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

594
008290/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185200,38292142,455,455,455,455,3202
20250313,185100,38292142,455,455,455,455,0
20250313,185000,38292142,455,455,455,455,0
20250313,184900,38292142,455,455,455,455,0
20250313,184800,38292142,455,455,455,455,0
20250313,184700,38292142,455,455,455,455,0
20250313,184600,38292142,455,455,455,455,0
20250313,184500,38292142,455,455,455,455,0
20250313,184400,38292142,455,455,455,455,0
20250313,184300,38292142,455,455,455,455,0
20250313,184200,38292142,455,455,455,455,0
20250313,184100,38292142,455,455,455,455,0
20250313,184000,38292142,455,455,455,455,0
20250313,183900,38292142,455,455,455,455,0
20250313,183800,38292142,455,455,455,455,0
20250313,183700,38292142,455,455,455,455,0
20250313,183600,38292142,455,455,455,455,0
20250313,183500,38292142,455,455,455,455,0
20250313,183400,38292142,455,455,455,455,0
20250313,183300,38292142,455,455,455,455,0
20250313,183200,38292142,455,455,455,455,0
20250313,183100,38292142,455,455,455,455,0
20250313,183000,38292142,455,455,455,455,0
20250313,182900,38292142,455,455,455,455,0
20250313,182800,38292142,455,455,455,455,0
20250313,182700,38292142,455,455,455,455,0
20250313,182600,38292142,455,455,455,455,0
20250313,182500,38292142,455,455,455,455,0
20250313,182400,38292142,455,455,455,455,0
20250313,182300,38292142,455,455,455,455,0
20250313,182200,38292142,455,455,455,455,3202
20250313,182100,38292142,455,455,455,455,0
20250313,182000,38292142,455,455,455,455,0
20250313,181900,38292142,455,455,455,455,0
20250313,181800,38292142,455,455,455,455,0
20250313,181700,38292142,455,455,455,455,0
20250313,181600,38292142,455,455,455,455,0
20250313,181500,38292142,455,455,455,455,0
20250313,181400,38292142,455,455,455,455,0
20250313,181300,38292142,455,455,455,455,0
20250313,181200,38292142,455,455,455,455,0
20250313,181100,38292142,455,455,455,455,0
20250313,181000,38292142,455,455,455,455,0
20250313,180900,38292142,455,455,455,455,0
20250313,180800,38292142,455,455,455,455,0
20250313,180700,38292142,455,455,455,455,0
20250313,180600,38292142,455,455,455,455,0
20250313,180500,38292142,455,455,455,455,0
20250313,180400,38292142,455,455,455,455,0
20250313,180300,38292142,455,455,455,455,0
20250313,180200,38292142,455,455,455,455,0
20250313,180100,38292142,455,455,455,455,0
20250313,180000,38292142,455,455,455,455,0
20250313,175900,38292142,455,455,455,455,0
20250313,175800,38292142,455,455,455,455,0
20250313,175700,38292142,455,455,455,455,0
20250313,175600,38292142,455,455,455,455,0
20250313,175500,38292142,455,455,455,455,0
20250313,175400,38292142,455,455,455,455,0
20250313,175300,38292142,455,455,455,455,0
20250313,175200,38292142,455,455,455,455,3202
20250313,175100,38292142,455,455,455,455,0
20250313,175000,38292142,455,455,455,455,0
20250313,174900,38292142,455,455,455,455,0
20250313,174800,38292142,455,455,455,455,0
20250313,174700,38292142,455,455,455,455,0
20250313,174600,38292142,455,455,455,455,0
20250313,174500,38292142,455,455,455,455,0
20250313,174400,38292142,455,455,455,455,0
20250313,174300,38292142,455,455,455,455,0
20250313,174200,38292142,455,455,455,455,0
20250313,174100,38292142,455,455,455,455,0
20250313,174000,38292142,455,455,455,455,0
20250313,173900,38292142,455,455,455,455,0
20250313,173800,38292142,455,455,455,455,0
20250313,173700,38292142,455,455,455,455,0
20250313,173600,38292142,455,455,455,455,0
20250313,173500,38292142,455,455,455,455,0
20250313,173400,38292142,455,455,455,455,0
20250313,173300,38292142,455,455,455,455,0
20250313,173200,38292142,455,455,455,455,0
20250313,173100,38292142,455,455,455,455,0
20250313,173000,38292142,455,455,455,455,0
20250313,172900,38292142,455,455,455,455,0
20250313,172800,38292142,455,455,455,455,0
20250313,172700,38292142,455,455,455,455,0
20250313,172600,38292142,455,455,455,455,0
20250313,172500,38292142,455,455,455,455,0
20250313,172400,38292142,455,455,455,455,0
20250313,172300,38292142,455,455,455,455,0
20250313,172200,38292142,455,455,455,455,3202
20250313,172100,38292142,455,455,455,455,0
20250313,172000,38292142,455,455,455,455,0
20250313,171900,38292142,455,455,455,455,0
20250313,171800,38292142,455,455,455,455,0
20250313,171700,38292142,455,455,455,455,0
20250313,171600,38292142,455,455,455,455,0
20250313,171500,38292142,455,455,455,455,0
20250313,171400,38292142,455,455,455,455,0
20250313,171300,38292142,455,455,455,455,0
20250313,171200,38292142,455,455,455,455,0
20250313,171100,38292142,455,455,455,455,0
20250313,171000,38292142,455,455,455,455,0
20250313,170900,38292142,455,455,455,455,0
20250313,170800,38292142,455,455,455,455,0
20250313,170700,38292142,455,455,455,455,0
20250313,170600,38292142,455,455,455,455,0
20250313,170500,38292142,455,455,455,455,0
20250313,170400,38292142,455,455,455,455,0
20250313,170300,38292142,455,455,455,455,0
20250313,170200,38292142,455,455,455,455,0
20250313,170100,38292142,455,455,455,455,0
20250313,170000,38292142,455,455,455,455,0
20250313,165900,38292142,455,455,455,455,0
20250313,165800,38292142,455,455,455,455,0
20250313,165700,38292142,455,455,455,455,0
20250313,165600,38292142,455,455,455,455,0
20250313,165500,38292142,455,455,455,455,0
20250313,165400,38292142,455,455,455,455,0
20250313,165300,38292142,455,455,455,455,0
20250313,165200,38292142,455,455,455,455,3202
20250313,165100,38292142,455,455,455,455,0
20250313,165000,38292142,455,455,455,455,0
20250313,164900,38292142,455,455,455,455,0
20250313,164800,38292142,455,455,455,455,0
20250313,164700,38292142,455,455,455,455,0
20250313,164600,38292142,455,455,455,455,0
20250313,164500,38292142,455,455,455,455,0
20250313,164400,38292142,455,455,455,455,0
20250313,164300,38292142,455,455,455,455,0
20250313,164200,38292142,455,455,455,455,0
20250313,164100,38292142,455,455,455,455,0
20250313,164000,38292142,455,455,455,455,0
20250313,163900,38292142,455,455,455,455,0
20250313,163800,38292142,455,455,455,455,0
20250313,163700,38292142,455,455,455,455,0
20250313,163600,38292142,455,455,455,455,0
20250313,163500,38292142,455,455,455,455,0
20250313,163400,38292142,455,455,455,455,0
20250313,163300,38292142,455,455,455,455,0
20250313,163200,38292142,455,455,455,455,0
20250313,163100,38292142,455,455,455,455,0
20250313,163000,38292142,455,455,455,455,0
20250313,162900,38292142,455,455,455,455,0
20250313,162800,38292142,455,455,455,455,0
20250313,162700,38292142,455,455,455,455,0
20250313,162600,38292142,455,455,455,455,0
20250313,162500,38292142,455,455,455,455,0
20250313,162400,38292142,455,455,455,455,0
20250313,162300,38292142,455,455,455,455,0
20250313,162200,38292142,455,455,455,455,3202
20250313,162100,38292142,455,455,455,455,0
20250313,162000,38292142,455,455,455,455,0
20250313,161900,38292142,455,455,455,455,0
