313,122700,10075211,973,973,973,973,40
20250313,122600,10036291,973,973,973,973,0
20250313,122500,10036291,973,973,973,973,0
20250313,122400,10036291,973,973,973,973,0
20250313,122300,10036291,973,973,973,973,0
20250313,122200,10036291,973,973,973,973,0
20250313,122100,10036291,973,973,973,973,0
20250313,122000,10036291,973,973,973,973,0
20250313,121900,10036291,973,973,973,973,0
20250313,121800,10036291,973,973,973,973,0
20250313,121700,10036291,973,973,973,973,0
20250313,121600,10036291,973,973,973,973,0
20250313,121500,10036291,973,973,973,973,0
20250313,121400,10036291,973,973,973,973,0
20250313,121300,10036291,973,973,973,973,0
20250313,121200,10036291,973,973,973,973,0
20250313,121100,10036291,973,973,973,973,0
20250313,121000,10036291,973,973,973,973,0
20250313,120900,10036291,973,973,973,973,0
20250313,120800,10036291,973,973,973,973,0
20250313,120700,10036291,973,973,973,973,0
20250313,120600,10036291,973,973,973,973,0
20250313,120500,10036291,973,973,973,973,10
20250313,120400,10026561,973,973,973,973,0
20250313,120300,10026561,973,973,973,973,0
20250313,120200,10026561,973,973,973,973,0
20250313,120100,10026561,973,973,973,973,10
20250313,120000,10016831,973,973,973,973,10
20250313,115900,10007101,973,973,973,973,10
20250313,115800,9997371,973,973,973,973,0
20250313,115700,9997371,973,973,973,973,10
20250313,115600,9987641,971,971,971,971,1
20250313,115500,9986670,973,973,973,973,0
20250313,115400,9986670,973,973,973,973,2
20250313,115300,9984724,973,972,973,971,155
20250313,115200,9834125,973,973,973,973,0
20250313,115100,9834125,973,973,973,973,0
20250313,115000,9834125,973,973,973,973,5
20250313,114900,9829260,972,972,972,972,0
20250313,114800,9829260,972,972,972,972,0
20250313,114700,9829260,972,972,972,972,0
20250313,114600,9829260,972,972,972,972,0
20250313,114500,9829260,972,972,972,972,0
20250313,114400,9829260,972,972,972,972,0
20250313,114300,9829260,972,972,972,972,0
20250313,114200,9829260,972,972,972,972,1
20250313,114100,9828288,973,973,973,973,0
20250313,114000,9828288,973,973,973,973,29
20250313,113900,9800071,973,973,973,973,0
20250313,113800,9800071,973,973,973,973,0
20250313,113700,9800071,973,973,973,973,0
20250313,113600,9800071,973,973,973,973,0
20250313,113500,9800071,973,973,973,973,0
20250313,113400,9800071,973,973,973,973,0
20250313,113300,9800071,973,973,973,973,0
20250313,113200,9800071,973,973,973,973,0
20250313,113100,9800071,973,973,973,973,0
20250313,113000,9800071,973,973,973,973,0
20250313,112900,9800071,973,973,973,973,50
20250313,112800,9751421,972,973,973,972,83
20250313,112700,9670720,972,972,972,972,0
20250313,112600,9670720,972,972,972,972,0
20250313,112500,9670720,972,972,972,972,0
20250313,112400,9670720,972,972,972,972,0
20250313,112300,9670720,972,972,972,972,0
20250313,112200,9670720,972,972,972,972,0
20250313,112100,9670720,972,972,972,972,0
20250313,112000,9670720,972,972,972,972,18
20250313,111900,9653224,972,972,972,972,41
20250313,111800,9613372,972,972,972,972,40
20250313,111700,9574492,975,975,975,975,0
20250313,111600,9574492,975,975,975,975,1
20250313,111500,9573517,970,970,970,970,0
20250313,111400,9573517,970,970,970,970,0
20250313,111300,9573517,970,970,970,970,0
20250313,111200,9573517,970,970,970,970,0
20250313,111100,9573517,970,970,970,970,0
20250313,111000,9573517,970,970,970,970,0
20250313,110900,9573517,970,970,970,970,0
20250313,110800,9573517,970,970,970,970,0
20250313,110700,9573517,970,970,970,970,0
20250313,110600,9573517,970,970,970,970,0
20250313,110500,9573517,970,970,970,970,51
20250313,110400,9524047,982,982,982,982,0
20250313,110300,9524047,982,982,982,982,0
20250313,110200,9524047,982,982,982,982,0
20250313,110100,9524047,982,982,982,982,0
20250313,110000,9524047,982,980,982,979,6
20250313,105900,9518165,970,977,977,970,324
20250313,105800,9203798,970,970,970,970,0
20250313,105700,9203798,970,970,970,970,5971
20250313,105600,3411928,970,970,970,970,14
20250313,105500,3398348,970,970,970,970,0
20250313,105400,3398348,970,970,970,970,0
20250313,105300,3398348,970,970,970,970,0
20250313,105200,3398348,970,970,970,970,0
20250313,105100,3398348,970,970,970,970,50
20250313,105000,3349848,970,970,970,970,5
20250313,104900,3344998,970,979,979,970,1921
20250313,104800,1474486,980,980,980,980,0
20250313,104700,1474486,980,980,980,980,77
20250313,104600,1399026,980,980,980,980,5
20250313,104500,1394126,979,985,985,979,369
20250313,104400,1032105,985,985,985,985,0
20250313,104300,1032105,985,985,985,985,0
20250313,104200,1032105,985,984,985,984,6
20250313,104100,1026196,985,985,985,985,0