20250313,161800,38292142,455,455,455,455,0
20250313,161700,38292142,455,455,455,455,0
20250313,161600,38292142,455,455,455,455,0
20250313,161500,38292142,455,455,455,455,0
20250313,161400,38292142,455,455,455,455,0
20250313,161300,38292142,455,455,455,455,0
20250313,161200,38292142,455,455,455,455,0
20250313,161100,38292142,455,455,455,455,0
20250313,161000,38292142,455,455,455,455,0
20250313,160900,38292142,455,455,455,455,0
20250313,160800,38292142,455,455,455,455,0
20250313,160700,38292142,455,455,455,455,0
20250313,160600,38292142,455,455,455,455,0
20250313,160500,38292142,455,455,455,455,0
20250313,160400,38292142,455,455,455,455,0
20250313,160300,38292142,455,455,455,455,0
20250313,160200,38292142,455,455,455,455,0
20250313,160100,38292142,455,455,455,455,0
20250313,160000,38292142,455,455,455,455,0
20250313,155900,38292142,455,455,455,455,0
20250313,155800,38292142,455,455,455,455,0
20250313,155700,38292142,455,455,455,455,0
20250313,155600,38292142,455,455,455,455,0
20250313,155500,38292142,455,455,455,455,0
20250313,155400,38292142,455,455,455,455,0
20250313,155300,38292142,455,455,455,455,0
20250313,155200,38292142,455,455,455,455,3202
20250313,155100,38292142,455,455,455,455,0
20250313,155000,38292142,455,455,455,455,0
20250313,154900,38292142,455,455,455,455,0
20250313,154800,38292142,455,455,455,455,0
20250313,154700,38292142,455,455,455,455,0
20250313,154600,38292142,455,455,455,455,0
20250313,154500,38292142,455,455,455,455,0
20250313,154400,38292142,455,455,455,455,0
20250313,154300,38292142,455,455,455,455,0
20250313,154200,38292142,455,455,455,455,0
20250313,154100,38292142,455,455,455,455,0
20250313,154000,38292142,455,455,455,455,0
20250313,153900,38292142,455,455,455,455,0
20250313,153800,38292142,455,455,455,455,0
20250313,153700,38292142,455,455,455,455,0
20250313,153600,38292142,455,455,455,455,0
20250313,153500,38292142,455,455,455,455,0
20250313,153400,38292142,455,455,455,455,0
20250313,153300,38292142,455,455,455,455,0
20250313,153200,38292142,455,455,455,455,0
20250313,153100,38292142,455,455,455,455,0
20250313,153000,38292142,455,455,455,455,3202
20250313,152900,36835232,455,455,455,455,0
20250313,152800,36835232,455,455,455,455,0
20250313,152700,36835232,455,455,455,455,0
20250313,152600,36835232,455,455,455,455,0
20250313,152500,36835232,455,455,455,455,0
20250313,152400,36835232,455,455,455,455,0
20250313,152300,36835232,455,455,455,455,0
20250313,152200,36835232,455,455,455,455,0
20250313,152100,36835232,455,455,455,455,0
20250313,152000,36835232,455,455,455,455,0
20250313,151900,36835232,455,458,458,455,98
20250313,151800,36790612,456,456,456,456,0
20250313,151700,36790612,456,460,460,456,202
20250313,151600,36698492,463,465,465,463,19
20250313,151500,36689693,460,467,467,460,101
20250313,151400,36643225,460,460,460,460,0
20250313,151300,36643225,460,460,460,460,0
20250313,151200,36643225,460,460,460,460,0
20250313,151100,36643225,460,460,460,460,0
20250313,151000,36643225,460,460,460,460,0
20250313,150900,36643225,460,460,460,460,0
20250313,150800,36643225,460,460,460,460,0
20250313,150700,36643225,460,460,460,460,0
20250313,150600,36643225,460,460,460,460,0
20250313,150500,36643225,460,460,460,460,0
20250313,150400,36643225,460,460,460,460,0
20250313,150300,36643225,460,462,462,460,100
20250313,150200,36597221,462,462,462,462,0
20250313,150100,36597221,462,463,463,462,200
20250313,150000,36504722,462,462,462,462,0
20250313,145900,36504722,462,462,462,462,0
20250313,145800,36504722,462,462,462,462,0
20250313,145700,36504722,462,462,462,462,0
20250313,145600,36504722,462,462,462,462,0
20250313,145500,36504722,462,462,462,462,0
20250313,145400,36504722,462,462,462,462,0
20250313,145300,36504722,462,462,462,462,0
20250313,145200,36504722,462,462,462,462,2217
20250313,145100,35480468,459,459,459,459,0
20250313,145000,35480468,459,459,459,459,0
20250313,144900,35480468,459,459,459,459,0
20250313,144800,35480468,459,459,459,459,0
20250313,144700,35480468,459,459,459,459,0
20250313,144600,35480468,459,459,459,459,0
20250313,144500,35480468,459,459,459,459,0
20250313,144400,35480468,459,459,459,459,1
20250313,144300,35480009,461,461,461,461,0
20250313,144200,35480009,461,461,461,461,0
20250313,144100,35480009,461,461,461,461,1
20250313,144000,35479548,461,461,461,461,0
20250313,143900,35479548,461,461,461,461,0
20250313,143800,35479548,461,461,461,461,1
20250313,143700,35479087,461,461,461,461,2
20250313,143600,35478165,460,460,460,460,1
20250313,143500,35477705,460,458,460,458,7589
20250313,143400,31994354,455,456,456,455,10
20250313,143300,31989803,455,455,455,455,0
20250313,143200,31989803,455,455,455,455,0
20250313,143100,31989803,455,455,455,455,0
20250313,143000,31989803,455,455,455,455,0
20250313,142900,31989803,455,455,455,455,0
20250313,142800,31989803,455,455,455,455,0
20250313,142700,31989803,455,455,455,455,0
20250313,142600,31989803,455,456,456,455,3247
20250313,142500,30512417,457,457,457,457,0
20250313,142400,30512417,457,457,457,457,0
20250313,142300,30512417,457,457,457,457,0
20250313,142200,30512417,457,457,457,457,0
20250313,142100,30512417,457,457,457,457,0
20250313,142000,30512417,457,457,457,457,0
20250313,141900,30512417,457,457,457,457,0
20250313,141800,30512417,457,457,457,457,0
20250313,141700,30512417,457,457,457,457,0
20250313,141600,30512417,457,455,457,455,3514
20250313,141500,28913545,458,458,458,458,0
20250313,141400,28913545,458,458,458,458,0
20250313,141300,28913545,458,458,458,458,0
20250313,141200,28913545,458,458,458,458,0
20250313,141100,28913545,458,458,458,458,0
20250313,141000,28913545,458,458,458,458,1
20250313,140900,28913087,455,455,455,455,0
20250313,140800,28913087,455,455,455,455,0
20250313,140700,28913087,455,455,455,455,0
20250313,140600,28913087,455,455,455,455,1
20250313,140500,28912632,459,459,459,459,0
20250313,140400,28912632,459,459,459,459,0
20250313,140300,28912632,459,459,459,459,0
20250313,140200,28912632,459,459,459,459,0
20250313,140100,28912632,459,459,459,459,0
20250313,140000,28912632,459,459,459,459,0
20250313,135900,28912632,459,459,459,459,0
20250313,135800,28912632,459,459,459,459,0
20250313,135700,28912632,459,459,459,459,0
20250313,135600,28912632,459,459,459,459,0
20250313,135500,28912632,459,459,459,459,0
20250313,135400,28912632,459,459,459,459,0
20250313,135300,28912632,459,459,459,459,0
20250313,135200,28912632,459,459,459,459,0
20250313,135100,28912632,459,459,459,459,0
20250313,135000,28912632,459,459,459,459,0
20250313,134900,28912632,459,459,459,459,0
20250313,134800,28912632,459,459,459,459,0
20250313,134700,28912632,459,459,459,459,0
20250313,134600,28912632,459,459,459,459,0
20250313,134500,28912632,459,459,459,459,0
20250313,134400,28912632,459,459,459,459,0
20250313,134300,28912632,459,459,459,459,0
20250313,134200,28912632,459,459,459,459,0
20250313,134100,28912632,459,459,459,459,0
20250313,134000,28912632,459,459,459,459,0
20250313,133900,28912632,459,459,459,459,0
20250313,133800,28912632,459,459,459,459,0
20250313,133700,28912632,459,459,459,459,0
20250313,133600,28912632,459,459,459,459,0
20250313,133500,28912632,459,459,459,459,0
20250313,133400,28912632,459,459,459,459,0
20250313,133300,28912632,459,459,459,459,0
20250313,133200,28912632,459,459,459,459,90
20250313,133100,28871322,458,458,458,458,19
20250313,133000,28862620,455,455,455,455,0
20250313,132900,28862620,455,455,455,455,0
20250313,132800,28862620,455,455,455,455,0
20250313,132700,28862620,455,455,455,455,0
20250313,132600,28862620,455,455,455,455,0
20250313,132500,28862620,455,455,455,455,0
20250313,132400,28862620,455,455,455,455,0
20250313,132300,28862620,455,455,455,455,0
20250313,132200,28862620,455,455,455,455,0
20250313,132100,28862620,455,455,455,455,0
20250313,132000,28862620,455,455,455,455,0
20250313,131900,28862620,455,455,455,455,0
20250313,131800,28862620,455,455,455,455,19
20250313,131700,28853975,459,459,459,459,0
20250313,131600,28853975,459,459,459,459,0
20250313,131500,28853975,459,459,459,459,0
20250313,131400,28853975,459,459,459,459,0
20250313,131300,28853975,459,459,459,459,0
20250313,131200,28853975,459,459,459,459,0
20250313,131100,28853975,459,459,459,459,1000
20250313,131000,28394975,459,459,459,459,1595
20250313,130900,27662870,461,461,461,461,0
20250313,130800,27662870,461,461,461,461,0
20250313,130700,27662870,461,461,461,461,0
20250313,130600,27662870,461,461,461,461,0
20250313,130500,27662870,461,461,461,461,0
20250313,130400,27662870,461,461,461,461,0
20250313,130300,27662870,461,461,461,461,0
20250313,130200,27662870,461,461,461,461,0
20250313,130100,27662870,461,461,461,461,0
20250313,130000,27662870,461,461,461,461,0
20250313,125900,27662870,461,461,461,461,0
20250313,125800,27662870,461,461,461,461,0
20250313,125700,27662870,461,461,461,461,0
20250313,125600,27662870,461,461,461,461,0
20250313,125500,27662870,461,457,461,453,26244
20250313,125400,15731830,457,461,461,457,851
20250313,125300,15341835,462,462,462,462,0
20250313,125200,15341835,462,462,462,462,0
20250313,125100,15341835,462,462,462,462,0
20250313,125000,15341835,462,462,462,462,0
20250313,124900,15341835,462,462,462,462,0
20250313,124800,15341835,462,462,462,462,0
20250313,124700,15341835,462,462,462,462,0
20250313,124600,15341835,462,462,462,462,0
20250313,124500,15341835,462,462,462,462,0
20250313,124400,15341835,462,462,462,462,0
20250313,124300,15341835,462,462,462,462,0
20250313,124200,15341835,462,462,462,462,167
20250313,124100,15264681,462,462,462,462,0
20250313,124000,15264681,462,462,462,462,0
20250313,123900,15264681,462,462,462,462,0
20250313,123800,15264681,462,462,462,462,60
20250313,123700,15236961,462,462,462,462,0
20250313,123600,15236961,462,462,462,462,0
20250313,123500,15236961,462,462,462,462,0
20250313,123400,15236961,462,462,462,462,0
20250313,123300,15236961,462,462,462,462,0
20250313,123200,15236961,462,462,462,462,0
20250313,123100,15236961,462,462,462,462,1697
20250313,123000,14452947,462,462,462,462,0
20250313,122900,14452947,462,462,462,462,0
20250313,122800,14452947,462,462,462,462,0
20250313,122700,14452947,462,462,462,462,0
20250313,122600,14452947,462,462,462,462,0
20250313,122500,14452947,462,462,462,462,0
20250313,122400,14452947,462,462,462,462,0
20250313,122300,14452947,462,463,463,462,231
20250313,122200,14346140,464,465,465,464,233
20250313,122100,14238003,469,469,469,469,0
20250313,122000,14238003,469,469,469,469,0
20250313,121900,14238003,469,469,469,469,0
20250313,121800,14238003,469,469,469,469,0
20250313,121700,14238003,469,469,469,469,0
20250313,121600,14238003,469,469,469,469,0
20250313,121500,14238003,469,469,469,469,0
20250313,121400,14238003,469,469,469,469,0
20250313,121300,14238003,469,469,469,469,0
20250313,121200,14238003,469,469,469,469,0
20250313,121100,14238003,469,469,469,469,0
20250313,121000,14238003,469,469,469,469,0
20250313,120900,14238003,469,469,469,469,0
20250313,120800,14238003,469,469,469,469,0
20250313,120700,14238003,469,466,469,466,8
20250313,120600,14234272,466,466,466,466,0
20250313,120500,14234272,466,466,466,466,0
20250313,120400,14234272,466,466,466,466,0
20250313,120300,14234272,466,466,466,466,0
20250313,120200,14234272,466,466,466,466,0
20250313,120100,14234272,466,466,466,466,0
20250313,120000,14234272,466,466,466,466,0
20250313,115900,14234272,466,466,466,466,0
20250313,115800,14234272,466,466,466,466,0
20250313,115700,14234272,466,466,466,466,0
20250313,115600,14234272,466,466,466,466,0
20250313,115500,14234272,466,466,466,466,0
20250313,115400,14234272,466,466,466,466,0
20250313,115300,14234272,466,467,467,466,28
20250313,115200,14221220,469,469,469,469,0
20250313,115100,14221220,469,469,469,469,20
20250313,115000,14211840,469,469,469,469,0
20250313,114900,14211840,469,469,469,469,230
20250313,114800,14103970,469,469,469,469,10
20250313,114700,14099280,469,469,469,469,0
20250313,114600,14099280,469,469,469,469,4
20250313,114500,14097404,464,467,467,464,100
20250313,114400,14050989,469,469,469,469,0
20250313,114300,14050989,469,469,469,469,0
20250313,114200,14050989,469,469,469,469,10
20250313,114100,14046299,464,469,469,464,105
20250313,114000,13997548,464,467,467,464,20
20250313,113900,13988229,464,464,465,464,248
20250313,113800,13873156,464,464,465,464,1024
20250313,113700,13397928,464,462,464,462,162
20250313,113600,13322959,462,462,462,462,10
20250313,113500,13318339,462,462,462,462,275
20250313,113400,13191289,462,463,463,462,515
20250313,113300,12953349,462,462,462,462,500
20250313,113200,12722349,461,461,461,461,0
20250313,113100,12722349,461,461,461,461,0
20250313,113000,12722349,461,461,461,461,230
20250313,112900,12616319,461,461,461,461,0
20250313,112800,12616319,461,461,461,461,0
20250313,112700,12616319,461,461,461,461,0
20250313,112600,12616319,461,461,461,461,0
20250313,112500,12616319,461,461,461,461,0
20250313,112400,12616319,461,461,461,461,0
20250313,112300,12616319,461,461,461,461,0
20250313,112200,12616319,461,461,461,461,0
20250313,112100,12616319,461,461,461,461,0
20250313,112000,12616319,461,461,461,461,0
20250313,111900,12616319,461,461,461,461,0
20250313,111800,12616319,461,461,461,461,0
20250313,111700,12616319,461,461,461,461,0
20250313,111600,12616319,461,461,461,461,0
20250313,111500,12616319,461,461,461,461,0
20250313,111400,12616319,461,461,461,461,0
20250313,111300,12616319,461,461,461,461,0
20250313,111200,12616319,461,461,461,461,0
20250313,111100,12616319,461,461,461,461,1
20250313,111000,12615858,456,456,456,456,0
20250313,110900,12615858,456,456,456,456,0
20250313,110800,12615858,456,456,456,456,0
20250313,110700,12615858,456,456,456,456,0