20250313,104000,1026196,985,985,985,985,0
20250313,103900,1026196,985,985,985,985,0
20250313,103800,1026196,985,985,985,985,0
20250313,103700,1026196,985,985,985,985,0
20250313,103600,1026196,985,985,985,985,0
20250313,103500,1026196,985,985,985,985,5
20250313,103400,1021271,985,985,985,985,0
20250313,103300,1021271,985,985,985,985,0
20250313,103200,1021271,985,985,985,985,7
20250313,103100,1014376,985,985,985,985,3
20250313,103000,1011421,985,985,985,985,0
20250313,102900,1011421,985,985,985,985,0
20250313,102800,1011421,985,985,985,985,10
20250313,102700,1001571,985,985,985,985,0
20250313,102600,1001571,985,985,985,985,0
20250313,102500,1001571,985,985,985,985,0
20250313,102400,1001571,985,985,985,985,0
20250313,102300,1001571,985,985,985,985,0
20250313,102200,1001571,985,985,985,985,3
20250313,102100,998616,985,985,985,985,0
20250313,102000,998616,985,985,985,985,0
20250313,101900,998616,985,985,985,985,0
20250313,101800,998616,985,985,985,985,0
20250313,101700,998616,985,985,985,985,0
20250313,101600,998616,985,985,985,985,0
20250313,101500,998616,985,985,985,985,0
20250313,101400,998616,985,985,985,985,0
20250313,101300,998616,985,985,985,985,0
20250313,101200,998616,985,985,985,985,0
20250313,101100,998616,985,985,985,985,0
20250313,101000,998616,985,985,985,985,0
20250313,100900,998616,985,985,985,985,0
20250313,100800,998616,985,985,985,985,5
20250313,100700,993691,985,985,985,985,0
20250313,100600,993691,985,985,985,985,0
20250313,100500,993691,985,985,985,985,0
20250313,100400,993691,985,985,985,985,0
20250313,100300,993691,985,985,985,985,0
20250313,100200,993691,985,985,985,985,0
20250313,100100,993691,985,985,985,985,0
20250313,100000,993691,985,985,985,985,50
20250313,095900,944441,985,985,985,985,0
20250313,095800,944441,985,985,985,985,0
20250313,095700,944441,985,985,985,985,0
20250313,095600,944441,985,985,985,985,0
20250313,095500,944441,985,985,985,985,0
20250313,095400,944441,985,985,985,985,0
20250313,095300,944441,985,985,985,985,0
20250313,095200,944441,985,985,985,985,0
20250313,095100,944441,985,985,985,985,0
20250313,095000,944441,985,985,985,985,0
20250313,094900,944441,985,985,985,985,0
20250313,094800,944441,985,985,985,985,0
20250313,094700,944441,985,985,985,985,0
20250313,094600,944441,985,985,985,985,0
20250313,094500,944441,985,985,985,985,0
20250313,094400,944441,985,985,985,985,0
20250313,094300,944441,985,985,985,985,0
20250313,094200,944441,985,985,985,985,1
20250313,094100,943456,985,985,985,985,0
20250313,094000,943456,985,985,985,985,0
20250313,093900,943456,985,985,985,985,0
20250313,093800,943456,985,985,985,985,0
20250313,093700,943456,985,985,985,985,0
20250313,093600,943456,985,985,985,985,0
20250313,093500,943456,985,985,985,985,1
20250313,093400,942471,985,985,985,985,1
20250313,093300,941486,985,985,985,985,0
20250313,093200,941486,985,985,985,985,0
20250313,093100,941486,985,985,985,985,0
20250313,093000,941486,985,985,985,985,10
20250313,092900,931636,985,985,985,985,0
20250313,092800,931636,985,985,985,985,0
20250313,092700,931636,985,985,985,985,0
20250313,092600,931636,985,985,985,985,0
20250313,092500,931636,985,985,985,985,0
20250313,092400,931636,985,985,985,985,0
20250313,092300,931636,985,985,985,985,0
20250313,092200,931636,985,985,985,985,76
20250313,092100,856776,989,989,989,989,0
20250313,092000,856776,989,989,989,989,0
20250313,091900,856776,989,989,989,989,0
20250313,091800,856776,989,989,989,989,0
20250313,091700,856776,989,989,989,989,0
20250313,091600,856776,989,986,989,986,2
20250313,091500,854801,985,985,985,985,0
20250313,091400,854801,985,985,985,985,0
20250313,091300,854801,985,985,985,985,0
20250313,091200,854801,985,985,985,985,0
20250313,091100,854801,985,979,985,979,226
20250313,091000,633313,979,979,979,979,0
20250313,090900,633313,979,979,979,979,173
20250313,090800,463946,979,979,979,979,0
20250313,090700,463946,979,979,979,979,0
20250313,090600,463946,979,979,979,979,0
20250313,090500,463946,979,979,979,979,0
20250313,090400,463946,979,979,979,979,0
20250313,090300,463946,979,979,979,979,0
20250313,090200,463946,979,979,979,979,0
20250313,090100,463946,979,979,979,979,0
20250313,090000,463946,979,979,979,978,474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183900 24857290 969 969 969 969 653
3 20250313 183800 24857290 969 969 969 969 0
4 20250313 183700 24857290 969 969 969 969 0
5 20250313 183600 24857290 969 969 969 969 0
6 20250313 183500 24857290 969 969 969 969 0
7 20250313 183400 24857290 969 969 969 969 0
8 20250313 183300 24857290 969 969 969 969 0