20250313,110600,12615858,456,456,456,456,3
20250313,110500,12614490,456,456,456,456,200
20250313,110400,12523290,461,461,461,461,0
20250313,110300,12523290,461,461,461,461,1
20250313,110200,12522829,457,457,457,457,0
20250313,110100,12522829,457,457,457,457,100
20250313,110000,12477129,457,457,457,457,0
20250313,105900,12477129,457,457,457,457,0
20250313,105800,12477129,457,461,461,457,376
20250313,105700,12304249,462,462,462,462,0
20250313,105600,12304249,462,462,462,462,0
20250313,105500,12304249,462,462,462,462,0
20250313,105400,12304249,462,462,462,462,0
20250313,105300,12304249,462,462,462,462,1
20250313,105200,12303787,456,456,456,456,0
20250313,105100,12303787,456,460,460,456,703
20250313,105000,11983115,461,461,461,461,2
20250313,104900,11982193,462,462,462,462,0
20250313,104800,11982193,462,462,462,462,0
20250313,104700,11982193,462,462,462,462,0
20250313,104600,11982193,462,462,462,462,0
20250313,104500,11982193,462,462,462,462,0
20250313,104400,11982193,462,462,462,462,0
20250313,104300,11982193,462,462,462,462,0
20250313,104200,11982193,462,462,462,462,0
20250313,104100,11982193,462,462,462,462,0
20250313,104000,11982193,462,462,462,462,78
20250313,103900,11946157,462,462,462,462,0
20250313,103800,11946157,462,462,462,462,0
20250313,103700,11946157,462,462,462,462,0
20250313,103600,11946157,462,462,462,462,0
20250313,103500,11946157,462,462,462,462,0
20250313,103400,11946157,462,462,462,462,0
20250313,103300,11946157,462,462,462,462,0
20250313,103200,11946157,462,462,462,462,0
20250313,103100,11946157,462,462,462,462,0
20250313,103000,11946157,462,462,462,462,0
20250313,102900,11946157,462,462,462,462,216
20250313,102800,11846365,463,463,463,463,2
20250313,102700,11845439,463,463,463,463,0
20250313,102600,11845439,463,462,463,462,2
20250313,102500,11844514,465,465,465,465,4
20250313,102400,11842654,459,459,459,459,0
20250313,102300,11842654,459,459,459,459,0
20250313,102200,11842654,459,459,459,459,0
20250313,102100,11842654,459,459,459,459,0
20250313,102000,11842654,459,459,459,459,570
20250313,101900,11581024,459,459,459,459,0
20250313,101800,11581024,459,459,459,459,0
20250313,101700,11581024,459,459,459,459,0
20250313,101600,11581024,459,459,459,459,0
20250313,101500,11581024,459,459,459,459,0
20250313,101400,11581024,459,459,459,459,0
20250313,101300,11581024,459,458,459,455,456
20250313,101200,11372537,459,459,459,459,0
20250313,101100,11372537,459,459,459,459,1
20250313,101000,11372078,458,458,458,458,0
20250313,100900,11372078,458,459,459,458,11
20250313,100800,11367030,458,458,458,458,0
20250313,100700,11367030,458,458,458,458,0
20250313,100600,11367030,458,458,458,458,0
20250313,100500,11367030,458,458,458,458,0
20250313,100400,11367030,458,458,458,458,0
20250313,100300,11367030,458,458,458,458,0
20250313,100200,11367030,458,457,458,455,8667
20250313,100100,7416826,459,459,459,459,0
20250313,100000,7416826,459,459,459,459,0
20250313,095900,7416826,459,459,459,459,10
20250313,095800,7412236,459,459,459,459,0
20250313,095700,7412236,459,459,459,459,0
20250313,095600,7412236,459,459,459,459,0
20250313,095500,7412236,459,459,459,459,1
20250313,095400,7411777,456,456,456,456,0
20250313,095300,7411777,456,456,456,456,0
20250313,095200,7411777,456,456,456,456,0
20250313,095100,7411777,456,456,456,456,0
20250313,095000,7411777,456,456,456,456,0
20250313,094900,7411777,456,456,456,456,0
20250313,094800,7411777,456,456,456,456,3
20250313,094700,7410409,459,459,459,459,0
20250313,094600,7410409,459,459,459,459,76
20250313,094500,7375525,459,459,459,459,2
20250313,094400,7374607,459,459,459,459,2
20250313,094300,7373689,459,459,459,459,5
20250313,094200,7371394,459,459,459,459,0
20250313,094100,7371394,459,459,459,459,0
20250313,094000,7371394,459,459,459,459,0
20250313,093900,7371394,459,459,459,459,7
20250313,093800,7368181,459,460,460,459,377
20250313,093700,7195137,459,459,459,459,100
20250313,093600,7149237,465,465,465,465,0
20250313,093500,7149237,465,465,465,465,1
20250313,093400,7148772,462,462,462,462,4
20250313,093300,7146924,459,462,462,459,8641
20250313,093200,3179590,462,462,462,462,0
20250313,093100,3179590,462,462,462,462,0
20250313,093000,3179590,462,462,462,462,0
20250313,092900,3179590,462,462,462,462,0
20250313,092800,3179590,462,462,462,462,0
20250313,092700,3179590,462,462,462,462,0
20250313,092600,3179590,462,464,464,462,1062
20250313,092500,2686824,461,461,461,461,0
20250313,092400,2686824,461,462,462,461,10
20250313,092300,2682210,462,462,462,462,2
20250313,092200,2681286,462,462,462,462,0
20250313,092100,2681286,462,462,462,462,0
20250313,092000,2681286,462,462,462,462,0
20250313,091900,2681286,462,462,462,462,0
20250313,091800,2681286,462,462,462,462,79
20250313,091700,2644788,465,465,465,465,0
20250313,091600,2644788,465,465,465,465,0
20250313,091500,2644788,465,465,465,465,0
20250313,091400,2644788,465,465,465,465,22
20250313,091300,2634558,460,460,460,460,0
20250313,091200,2634558,460,460,460,460,0
20250313,091100,2634558,460,461,461,460,1010
20250313,091000,2169050,467,466,467,466,150
20250313,090900,2099008,466,466,466,466,0
20250313,090800,2099008,466,463,466,462,2715
20250313,090700,843729,466,466,466,466,10
20250313,090600,839069,467,467,467,467,0
20250313,090500,839069,467,467,467,467,0
20250313,090400,839069,467,467,467,467,920
20250313,090300,409429,463,463,463,463,20
20250313,090200,400169,463,463,463,463,0
20250313,090100,400169,463,461,463,461,184
20250313,090000,315177,474,479,479,474,658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185200 38292142 455 455 455 455 3202
3 20250313 185100 38292142 455 455 455 455 0
4 20250313 185000 38292142 455 455 455 455 0
5 20250313 184900 38292142 455 455 455 455 0
6 20250313 184800 38292142 455 455 455 455 0
7 20250313 184700 38292142 455 455 455 455 0
8 20250313 184600 38292142 455 455 455 455 0
9 20250313 184500 38292142 455 455 455 455 0
10 20250313 184400 38292142 455 455 455 455 0
11 20250313 184300 38292142 455 455 455 455 0
12 20250313 184200 38292142 455 455 455 455 0
13 20250313 184100 38292142 455 455 455 455 0
14 20250313 184000 38292142 455 455 455 455 0
15 20250313 183900 38292142 455 455 455 455 0
16 20250313 183800 38292142 455 455 455 455 0
17 20250313 183700 38292142 455 455 455 455 0
18 20250313 183600 38292142 455 455 455 455 0
19 20250313 183500 38292142 455 455 455 455 0
20 20250313 183400 38292142 455 455 455 455 0
21 20250313 183300 38292142 455 455 455 455 0
22 20250313 183200 38292142 455 455 455 455 0
23 20250313 183100 38292142 455 455 455 455 0
24 20250313 183000 38292142 455 455 455 455 0
25 20250313 182900 38292142 455 455 455 455 0
26 20250313 182800 38292142 455 455 455 455 0
27 20250313 182700 38292142 455 455 455 455 0
28 20250313 182600 38292142 455 455 455 455 0
29 20250313 182500 38292142 455 455 455 455 0
30 20250313 182400 38292142 455 455 455 455 0
31 20250313 182300 38292142 455 455 455 455 0
32 20250313 182200 38292142 455 455 455 455 3202
33 20250313 182100 38292142 455 455 455 455 0
34 20250313 182000 38292142 455 455 455 455 0
35 20250313 181900 38292142 455 455 455 455 0
36 20250313 181800 38292142 455 455 455 455 0
37 20250313 181700 38292142 455 455 455 455 0
38 20250313 181600 38292142 455 455 455 455 0
39 20250313 181500 38292142 455 455 455 455 0
40 20250313 181400 38292142 455 455 455 455 0
41 20250313 181300 38292142 455 455 455 455 0
42 20250313 181200 38292142 455 455 455 455 0
43 20250313 181100 38292142 455 455 455 455 0
44 20250313 181000 38292142 455 455 455 455 0
45 20250313 180900 38292142 455 455 455 455 0
46 20250313 180800 38292142 455 455 455 455 0
47 20250313 180700 38292142 455 455 455 455 0
48 20250313 180600 38292142 455 455 455 455 0
49 20250313 180500 38292142 455 455 455 455 0
50 20250313 180400 38292142 455 455 455 455 0
51 20250313 180300 38292142 455 455 455 455 0
52 20250313 180200 38292142 455 455 455 455 0
53 20250313 180100 38292142 455 455 455 455 0
54 20250313 180000 38292142 455 455 455 455 0
55 20250313 175900 38292142 455 455 455 455 0
56 20250313 175800 38292142 455 455 455 455 0
57 20250313 175700 38292142 455 455 455 455 0
58 20250313 175600 38292142 455 455 455 455 0
59 20250313 175500 38292142 455 455 455 455 0
60 20250313 175400 38292142 455 455 455 455 0
61 20250313 175300 38292142 455 455 455 455 0
62 20250313 175200 38292142 455 455 455 455 3202
63 20250313 175100 38292142 455 455 455 455 0
64 20250313 175000 38292142 455 455 455 455 0
65 20250313 174900 38292142 455 455 455 455 0
66 20250313 174800 38292142 455 455 455 455 0
67 20250313 174700 38292142 455 455 455 455 0
68 20250313 174600 38292142 455 455 455 455 0
69 20250313 174500 38292142 455 455 455 455 0
70 20250313 174400 38292142 455 455 455 455 0
71 20250313 174300 38292142 455 455 455 455 0
72 20250313 174200 38292142 455 455 455 455 0
73 20250313 174100 38292142 455 455 455 455 0
74 20250313 174000 38292142 455 455 455 455 0
75 20250313 173900 38292142 455 455 455 455 0
76 20250313 173800 38292142 455 455 455 455 0
77 20250313 173700 38292142 455 455 455 455 0
78 20250313 173600 38292142 455 455 455 455 0
79 20250313 173500 38292142 455 455 455 455 0
80 20250313 173400 38292142 455 455 455 455 0
81 20250313 173300 38292142 455 455 455 455 0
82 20250313 173200 38292142 455 455 455 455 0
83 20250313 173100 38292142 455 455 455 455 0
84 20250313 173000 38292142 455 455 455 455 0
85 20250313 172900 38292142 455 455 455 455 0
86 20250313 172800 38292142 455 455 455 455 0
87 20250313 172700 38292142 455 455 455 455 0
88 20250313 172600 38292142 455 455 455 455 0
89 20250313 172500 38292142 455 455 455 455 0
90 20250313 172400 38292142 455 455 455 455 0
91 20250313 172300 38292142 455 455 455 455 0
92 20250313 172200 38292142 455 455 455 455 3202
93 20250313 172100 38292142 455 455 455 455 0
94 20250313 172000 38292142 455 455 455 455 0
95 20250313 171900 38292142 455 455 455 455 0
96 20250313 171800 38292142 455 455 455 455 0
97 20250313 171700 38292142 455 455 455 455 0
98 20250313 171600 38292142 455 455 455 455 0
99 20250313 171500 38292142 455 455 455 455 0
100 20250313 171400 38292142 455 455 455 455 0
101 20250313 171300 38292142 455 455 455 455 0
102 20250313 171200 38292142 455 455 455 455 0
103 20250313 171100 38292142 455 455 455 455 0
104 20250313 171000 38292142 455 455 455 455 0
105 20250313 170900 38292142 455 455 455 455 0
106 20250313 170800 38292142 455 455 455 455 0
107 20250313 170700 38292142 455 455 455 455 0
108 20250313 170600 38292142 455 455 455 455 0
109 20250313 170500 38292142 455 455 455 455 0
110 20250313 170400 38292142 455 455 455 455 0
111 20250313 170300 38292142 455 455 455 455 0
112 20250313 170200 38292142 455 455 455 455 0
113 20250313 170100 38292142 455 455 455 455 0
114 20250313 170000 38292142 455 455 455 455 0
115 20250313 165900 38292142 455 455 455 455 0
116 20250313 165800 38292142 455 455 455 455 0
117 20250313 165700 38292142 455 455 455 455 0
118 20250313 165600 38292142 455 455 455 455 0
119 20250313 165500 38292142 455 455 455 455 0
120 20250313 165400 38292142 455 455 455 455 0
121 20250313 165300 38292142 455 455 455 455 0
122 20250313 165200 38292142 455 455 455 455 3202
123 20250313 165100 38292142 455 455 455 455 0
124 20250313 165000 38292142 455 455 455 455 0
125 20250313 164900 38292142 455 455 455 455 0
126 20250313 164800 38292142 455 455 455 455 0
127 20250313 164700 38292142 455 455 455 455 0
128 20250313 164600 38292142 455 455 455 455 0
129 20250313 164500 38292142 455 455 455 455 0
130 20250313 164400 38292142 455 455 455 455 0
131 20250313 164300 38292142 455 455 455 455 0
132 20250313 164200 38292142 455 455 455 455 0
133 20250313 164100 38292142 455 455 455 455 0
134 20250313 164000 38292142 455 455 455 455 0
135 20250313 163900 38292142 455 455 455 455 0
136 20250313 163800 38292142 455 455 455 455 0
137 20250313 163700 38292142 455 455 455 455 0
138 20250313 163600 38292142 455 455 455 455 0
139 20250313 163500 38292142 455 455 455 455 0
140 20250313 163400 38292142 455 455 455 455 0
141 20250313 163300 38292142 455 455 455 455 0
142 20250313 163200 38292142 455 455 455 455 0
143 20250313 163100 38292142 455 455 455 455 0
144 20250313 163000 38292142 455 455 455 455 0
145 20250313 162900 38292142 455 455 455 455 0
146 20250313 162800 38292142 455 455 455 455 0
147 20250313 162700 38292142 455 455 455 455 0
148 20250313 162600 38292142 455 455 455 455 0
149 20250313 162500 38292142 455 455 455 455 0
150 20250313 162400 38292142 455 455 455 455 0
151 20250313 162300 38292142 455 455 455 455 0
152 20250313 162200 38292142 455 455 455 455 3202
153 20250313 162100 38292142 455 455 455 455 0
154 20250313 162000 38292142 455 455 455 455 0
155 20250313 161900 38292142 455 455 455 455 0
156 20250313 161800 38292142 455 455 455 455 0
157 20250313 161700 38292142 455 455 455 455 0
158 20250313 161600 38292142 455 455 455 455 0
159 20250313 161500 38292142 455 455 455 455 0
160 20250313 161400 38292142 455 455 455 455 0
161 20250313 161300 38292142 455 455 455 455 0
162 20250313 161200 38292142 455 455 455 455 0
163 20250313 161100 38292142 455 455 455 455 0
164 20250313 161000 38292142 455 455 455 455 0
165 20250313 160900 38292142 455 455 455 455 0
166 20250313 160800 38292142 455 455 455 455 0
167 20250313 160700 38292142 455 455 455 455 0
168 20250313 160600 38292142 455 455 455 455 0
169 20250313 160500 38292142 455 455 455 455 0
170 20250313 160400 38292142 455 455 455 455 0
171 20250313 160300 38292142 455 455 455 455 0
172 20250313 160200 38292142 455 455 455 455 0
173 20250313 160100 38292142 455 455 455 455 0