9 20250313 183200 24857290 969 969 969 969 0
10 20250313 183100 24857290 969 969 969 969 0
11 20250313 183000 24857290 969 969 969 969 0
12 20250313 182900 24857290 969 969 969 969 0
13 20250313 182800 24857290 969 969 969 969 0
14 20250313 182700 24857290 969 969 969 969 0
15 20250313 182600 24857290 969 969 969 969 0
16 20250313 182500 24857290 969 969 969 969 0
17 20250313 182400 24857290 969 969 969 969 0
18 20250313 182300 24857290 969 969 969 969 0
19 20250313 182200 24857290 969 969 969 969 0
20 20250313 182100 24857290 969 969 969 969 0
21 20250313 182000 24857290 969 969 969 969 0
22 20250313 181900 24857290 969 969 969 969 0
23 20250313 181800 24857290 969 969 969 969 0
24 20250313 181700 24857290 969 969 969 969 0
25 20250313 181600 24857290 969 969 969 969 0
26 20250313 181500 24857290 969 969 969 969 0
27 20250313 181400 24857290 969 969 969 969 0
28 20250313 181300 24857290 969 969 969 969 0
29 20250313 181200 24857290 969 969 969 969 0
30 20250313 181100 24857290 969 969 969 969 0
31 20250313 181000 24857290 969 969 969 969 0
32 20250313 180900 24857290 969 969 969 969 653
33 20250313 180800 24857290 969 969 969 969 0
34 20250313 180700 24857290 969 969 969 969 0
35 20250313 180600 24857290 969 969 969 969 0
36 20250313 180500 24857290 969 969 969 969 0
37 20250313 180400 24857290 969 969 969 969 0
38 20250313 180300 24857290 969 969 969 969 0
39 20250313 180200 24857290 969 969 969 969 0
40 20250313 180100 24857290 969 969 969 969 0
41 20250313 180000 24857290 969 969 969 969 0
42 20250313 175900 24857290 969 969 969 969 0
43 20250313 175800 24857290 969 969 969 969 0
44 20250313 175700 24857290 969 969 969 969 0
45 20250313 175600 24857290 969 969 969 969 0
46 20250313 175500 24857290 969 969 969 969 0
47 20250313 175400 24857290 969 969 969 969 0
48 20250313 175300 24857290 969 969 969 969 0
49 20250313 175200 24857290 969 969 969 969 0
50 20250313 175100 24857290 969 969 969 969 0
51 20250313 175000 24857290 969 969 969 969 0
52 20250313 174900 24857290 969 969 969 969 0
53 20250313 174800 24857290 969 969 969 969 0
54 20250313 174700 24857290 969 969 969 969 0
55 20250313 174600 24857290 969 969 969 969 0
56 20250313 174500 24857290 969 969 969 969 0
57 20250313 174400 24857290 969 969 969 969 0
58 20250313 174300 24857290 969 969 969 969 0
59 20250313 174200 24857290 969 969 969 969 0
60 20250313 174100 24857290 969 969 969 969 0
61 20250313 174000 24857290 969 969 969 969 0
62 20250313 173900 24857290 969 969 969 969 653
63 20250313 173800 24857290 969 969 969 969 0
64 20250313 173700 24857290 969 969 969 969 0
65 20250313 173600 24857290 969 969 969 969 0
66 20250313 173500 24857290 969 969 969 969 0
67 20250313 173400 24857290 969 969 969 969 0
68 20250313 173300 24857290 969 969 969 969 0
69 20250313 173200 24857290 969 969 969 969 0
70 20250313 173100 24857290 969 969 969 969 0
71 20250313 173000 24857290 969 969 969 969 0
72 20250313 172900 24857290 969 969 969 969 0
73 20250313 172800 24857290 969 969 969 969 0
74 20250313 172700 24857290 969 969 969 969 0
75 20250313 172600 24857290 969 969 969 969 0
76 20250313 172500 24857290 969 969 969 969 0
77 20250313 172400 24857290 969 969 969 969 0
78 20250313 172300 24857290 969 969 969 969 0
79 20250313 172200 24857290 969 969 969 969 0
80 20250313 172100 24857290 969 969 969 969 0
81 20250313 172000 24857290 969 969 969 969 0
82 20250313 171900 24857290 969 969 969 969 0
83 20250313 171800 24857290 969 969 969 969 0
84 20250313 171700 24857290 969 969 969 969 0
85 20250313 171600 24857290 969 969 969 969 0
86 20250313 171500 24857290 969 969 969 969 0
87 20250313 171400 24857290 969 969 969 969 0
88 20250313 171300 24857290 969 969 969 969 0
89 20250313 171200 24857290 969 969 969 969 0
90 20250313 171100 24857290 969 969 969 969 0
91 20250313 171000 24857290 969 969 969 969 0
92 20250313 170900 24857290 969 969 969 969 653
93 20250313 170800 24857290 969 969 969 969 0
94 20250313 170700 24857290 969 969 969 969 0
95 20250313 170600 24857290 969 969 969 969 0
96 20250313 170500 24857290 969 969 969 969 0
97 20250313 170400 24857290 969 969 969 969 0
98 20250313 170300 24857290 969 969 969 969 0
99 20250313 170200 24857290 969 969 969 969 0
100 20250313 170100 24857290 969 969 969 969 0
101 20250313 170000 24857290 969 969 969 969 0
102 20250313 165900 24857290 969 969 969 969 0
103 20250313 165800 24857290 969 969 969 969 0
104 20250313 165700 24857290 969 969 969 969 0
105 20250313 165600 24857290 969 969 969 969 0
106 20250313 165500 24857290 969 969 969 969 0
107 20250313 165400 24857290 969 969 969 969 0
108 20250313 165300 24857290 969 969 969 969 0
109 20250313 165200 24857290 969 969 969 969 0
110 20250313 165100 24857290 969 969 969 969 0
111 20250313 165000 24857290 969 969 969 969 0
112 20250313 164900 24857290 969 969 969 969 0
113 20250313 164800 24857290 969 969 969 969 0
114 20250313 164700 24857290 969 969 969 969 0
115 20250313 164600 24857290 969 969 969 969 0
116 20250313 164500 24857290 969 969 969 969 0
117 20250313 164400 24857290 969 969 969 969 0
118 20250313 164300 24857290 969 969 969 969 0
119 20250313 164200 24857290 969 969 969 969 0
120 20250313 164100 24857290 969 969 969 969 0
121 20250313 164000 24857290 969 969 969 969 0
122 20250313 163900 24857290 969 969 969 969 653
123 20250313 163800 24857290 969 969 969 969 0
124 20250313 163700 24857290 969 969 969 969 0
125 20250313 163600 24857290 969 969 969 969 0
126 20250313 163500 24857290 969 969 969 969 0
127 20250313 163400 24857290 969 969 969 969 0
128 20250313 163300 24857290 969 969 969 969 0
129 20250313 163200 24857290 969 969 969 969 0
130 20250313 163100 24857290 969 969 969 969 0
131 20250313 163000 24857290 969 969 969 969 0
132 20250313 162900 24857290 969 969 969 969 0
133 20250313 162800 24857290 969 969 969 969 0
134 20250313 162700 24857290 969 969 969 969 0
135 20250313 162600 24857290 969 969 969 969 0
136 20250313 162500 24857290 969 969 969 969 0
137 20250313 162400 24857290 969 969 969 969 0
138 20250313 162300 24857290 969 969 969 969 0
139 20250313 162200 24857290 969 969 969 969 0
140 20250313 162100 24857290 969 969 969 969 0
141 20250313 162000 24857290 969 969 969 969 0
142 20250313 161900 24857290 969 969 969 969 0
143 20250313 161800 24857290 969 969 969 969 0
144 20250313 161700 24857290 969 969 969 969 0
145 20250313 161600 24857290 969 969 969 969 0
146 20250313 161500 24857290 969 969 969 969 0
147 20250313 161400 24857290 969 969 969 969 0
148 20250313 161300 24857290 969 969 969 969 0
149 20250313 161200 24857290 969 969 969 969 0
150 20250313 161100 24857290 969 969 969 969 0
151 20250313 161000 24857290 969 969 969 969 0
152 20250313 160900 24857290 969 969 969 969 653
153 20250313 160800 24857290 969 969 969 969 0
154 20250313 160700 24857290 969 969 969 969 0
155 20250313 160600 24857290 969 969 969 969 0
156 20250313 160500 24857290 969 969 969 969 0
157 20250313 160400 24857290 969 969 969 969 0
158 20250313 160300 24857290 969 969 969 969 0
159 20250313 160200 24857290 969 969 969 969 0
160 20250313 160100 24857290 969 969 969 969 0
161 20250313 160000 24857290 969 969 969 969 0
162 20250313 155900 24857290 969 969 969 969 0
163 20250313 155800 24857290 969 969 969 969 0
164 20250313 155700 24857290 969 969 969 969 0
165 20250313 155600 24857290 969 969 969 969 0
166 20250313 155500 24857290 969 969 969 969 0
167 20250313 155400 24857290 969 969 969 969 0
168 20250313 155300 24857290 969 969 969 969 0
169 20250313 155200 24857290 969 969 969 969 0
170 20250313 155100 24857290 969 969 969 969 0
171 20250313 155000 24857290 969 969 969 969 0
172 20250313 154900 24857290 969 969 969 969 0
173 20250313 154800 24857290 969 969 969 969 0
174 20250313 154700 24857290 969 969 969 969 0
175 20250313 154600 24857290 969 969 969 969 0
176 20250313 154500 24857290 969 969 969 969 0
177 20250313 154400 24857290 969 969 969 969 0
178 20250313 154300 24857290 969 969 969 969 0
179 20250313 154200 24857290 969 969 969 969 0
180 20250313 154100 24857290 969 969 969 969 0
181 20250313 154000 24857290 969 969 969 969 0
182 20250313 153900 24857290 969 969 969 969 653
183 20250313 153800 24857290 969 969 969 969 0
184 20250313 153700 24857290 969 969 969 969 0
185 20250313 153600 24857290 969 969 969 969 0
186 20250313 153500 24857290 969 969 969 969 0
187 20250313 153400 24857290 969 969 969 969 0
188 20250313 153300 24857290 969 969 969 969 0
189 20250313 153200 24857290 969 969 969 969 0
190 20250313 153100 24857290 969 969 969 969 0
191 20250313 153000 24857290 969 969 969 969 653
192 20250313 152900 24224533 969 969 969 969 0
193 20250313 152800 24224533 969 969 969 969 0
194 20250313 152700 24224533 969 969 969 969 0
195 20250313 152600 24224533 969 969 969 969 0
196 20250313 152500 24224533 969 969 969 969 0
197 20250313 152400 24224533 969 969 969 969 0
198 20250313 152300 24224533 969 969 969 969 0
199 20250313 152200 24224533 969 969 969 969 0
200 20250313 152100 24224533 969 969 969 969 0
201 20250313 152000 24224533 969 969 969 969 0
202 20250313 151900 24224533 969 969 969 969 0