174 20250313 160000 38292142 455 455 455 455 0
175 20250313 155900 38292142 455 455 455 455 0
176 20250313 155800 38292142 455 455 455 455 0
177 20250313 155700 38292142 455 455 455 455 0
178 20250313 155600 38292142 455 455 455 455 0
179 20250313 155500 38292142 455 455 455 455 0
180 20250313 155400 38292142 455 455 455 455 0
181 20250313 155300 38292142 455 455 455 455 0
182 20250313 155200 38292142 455 455 455 455 3202
183 20250313 155100 38292142 455 455 455 455 0
184 20250313 155000 38292142 455 455 455 455 0
185 20250313 154900 38292142 455 455 455 455 0
186 20250313 154800 38292142 455 455 455 455 0
187 20250313 154700 38292142 455 455 455 455 0
188 20250313 154600 38292142 455 455 455 455 0
189 20250313 154500 38292142 455 455 455 455 0
190 20250313 154400 38292142 455 455 455 455 0
191 20250313 154300 38292142 455 455 455 455 0
192 20250313 154200 38292142 455 455 455 455 0
193 20250313 154100 38292142 455 455 455 455 0
194 20250313 154000 38292142 455 455 455 455 0
195 20250313 153900 38292142 455 455 455 455 0
196 20250313 153800 38292142 455 455 455 455 0
197 20250313 153700 38292142 455 455 455 455 0
198 20250313 153600 38292142 455 455 455 455 0
199 20250313 153500 38292142 455 455 455 455 0
200 20250313 153400 38292142 455 455 455 455 0
201 20250313 153300 38292142 455 455 455 455 0
202 20250313 153200 38292142 455 455 455 455 0
203 20250313 153100 38292142 455 455 455 455 0
204 20250313 153000 38292142 455 455 455 455 3202
205 20250313 152900 36835232 455 455 455 455 0
206 20250313 152800 36835232 455 455 455 455 0
207 20250313 152700 36835232 455 455 455 455 0
208 20250313 152600 36835232 455 455 455 455 0
209 20250313 152500 36835232 455 455 455 455 0
210 20250313 152400 36835232 455 455 455 455 0
211 20250313 152300 36835232 455 455 455 455 0
212 20250313 152200 36835232 455 455 455 455 0
213 20250313 152100 36835232 455 455 455 455 0
214 20250313 152000 36835232 455 455 455 455 0
215 20250313 151900 36835232 455 458 458 455 98
216 20250313 151800 36790612 456 456 456 456 0
217 20250313 151700 36790612 456 460 460 456 202
218 20250313 151600 36698492 463 465 465 463 19
219 20250313 151500 36689693 460 467 467 460 101
220 20250313 151400 36643225 460 460 460 460 0
221 20250313 151300 36643225 460 460 460 460 0
222 20250313 151200 36643225 460 460 460 460 0
223 20250313 151100 36643225 460 460 460 460 0
224 20250313 151000 36643225 460 460 460 460 0
225 20250313 150900 36643225 460 460 460 460 0
226 20250313 150800 36643225 460 460 460 460 0
227 20250313 150700 36643225 460 460 460 460 0
228 20250313 150600 36643225 460 460 460 460 0
229 20250313 150500 36643225 460 460 460 460 0
230 20250313 150400 36643225 460 460 460 460 0
231 20250313 150300 36643225 460 462 462 460 100
232 20250313 150200 36597221 462 462 462 462 0
233 20250313 150100 36597221 462 463 463 462 200
234 20250313 150000 36504722 462 462 462 462 0
235 20250313 145900 36504722 462 462 462 462 0
236 20250313 145800 36504722 462 462 462 462 0
237 20250313 145700 36504722 462 462 462 462 0
238 20250313 145600 36504722 462 462 462 462 0
239 20250313 145500 36504722 462 462 462 462 0
240 20250313 145400 36504722 462 462 462 462 0
241 20250313 145300 36504722 462 462 462 462 0
242 20250313 145200 36504722 462 462 462 462 2217
243 20250313 145100 35480468 459 459 459 459 0
244 20250313 145000 35480468 459 459 459 459 0
245 20250313 144900 35480468 459 459 459 459 0
246 20250313 144800 35480468 459 459 459 459 0
247 20250313 144700 35480468 459 459 459 459 0
248 20250313 144600 35480468 459 459 459 459 0
249 20250313 144500 35480468 459 459 459 459 0
250 20250313 144400 35480468 459 459 459 459 1
251 20250313 144300 35480009 461 461 461 461 0
252 20250313 144200 35480009 461 461 461 461 0
253 20250313 144100 35480009 461 461 461 461 1
254 20250313 144000 35479548 461 461 461 461 0
255 20250313 143900 35479548 461 461 461 461 0
256 20250313 143800 35479548 461 461 461 461 1
257 20250313 143700 35479087 461 461 461 461 2
258 20250313 143600 35478165 460 460 460 460 1
259 20250313 143500 35477705 460 458 460 458 7589
260 20250313 143400 31994354 455 456 456 455 10
261 20250313 143300 31989803 455 455 455 455 0
262 20250313 143200 31989803 455 455 455 455 0
263 20250313 143100 31989803 455 455 455 455 0
264 20250313 143000 31989803 455 455 455 455 0
265 20250313 142900 31989803 455 455 455 455 0
266 20250313 142800 31989803 455 455 455 455 0
267 20250313 142700 31989803 455 455 455 455 0
268 20250313 142600 31989803 455 456 456 455 3247
269 20250313 142500 30512417 457 457 457 457 0
270 20250313 142400 30512417 457 457 457 457 0
271 20250313 142300 30512417 457 457 457 457 0
272 20250313 142200 30512417 457 457 457 457 0
273 20250313 142100 30512417 457 457 457 457 0
274 20250313 142000 30512417 457 457 457 457 0
275 20250313 141900 30512417 457 457 457 457 0
276 20250313 141800 30512417 457 457 457 457 0
277 20250313 141700 30512417 457 457 457 457 0
278 20250313 141600 30512417 457 455 457 455 3514
279 20250313 141500 28913545 458 458 458 458 0
280 20250313 141400 28913545 458 458 458 458 0
281 20250313 141300 28913545 458 458 458 458 0
282 20250313 141200 28913545 458 458 458 458 0
283 20250313 141100 28913545 458 458 458 458 0
284 20250313 141000 28913545 458 458 458 458 1
285 20250313 140900 28913087 455 455 455 455 0
286 20250313 140800 28913087 455 455 455 455 0
287 20250313 140700 28913087 455 455 455 455 0
288 20250313 140600 28913087 455 455 455 455 1
289 20250313 140500 28912632 459 459 459 459 0
290 20250313 140400 28912632 459 459 459 459 0
291 20250313 140300 28912632 459 459 459 459 0
292 20250313 140200 28912632 459 459 459 459 0
293 20250313 140100 28912632 459 459 459 459 0
294 20250313 140000 28912632 459 459 459 459 0
295 20250313 135900 28912632 459 459 459 459 0
296 20250313 135800 28912632 459 459 459 459 0
297 20250313 135700 28912632 459 459 459 459 0
298 20250313 135600 28912632 459 459 459 459 0
299 20250313 135500 28912632 459 459 459 459 0
300 20250313 135400 28912632 459 459 459 459 0
301 20250313 135300 28912632 459 459 459 459 0
302 20250313 135200 28912632 459 459 459 459 0
303 20250313 135100 28912632 459 459 459 459 0
304 20250313 135000 28912632 459 459 459 459 0
305 20250313 134900 28912632 459 459 459 459 0
306 20250313 134800 28912632 459 459 459 459 0
307 20250313 134700 28912632 459 459 459 459 0
308 20250313 134600 28912632 459 459 459 459 0
309 20250313 134500 28912632 459 459 459 459 0
310 20250313 134400 28912632 459 459 459 459 0
311 20250313 134300 28912632 459 459 459 459 0
312 20250313 134200 28912632 459 459 459 459 0
313 20250313 134100 28912632 459 459 459 459 0
314 20250313 134000 28912632 459 459 459 459 0
315 20250313 133900 28912632 459 459 459 459 0
316 20250313 133800 28912632 459 459 459 459 0