203 20250313 151800 24224533 969 969 969 969 0
204 20250313 151700 24224533 969 969 969 969 1
205 20250313 151600 24223564 972 972 972 972 0
206 20250313 151500 24223564 972 972 972 972 0
207 20250313 151400 24223564 972 972 972 972 0
208 20250313 151300 24223564 972 972 972 972 0
209 20250313 151200 24223564 972 972 972 972 0
210 20250313 151100 24223564 972 972 972 972 0
211 20250313 151000 24223564 972 972 972 972 0
212 20250313 150900 24223564 972 972 972 972 0
213 20250313 150800 24223564 972 972 972 972 0
214 20250313 150700 24223564 972 972 972 972 0
215 20250313 150600 24223564 972 972 972 972 0
216 20250313 150500 24223564 972 972 972 972 0
217 20250313 150400 24223564 972 972 972 972 0
218 20250313 150300 24223564 972 972 972 972 30
219 20250313 150200 24194404 972 972 972 972 5
220 20250313 150100 24189544 972 972 972 972 0
221 20250313 150000 24189544 972 972 972 972 100
222 20250313 145900 24092344 972 972 972 972 0
223 20250313 145800 24092344 972 972 972 972 0
224 20250313 145700 24092344 972 972 972 972 0
225 20250313 145600 24092344 972 972 972 972 102
226 20250313 145500 23993200 972 972 972 972 0
227 20250313 145400 23993200 972 972 972 972 0
228 20250313 145300 23993200 972 972 972 972 0
229 20250313 145200 23993200 972 972 972 972 0
230 20250313 145100 23993200 972 972 972 972 0
231 20250313 145000 23993200 972 972 972 972 0
232 20250313 144900 23993200 972 972 972 972 0
233 20250313 144800 23993200 972 972 972 972 0
234 20250313 144700 23993200 972 972 972 972 0
235 20250313 144600 23993200 972 972 972 972 50
236 20250313 144500 23944600 972 972 972 972 0
237 20250313 144400 23944600 972 972 972 972 0
238 20250313 144300 23944600 972 972 972 972 1
239 20250313 144200 23943628 969 969 969 969 0
240 20250313 144100 23943628 969 969 969 969 0
241 20250313 144000 23943628 969 969 969 969 865
242 20250313 143900 23105443 969 969 969 969 0
243 20250313 143800 23105443 969 969 969 969 0
244 20250313 143700 23105443 969 969 969 969 38
245 20250313 143600 23068621 969 969 969 969 0
246 20250313 143500 23068621 969 969 969 969 10
247 20250313 143400 23058931 969 969 969 969 0
248 20250313 143300 23058931 969 969 969 969 0
249 20250313 143200 23058931 969 969 969 969 0
250 20250313 143100 23058931 969 969 969 969 0
251 20250313 143000 23058931 969 969 969 969 0
252 20250313 142900 23058931 969 969 969 969 0
253 20250313 142800 23058931 969 969 969 969 1
254 20250313 142700 23057962 969 969 969 969 0
255 20250313 142600 23057962 969 969 969 969 514
256 20250313 142500 22559896 969 969 969 969 0
257 20250313 142400 22559896 969 969 969 969 0
258 20250313 142300 22559896 969 969 969 969 0
259 20250313 142200 22559896 969 969 969 969 0
260 20250313 142100 22559896 969 969 969 969 33
261 20250313 142000 22527919 969 969 969 969 0
262 20250313 141900 22527919 969 969 969 969 0
263 20250313 141800 22527919 969 969 969 969 0
264 20250313 141700 22527919 969 969 969 969 43
265 20250313 141600 22486252 969 969 969 969 0
266 20250313 141500 22486252 969 969 969 969 33
267 20250313 141400 22454275 969 969 969 969 1139
268 20250313 141300 21350584 969 969 969 969 0
269 20250313 141200 21350584 969 969 969 969 0
270 20250313 141100 21350584 969 969 969 969 0
271 20250313 141000 21350584 969 969 969 969 0
272 20250313 140900 21350584 969 969 969 969 0
273 20250313 140800 21350584 969 969 969 969 0
274 20250313 140700 21350584 969 969 969 969 0
275 20250313 140600 21350584 969 969 969 969 4
276 20250313 140500 21346708 968 968 968 968 0
277 20250313 140400 21346708 968 968 968 968 0
278 20250313 140300 21346708 968 968 968 968 0
279 20250313 140200 21346708 968 968 968 968 0
280 20250313 140100 21346708 968 968 968 968 2
281 20250313 140000 21344772 969 969 969 969 0
282 20250313 135900 21344772 969 969 969 969 0
283 20250313 135800 21344772 969 969 969 969 0
284 20250313 135700 21344772 969 969 969 969 0
285 20250313 135600 21344772 969 969 969 969 0
286 20250313 135500 21344772 969 969 969 969 1
287 20250313 135400 21343803 969 969 969 969 4
288 20250313 135300 21339927 969 969 969 969 0
289 20250313 135200 21339927 969 969 969 969 0
290 20250313 135100 21339927 969 969 969 969 50
291 20250313 135000 21291477 969 969 969 969 0
292 20250313 134900 21291477 969 969 969 969 0
293 20250313 134800 21291477 969 969 969 969 0
294 20250313 134700 21291477 969 969 969 969 0
295 20250313 134600 21291477 969 969 969 969 0
296 20250313 134500 21291477 969 969 969 969 0
297 20250313 134400 21291477 969 969 969 969 0
298 20250313 134300 21291477 969 969 969 969 0
299 20250313 134200 21291477 969 969 969 969 0
300 20250313 134100 21291477 969 969 969 969 0
301 20250313 134000 21291477 969 969 969 969 0
302 20250313 133900 21291477 969 969 969 969 0
303 20250313 133800 21291477 969 969 969 969 0
304 20250313 133700 21291477 969 969 969 969 0
305 20250313 133600 21291477 969 969 969 969 4
306 20250313 133500 21287601 969 969 969 969 0
307 20250313 133400 21287601 969 969 969 969 4012
308 20250313 133300 17399973 970 970 970 970 0
309 20250313 133200 17399973 970 970 970 970 1
310 20250313 133100 17399003 970 970 970 970 0
311 20250313 133000 17399003 970 970 970 970 41
312 20250313 132900 17359233 970 970 970 970 62
313 20250313 132800 17299093 970 970 970 970 0
314 20250313 132700 17299093 970 970 970 970 0
315 20250313 132600 17299093 970 970 970 970 938
316 20250313 132500 16389233 971 971 971 971 0
317 20250313 132400 16389233 971 971 971 971 0
318 20250313 132300 16389233 971 971 971 971 0
319 20250313 132200 16389233 971 971 971 971 0
320 20250313 132100 16389233 971 971 971 971 0
321 20250313 132000 16389233 971 971 971 971 0
322 20250313 131900 16389233 971 971 971 971 0
323 20250313 131800 16389233 971 971 971 971 0
324 20250313 131700 16389233 971 971 971 971 0
325 20250313 131600 16389233 971 971 971 971 1000
326 20250313 131500 15418233 970 970 970 970 0
327 20250313 131400 15418233 970 970 970 970 0
328 20250313 131300 15418233 970 970 970 970 0
329 20250313 131200 15418233 970 970 970 970 0
330 20250313 131100 15418233 970 970 970 970 0
331 20250313 131000 15418233 970 970 970 970 0
332 20250313 130900 15418233 970 970 970 970 0
333 20250313 130800 15418233 970 970 970 970 0
334 20250313 130700 15418233 970 970 970 970 0
335 20250313 130600 15418233 970 970 970 970 0
336 20250313 130500 15418233 970 970 970 970 0
337 20250313 130400 15418233 970 970 970 970 0
338 20250313 130300 15418233 970 970 970 970 0
339 20250313 130200 15418233 970 970 970 970 0
340 20250313 130100 15418233 970 970 970 970 0
341 20250313 130000 15418233 970 972 972 970 5000
342 20250313 125900 10566576 973 973 973 973 0
343 20250313 125800 10566576 973 973 973 973 0
344 20250313 125700 10566576 973 973 973 973 0
345 20250313 125600 10566576 973 973 973 973 0
346 20250313 125500 10566576 973 973 973 973 0
347 20250313 125400 10566576 973 973 973 973 0
348 20250313 125300 10566576 973 973 973 973 0
349 20250313 125200 10566576 973 973 973 973 1
350 20250313 125100 10565603 973 973 973 973 0
351 20250313 125000 10565603 973 973 973 973 0
352 20250313 124900 10565603 973 973 973 973 0
353 20250313 124800 10565603 973 973 973 973 3
354 20250313 124700 10562684 973 973 973 973 0
355 20250313 124600 10562684 973 973 973 973 0
356 20250313 124500 10562684 973 973 973 973 0
357 20250313 124400 10562684 973 973 973 973 0
358 20250313 124300 10562684 973 973 973 973 0
359 20250313 124200 10562684 973 973 973 973 0
360 20250313 124100 10562684 973 973 973 973 0
361 20250313 124000 10562684 973 973 973 973 0
362 20250313 123900 10562684 973 973 973 973 0
363 20250313 123800 10562684 973 973 973 973 0
364 20250313 123700 10562684 973 973 973 973 0
365 20250313 123600 10562684 973 973 973 973 1
366 20250313 123500 10561711 973 973 973 973 0
367 20250313 123400 10561711 973 973 973 973 0
368 20250313 123300 10561711 973 973 973 973 0
369 20250313 123200 10561711 973 973 973 973 0
370 20250313 123100 10561711 973 973 973 973 0
371 20250313 123000 10561711 973 973 973 973 500
372 20250313 122900 10075211 973 973 973 973 0
373 20250313 122800 10075211 973 973 973 973 0
374 20250313 122700 10075211 973 973 973 973 40
375 20250313 122600 10036291 973 973 973 973 0
376 20250313 122500 10036291 973 973 973 973 0
377 20250313 122400 10036291 973 973 973 973 0
378 20250313 122300 10036291 973 973 973 973 0
379 20250313 122200 10036291 973 973 973 973 0
380 20250313 122100 10036291 973 973 973 973 0
381 20250313 122000 10036291 973 973 973 973 0
382 20250313 121900 10036291 973 973 973 973 0
383 20250313 121800 10036291 973 973 973 973 0
384 20250313 121700 10036291 973 973 973 973 0
385 20250313 121600 10036291 973 973 973 973 0
386 20250313 121500 10036291 973 973 973 973 0
387 20250313 121400 10036291 973 973 973 973 0
388 20250313 121300 10036291 973 973 973 973 0
389 20250313 121200 10036291 973 973 973 973 0
390 20250313 121100 10036291 973 973 973 973 0
391 20250313 121000 10036291 973 973 973 973 0
392 20250313 120900 10036291 973 973 973 973 0
393 20250313 120800 10036291 973 973 973 973 0
394 20250313 120700 10036291 973 973 973 973 0