317 20250313 133700 28912632 459 459 459 459 0
318 20250313 133600 28912632 459 459 459 459 0
319 20250313 133500 28912632 459 459 459 459 0
320 20250313 133400 28912632 459 459 459 459 0
321 20250313 133300 28912632 459 459 459 459 0
322 20250313 133200 28912632 459 459 459 459 90
323 20250313 133100 28871322 458 458 458 458 19
324 20250313 133000 28862620 455 455 455 455 0
325 20250313 132900 28862620 455 455 455 455 0
326 20250313 132800 28862620 455 455 455 455 0
327 20250313 132700 28862620 455 455 455 455 0
328 20250313 132600 28862620 455 455 455 455 0
329 20250313 132500 28862620 455 455 455 455 0
330 20250313 132400 28862620 455 455 455 455 0
331 20250313 132300 28862620 455 455 455 455 0
332 20250313 132200 28862620 455 455 455 455 0
333 20250313 132100 28862620 455 455 455 455 0
334 20250313 132000 28862620 455 455 455 455 0
335 20250313 131900 28862620 455 455 455 455 0
336 20250313 131800 28862620 455 455 455 455 19
337 20250313 131700 28853975 459 459 459 459 0
338 20250313 131600 28853975 459 459 459 459 0
339 20250313 131500 28853975 459 459 459 459 0
340 20250313 131400 28853975 459 459 459 459 0
341 20250313 131300 28853975 459 459 459 459 0
342 20250313 131200 28853975 459 459 459 459 0
343 20250313 131100 28853975 459 459 459 459 1000
344 20250313 131000 28394975 459 459 459 459 1595
345 20250313 130900 27662870 461 461 461 461 0
346 20250313 130800 27662870 461 461 461 461 0
347 20250313 130700 27662870 461 461 461 461 0
348 20250313 130600 27662870 461 461 461 461 0
349 20250313 130500 27662870 461 461 461 461 0
350 20250313 130400 27662870 461 461 461 461 0
351 20250313 130300 27662870 461 461 461 461 0
352 20250313 130200 27662870 461 461 461 461 0
353 20250313 130100 27662870 461 461 461 461 0
354 20250313 130000 27662870 461 461 461 461 0
355 20250313 125900 27662870 461 461 461 461 0
356 20250313 125800 27662870 461 461 461 461 0
357 20250313 125700 27662870 461 461 461 461 0
358 20250313 125600 27662870 461 461 461 461 0
359 20250313 125500 27662870 461 457 461 453 26244
360 20250313 125400 15731830 457 461 461 457 851
361 20250313 125300 15341835 462 462 462 462 0
362 20250313 125200 15341835 462 462 462 462 0
363 20250313 125100 15341835 462 462 462 462 0
364 20250313 125000 15341835 462 462 462 462 0
365 20250313 124900 15341835 462 462 462 462 0
366 20250313 124800 15341835 462 462 462 462 0
367 20250313 124700 15341835 462 462 462 462 0
368 20250313 124600 15341835 462 462 462 462 0
369 20250313 124500 15341835 462 462 462 462 0
370 20250313 124400 15341835 462 462 462 462 0
371 20250313 124300 15341835 462 462 462 462 0
372 20250313 124200 15341835 462 462 462 462 167
373 20250313 124100 15264681 462 462 462 462 0
374 20250313 124000 15264681 462 462 462 462 0
375 20250313 123900 15264681 462 462 462 462 0
376 20250313 123800 15264681 462 462 462 462 60
377 20250313 123700 15236961 462 462 462 462 0
378 20250313 123600 15236961 462 462 462 462 0
379 20250313 123500 15236961 462 462 462 462 0
380 20250313 123400 15236961 462 462 462 462 0
381 20250313 123300 15236961 462 462 462 462 0
382 20250313 123200 15236961 462 462 462 462 0
383 20250313 123100 15236961 462 462 462 462 1697
384 20250313 123000 14452947 462 462 462 462 0
385 20250313 122900 14452947 462 462 462 462 0
386 20250313 122800 14452947 462 462 462 462 0
387 20250313 122700 14452947 462 462 462 462 0
388 20250313 122600 14452947 462 462 462 462 0
389 20250313 122500 14452947 462 462 462 462 0
390 20250313 122400 14452947 462 462 462 462 0
391 20250313 122300 14452947 462 463 463 462 231
392 20250313 122200 14346140 464 465 465 464 233
393 20250313 122100 14238003 469 469 469 469 0
394 20250313 122000 14238003 469 469 469 469 0
395 20250313 121900 14238003 469 469 469 469 0
396 20250313 121800 14238003 469 469 469 469 0
397 20250313 121700 14238003 469 469 469 469 0
398 20250313 121600 14238003 469 469 469 469 0
399 20250313 121500 14238003 469 469 469 469 0
400 20250313 121400 14238003 469 469 469 469 0
401 20250313 121300 14238003 469 469 469 469 0
402 20250313 121200 14238003 469 469 469 469 0
403 20250313 121100 14238003 469 469 469 469 0
404 20250313 121000 14238003 469 469 469 469 0
405 20250313 120900 14238003 469 469 469 469 0
406 20250313 120800 14238003 469 469 469 469 0
407 20250313 120700 14238003 469 466 469 466 8
408 20250313 120600 14234272 466 466 466 466 0
409 20250313 120500 14234272 466 466 466 466 0
410 20250313 120400 14234272 466 466 466 466 0
411 20250313 120300 14234272 466 466 466 466 0
412 20250313 120200 14234272 466 466 466 466 0
413 20250313 120100 14234272 466 466 466 466 0
414 20250313 120000 14234272 466 466 466 466 0
415 20250313 115900 14234272 466 466 466 466 0
416 20250313 115800 14234272 466 466 466 466 0
417 20250313 115700 14234272 466 466 466 466 0
418 20250313 115600 14234272 466 466 466 466 0
419 20250313 115500 14234272 466 466 466 466 0
420 20250313 115400 14234272 466 466 466 466 0
421 20250313 115300 14234272 466 467 467 466 28
422 20250313 115200 14221220 469 469 469 469 0
423 20250313 115100 14221220 469 469 469 469 20
424 20250313 115000 14211840 469 469 469 469 0
425 20250313 114900 14211840 469 469 469 469 230
426 20250313 114800 14103970 469 469 469 469 10
427 20250313 114700 14099280 469 469 469 469 0
428 20250313 114600 14099280 469 469 469 469 4
429 20250313 114500 14097404 464 467 467 464 100
430 20250313 114400 14050989 469 469 469 469 0
431 20250313 114300 14050989 469 469 469 469 0
432 20250313 114200 14050989 469 469 469 469 10
433 20250313 114100 14046299 464 469 469 464 105
434 20250313 114000 13997548 464 467 467 464 20
435 20250313 113900 13988229 464 464 465 464 248
436 20250313 113800 13873156 464 464 465 464 1024
437 20250313 113700 13397928 464 462 464 462 162
438 20250313 113600 13322959 462 462 462 462 10
439 20250313 113500 13318339 462 462 462 462 275
440 20250313 113400 13191289 462 463 463 462 515
441 20250313 113300 12953349 462 462 462 462 500
442 20250313 113200 12722349 461 461 461 461 0
443 20250313 113100 12722349 461 461 461 461 0
444 20250313 113000 12722349 461 461 461 461 230
445 20250313 112900 12616319 461 461 461 461 0
446 20250313 112800 12616319 461 461 461 461 0
447 20250313 112700 12616319 461 461 461 461 0
448 20250313 112600 12616319 461 461 461 461 0
449 20250313 112500 12616319 461 461 461 461 0
450 20250313 112400 12616319 461 461 461 461 0
451 20250313 112300 12616319 461 461 461 461 0
452 20250313 112200 12616319 461 461 461 461 0
453 20250313 112100 12616319 461 461 461 461 0
454 20250313 112000 12616319 461 461 461 461 0
455 20250313 111900 12616319 461 461 461 461 0
456 20250313 111800 12616319 461 461 461 461 0
457 20250313 111700 12616319 461 461 461 461 0
458 20250313 111600 12616319 461 461 461 461 0
459 20250313 111500 12616319 461 461 461 461 0