395 20250313 120600 10036291 973 973 973 973 0
396 20250313 120500 10036291 973 973 973 973 10
397 20250313 120400 10026561 973 973 973 973 0
398 20250313 120300 10026561 973 973 973 973 0
399 20250313 120200 10026561 973 973 973 973 0
400 20250313 120100 10026561 973 973 973 973 10
401 20250313 120000 10016831 973 973 973 973 10
402 20250313 115900 10007101 973 973 973 973 10
403 20250313 115800 9997371 973 973 973 973 0
404 20250313 115700 9997371 973 973 973 973 10
405 20250313 115600 9987641 971 971 971 971 1
406 20250313 115500 9986670 973 973 973 973 0
407 20250313 115400 9986670 973 973 973 973 2
408 20250313 115300 9984724 973 972 973 971 155
409 20250313 115200 9834125 973 973 973 973 0
410 20250313 115100 9834125 973 973 973 973 0
411 20250313 115000 9834125 973 973 973 973 5
412 20250313 114900 9829260 972 972 972 972 0
413 20250313 114800 9829260 972 972 972 972 0
414 20250313 114700 9829260 972 972 972 972 0
415 20250313 114600 9829260 972 972 972 972 0
416 20250313 114500 9829260 972 972 972 972 0
417 20250313 114400 9829260 972 972 972 972 0
418 20250313 114300 9829260 972 972 972 972 0
419 20250313 114200 9829260 972 972 972 972 1
420 20250313 114100 9828288 973 973 973 973 0
421 20250313 114000 9828288 973 973 973 973 29
422 20250313 113900 9800071 973 973 973 973 0
423 20250313 113800 9800071 973 973 973 973 0
424 20250313 113700 9800071 973 973 973 973 0
425 20250313 113600 9800071 973 973 973 973 0
426 20250313 113500 9800071 973 973 973 973 0
427 20250313 113400 9800071 973 973 973 973 0
428 20250313 113300 9800071 973 973 973 973 0
429 20250313 113200 9800071 973 973 973 973 0
430 20250313 113100 9800071 973 973 973 973 0
431 20250313 113000 9800071 973 973 973 973 0
432 20250313 112900 9800071 973 973 973 973 50
433 20250313 112800 9751421 972 973 973 972 83
434 20250313 112700 9670720 972 972 972 972 0
435 20250313 112600 9670720 972 972 972 972 0
436 20250313 112500 9670720 972 972 972 972 0
437 20250313 112400 9670720 972 972 972 972 0
438 20250313 112300 9670720 972 972 972 972 0
439 20250313 112200 9670720 972 972 972 972 0
440 20250313 112100 9670720 972 972 972 972 0
441 20250313 112000 9670720 972 972 972 972 18
442 20250313 111900 9653224 972 972 972 972 41
443 20250313 111800 9613372 972 972 972 972 40
444 20250313 111700 9574492 975 975 975 975 0
445 20250313 111600 9574492 975 975 975 975 1
446 20250313 111500 9573517 970 970 970 970 0
447 20250313 111400 9573517 970 970 970 970 0
448 20250313 111300 9573517 970 970 970 970 0
449 20250313 111200 9573517 970 970 970 970 0
450 20250313 111100 9573517 970 970 970 970 0
451 20250313 111000 9573517 970 970 970 970 0
452 20250313 110900 9573517 970 970 970 970 0
453 20250313 110800 9573517 970 970 970 970 0
454 20250313 110700 9573517 970 970 970 970 0
455 20250313 110600 9573517 970 970 970 970 0
456 20250313 110500 9573517 970 970 970 970 51
457 20250313 110400 9524047 982 982 982 982 0
458 20250313 110300 9524047 982 982 982 982 0
459 20250313 110200 9524047 982 982 982 982 0
460 20250313 110100 9524047 982 982 982 982 0
461 20250313 110000 9524047 982 980 982 979 6
462 20250313 105900 9518165 970 977 977 970 324
463 20250313 105800 9203798 970 970 970 970 0
464 20250313 105700 9203798 970 970 970 970 5971
465 20250313 105600 3411928 970 970 970 970 14
466 20250313 105500 3398348 970 970 970 970 0
467 20250313 105400 3398348 970 970 970 970 0
468 20250313 105300 3398348 970 970 970 970 0
469 20250313 105200 3398348 970 970 970 970 0
470 20250313 105100 3398348 970 970 970 970 50
471 20250313 105000 3349848 970 970 970 970 5
472 20250313 104900 3344998 970 979 979 970 1921
473 20250313 104800 1474486 980 980 980 980 0
474 20250313 104700 1474486 980 980 980 980 77
475 20250313 104600 1399026 980 980 980 980 5
476 20250313 104500 1394126 979 985 985 979 369
477 20250313 104400 1032105 985 985 985 985 0
478 20250313 104300 1032105 985 985 985 985 0
479 20250313 104200 1032105 985 984 985 984 6
480 20250313 104100 1026196 985 985 985 985 0
481 20250313 104000 1026196 985 985 985 985 0
482 20250313 103900 1026196 985 985 985 985 0
483 20250313 103800 1026196 985 985 985 985 0
484 20250313 103700 1026196 985 985 985 985 0
485 20250313 103600 1026196 985 985 985 985 0
486 20250313 103500 1026196 985 985 985 985 5
487 20250313 103400 1021271 985 985 985 985 0
488 20250313 103300 1021271 985 985 985 985 0
489 20250313 103200 1021271 985 985 985 985 7
490 20250313 103100 1014376 985 985 985 985 3
491 20250313 103000 1011421 985 985 985 985 0
492 20250313 102900 1011421 985 985 985 985 0
493 20250313 102800 1011421 985 985 985 985 10
494 20250313 102700 1001571 985 985 985 985 0
495 20250313 102600 1001571 985 985 985 985 0
496 20250313 102500 1001571 985 985 985 985 0
497 20250313 102400 1001571 985 985 985 985 0
498 20250313 102300 1001571 985 985 985 985 0
499 20250313 102200 1001571 985 985 985 985 3
500 20250313 102100 998616 985 985 985 985 0
501 20250313 102000 998616 985 985 985 985 0
502 20250313 101900 998616 985 985 985 985 0
503 20250313 101800 998616 985 985 985 985 0
504 20250313 101700 998616 985 985 985 985 0
505 20250313 101600 998616 985 985 985 985 0
506 20250313 101500 998616 985 985 985 985 0
507 20250313 101400 998616 985 985 985 985 0
508 20250313 101300 998616 985 985 985 985 0
509 20250313 101200 998616 985 985 985 985 0
510 20250313 101100 998616 985 985 985 985 0
511 20250313 101000 998616 985 985 985 985 0
512 20250313 100900 998616 985 985 985 985 0
513 20250313 100800 998616 985 985 985 985 5
514 20250313 100700 993691 985 985 985 985 0
515 20250313 100600 993691 985 985 985 985 0
516 20250313 100500 993691 985 985 985 985 0
517 20250313 100400 993691 985 985 985 985 0
518 20250313 100300 993691 985 985 985 985 0
519 20250313 100200 993691 985 985 985 985 0
520 20250313 100100 993691 985 985 985 985 0
521 20250313 100000 993691 985 985 985 985 50
522 20250313 095900 944441 985 985 985 985 0
523 20250313 095800 944441 985 985 985 985 0
524 20250313 095700 944441 985 985 985 985 0
525 20250313 095600 944441 985 985 985 985 0
526 20250313 095500 944441 985 985 985 985 0
527 20250313 095400 944441 985 985 985 985 0
528 20250313 095300 944441 985 985 985 985 0
529 20250313 095200 944441 985 985 985 985 0
530 20250313 095100 944441 985 985 985 985 0
531 20250313 095000 944441 985 985 985 985 0
532 20250313 094900 944441 985 985 985 985 0
533 20250313 094800 944441 985 985 985 985 0
534 20250313 094700 944441 985 985 985 985 0
535 20250313 094600 944441 985 985 985 985 0
536 20250313 094500 944441 985 985 985 985 0
537 20250313 094400 944441 985 985 985 985 0
538 20250313 094300 944441 985 985 985 985 0
539 20250313 094200 944441 985 985 985 985 1
540 20250313 094100 943456 985 985 985 985 0
541 20250313 094000 943456 985 985 985 985 0
542 20250313 093900 943456 985 985 985 985 0
543 20250313 093800 943456 985 985 985 985 0
544 20250313 093700 943456 985 985 985 985 0
545 20250313 093600 943456 985 985 985 985 0
546 20250313 093500 943456 985 985 985 985 1
547 20250313 093400 942471 985 985 985 985 1
548 20250313 093300 941486 985 985 985 985 0
549 20250313 093200 941486 985 985 985 985 0
550 20250313 093100 941486 985 985 985 985 0
551 20250313 093000 941486 985 985 985 985 10
552 20250313 092900 931636 985 985 985 985 0
553 20250313 092800 931636 985 985 985 985 0
554 20250313 092700 931636 985 985 985 985 0
555 20250313 092600 931636 985 985 985 985 0
556 20250313 092500 931636 985 985 985 985 0
557 20250313 092400 931636 985 985 985 985 0
558 20250313 092300 931636 985 985 985 985 0
559 20250313 092200 931636 985 985 985 985 76
560 20250313 092100 856776 989 989 989 989 0
561 20250313 092000 856776 989 989 989 989 0
562 20250313 091900 856776 989 989 989 989 0
563 20250313 091800 856776 989 989 989 989 0
564 20250313 091700 856776 989 989 989 989 0
565 20250313 091600 856776 989 986 989 986 2
566 20250313 091500 854801 985 985 985 985 0
567 20250313 091400 854801 985 985 985 985 0
568 20250313 091300 854801 985 985 985 985 0
569 20250313 091200 854801 985 985 985 985 0
570 20250313 091100 854801 985 979 985 979 226
571 20250313 091000 633313 979 979 979 979 0
572 20250313 090900 633313 979 979 979 979 173
573 20250313 090800 463946 979 979 979 979 0
574 20250313 090700 463946 979 979 979 979 0
575 20250313 090600 463946 979 979 979 979 0
576 20250313 090500 463946 979 979 979 979 0
577 20250313 090400 463946 979 979 979 979 0
578 20250313 090300 463946 979 979 979 979 0
579 20250313 090200 463946 979 979 979 979 0
580 20250313 090100 463946 979 979 979 979 0
581 20250313 090000 463946 979 979 979 978 474

1
002880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,107322,46744020,105712170,46042859700,0.23
20250310,107322,46744020,106678068,46463555880,0.23
20250307,107322,46744020,106141458,46229835780,0.23
20250306,107322,46744020,106570746,46416811860,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 107322 46744020 105712170 46042859700 0.23
3 20250310 107322 46744020 106678068 46463555880 0.23
4 20250307 107322 46744020 106141458 46229835780 0.23
5 20250306 107322 46744020 106570746 46416811860 0.23