460 20250313 111400 12616319 461 461 461 461 0
461 20250313 111300 12616319 461 461 461 461 0
462 20250313 111200 12616319 461 461 461 461 0
463 20250313 111100 12616319 461 461 461 461 1
464 20250313 111000 12615858 456 456 456 456 0
465 20250313 110900 12615858 456 456 456 456 0
466 20250313 110800 12615858 456 456 456 456 0
467 20250313 110700 12615858 456 456 456 456 0
468 20250313 110600 12615858 456 456 456 456 3
469 20250313 110500 12614490 456 456 456 456 200
470 20250313 110400 12523290 461 461 461 461 0
471 20250313 110300 12523290 461 461 461 461 1
472 20250313 110200 12522829 457 457 457 457 0
473 20250313 110100 12522829 457 457 457 457 100
474 20250313 110000 12477129 457 457 457 457 0
475 20250313 105900 12477129 457 457 457 457 0
476 20250313 105800 12477129 457 461 461 457 376
477 20250313 105700 12304249 462 462 462 462 0
478 20250313 105600 12304249 462 462 462 462 0
479 20250313 105500 12304249 462 462 462 462 0
480 20250313 105400 12304249 462 462 462 462 0
481 20250313 105300 12304249 462 462 462 462 1
482 20250313 105200 12303787 456 456 456 456 0
483 20250313 105100 12303787 456 460 460 456 703
484 20250313 105000 11983115 461 461 461 461 2
485 20250313 104900 11982193 462 462 462 462 0
486 20250313 104800 11982193 462 462 462 462 0
487 20250313 104700 11982193 462 462 462 462 0
488 20250313 104600 11982193 462 462 462 462 0
489 20250313 104500 11982193 462 462 462 462 0
490 20250313 104400 11982193 462 462 462 462 0
491 20250313 104300 11982193 462 462 462 462 0
492 20250313 104200 11982193 462 462 462 462 0
493 20250313 104100 11982193 462 462 462 462 0
494 20250313 104000 11982193 462 462 462 462 78
495 20250313 103900 11946157 462 462 462 462 0
496 20250313 103800 11946157 462 462 462 462 0
497 20250313 103700 11946157 462 462 462 462 0
498 20250313 103600 11946157 462 462 462 462 0
499 20250313 103500 11946157 462 462 462 462 0
500 20250313 103400 11946157 462 462 462 462 0
501 20250313 103300 11946157 462 462 462 462 0
502 20250313 103200 11946157 462 462 462 462 0
503 20250313 103100 11946157 462 462 462 462 0
504 20250313 103000 11946157 462 462 462 462 0
505 20250313 102900 11946157 462 462 462 462 216
506 20250313 102800 11846365 463 463 463 463 2
507 20250313 102700 11845439 463 463 463 463 0
508 20250313 102600 11845439 463 462 463 462 2
509 20250313 102500 11844514 465 465 465 465 4
510 20250313 102400 11842654 459 459 459 459 0
511 20250313 102300 11842654 459 459 459 459 0
512 20250313 102200 11842654 459 459 459 459 0
513 20250313 102100 11842654 459 459 459 459 0
514 20250313 102000 11842654 459 459 459 459 570
515 20250313 101900 11581024 459 459 459 459 0
516 20250313 101800 11581024 459 459 459 459 0
517 20250313 101700 11581024 459 459 459 459 0
518 20250313 101600 11581024 459 459 459 459 0
519 20250313 101500 11581024 459 459 459 459 0
520 20250313 101400 11581024 459 459 459 459 0
521 20250313 101300 11581024 459 458 459 455 456
522 20250313 101200 11372537 459 459 459 459 0
523 20250313 101100 11372537 459 459 459 459 1
524 20250313 101000 11372078 458 458 458 458 0
525 20250313 100900 11372078 458 459 459 458 11
526 20250313 100800 11367030 458 458 458 458 0
527 20250313 100700 11367030 458 458 458 458 0
528 20250313 100600 11367030 458 458 458 458 0
529 20250313 100500 11367030 458 458 458 458 0
530 20250313 100400 11367030 458 458 458 458 0
531 20250313 100300 11367030 458 458 458 458 0
532 20250313 100200 11367030 458 457 458 455 8667
533 20250313 100100 7416826 459 459 459 459 0
534 20250313 100000 7416826 459 459 459 459 0
535 20250313 095900 7416826 459 459 459 459 10
536 20250313 095800 7412236 459 459 459 459 0
537 20250313 095700 7412236 459 459 459 459 0
538 20250313 095600 7412236 459 459 459 459 0
539 20250313 095500 7412236 459 459 459 459 1
540 20250313 095400 7411777 456 456 456 456 0
541 20250313 095300 7411777 456 456 456 456 0
542 20250313 095200 7411777 456 456 456 456 0
543 20250313 095100 7411777 456 456 456 456 0
544 20250313 095000 7411777 456 456 456 456 0
545 20250313 094900 7411777 456 456 456 456 0
546 20250313 094800 7411777 456 456 456 456 3
547 20250313 094700 7410409 459 459 459 459 0
548 20250313 094600 7410409 459 459 459 459 76
549 20250313 094500 7375525 459 459 459 459 2
550 20250313 094400 7374607 459 459 459 459 2
551 20250313 094300 7373689 459 459 459 459 5
552 20250313 094200 7371394 459 459 459 459 0
553 20250313 094100 7371394 459 459 459 459 0
554 20250313 094000 7371394 459 459 459 459 0
555 20250313 093900 7371394 459 459 459 459 7
556 20250313 093800 7368181 459 460 460 459 377
557 20250313 093700 7195137 459 459 459 459 100
558 20250313 093600 7149237 465 465 465 465 0
559 20250313 093500 7149237 465 465 465 465 1
560 20250313 093400 7148772 462 462 462 462 4
561 20250313 093300 7146924 459 462 462 459 8641
562 20250313 093200 3179590 462 462 462 462 0
563 20250313 093100 3179590 462 462 462 462 0
564 20250313 093000 3179590 462 462 462 462 0
565 20250313 092900 3179590 462 462 462 462 0
566 20250313 092800 3179590 462 462 462 462 0
567 20250313 092700 3179590 462 462 462 462 0
568 20250313 092600 3179590 462 464 464 462 1062
569 20250313 092500 2686824 461 461 461 461 0
570 20250313 092400 2686824 461 462 462 461 10
571 20250313 092300 2682210 462 462 462 462 2
572 20250313 092200 2681286 462 462 462 462 0
573 20250313 092100 2681286 462 462 462 462 0
574 20250313 092000 2681286 462 462 462 462 0
575 20250313 091900 2681286 462 462 462 462 0
576 20250313 091800 2681286 462 462 462 462 79
577 20250313 091700 2644788 465 465 465 465 0
578 20250313 091600 2644788 465 465 465 465 0
579 20250313 091500 2644788 465 465 465 465 0
580 20250313 091400 2644788 465 465 465 465 22
581 20250313 091300 2634558 460 460 460 460 0
582 20250313 091200 2634558 460 460 460 460 0
583 20250313 091100 2634558 460 461 461 460 1010
584 20250313 091000 2169050 467 466 467 466 150
585 20250313 090900 2099008 466 466 466 466 0
586 20250313 090800 2099008 466 463 466 462 2715
587 20250313 090700 843729 466 466 466 466 10
588 20250313 090600 839069 467 467 467 467 0
589 20250313 090500 839069 467 467 467 467 0
590 20250313 090400 839069 467 467 467 467 920
591 20250313 090300 409429 463 463 463 463 20
592 20250313 090200 400169 463 463 463 463 0
593 20250313 090100 400169 463 461 463 461 184
594 20250313 090000 315177 474 479 479 474 658

1
008290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,40693679,0,18678398661,0.00
20250310,0,40693679,0,18841173377,0.00
20250307,0,40693679,0,18759786019,0.00
20250306,0,40693679,0,19044641772,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 40693679 0 18678398661 0.00
3 20250310 0 40693679 0 18841173377 0.00
4 20250307 0 40693679 0 18759786019 0.00
5 20250306 0 40693679 0 19044641772 0.00