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

601
012280/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,17984106,837,837,837,837,415
20250313,185800,17984106,837,837,837,837,0
20250313,185700,17984106,837,837,837,837,0
20250313,185600,17984106,837,837,837,837,0
20250313,185500,17984106,837,837,837,837,0
20250313,185400,17984106,837,837,837,837,0
20250313,185300,17984106,837,837,837,837,0
20250313,185200,17984106,837,837,837,837,0
20250313,185100,17984106,837,837,837,837,0
20250313,185000,17984106,837,837,837,837,0
20250313,184900,17984106,837,837,837,837,0
20250313,184800,17984106,837,837,837,837,0
20250313,184700,17984106,837,837,837,837,0
20250313,184600,17984106,837,837,837,837,0
20250313,184500,17984106,837,837,837,837,0
20250313,184400,17984106,837,837,837,837,0
20250313,184300,17984106,837,837,837,837,0
20250313,184200,17984106,837,837,837,837,0
20250313,184100,17984106,837,837,837,837,0
20250313,184000,17984106,837,837,837,837,0
20250313,183900,17984106,837,837,837,837,0
20250313,183800,17984106,837,837,837,837,0
20250313,183700,17984106,837,837,837,837,0
20250313,183600,17984106,837,837,837,837,0
20250313,183500,17984106,837,837,837,837,0
20250313,183400,17984106,837,837,837,837,0
20250313,183300,17984106,837,837,837,837,0
20250313,183200,17984106,837,837,837,837,0
20250313,183100,17984106,837,837,837,837,0
20250313,183000,17984106,837,837,837,837,0
20250313,182900,17984106,837,837,837,837,415
20250313,182800,17984106,837,837,837,837,0
20250313,182700,17984106,837,837,837,837,0
20250313,182600,17984106,837,837,837,837,0
20250313,182500,17984106,837,837,837,837,0
20250313,182400,17984106,837,837,837,837,0
20250313,182300,17984106,837,837,837,837,0
20250313,182200,17984106,837,837,837,837,0
20250313,182100,17984106,837,837,837,837,0
20250313,182000,17984106,837,837,837,837,0
20250313,181900,17984106,837,837,837,837,0
20250313,181800,17984106,837,837,837,837,0
20250313,181700,17984106,837,837,837,837,0
20250313,181600,17984106,837,837,837,837,0
20250313,181500,17984106,837,837,837,837,0
20250313,181400,17984106,837,837,837,837,0
20250313,181300,17984106,837,837,837,837,0
20250313,181200,17984106,837,837,837,837,0
20250313,181100,17984106,837,837,837,837,0
20250313,181000,17984106,837,837,837,837,0
20250313,180900,17984106,837,837,837,837,0
20250313,180800,17984106,837,837,837,837,0
20250313,180700,17984106,837,837,837,837,0
20250313,180600,17984106,837,837,837,837,0
20250313,180500,17984106,837,837,837,837,0
20250313,180400,17984106,837,837,837,837,0
20250313,180300,17984106,837,837,837,837,0
20250313,180200,17984106,837,837,837,837,0
20250313,180100,17984106,837,837,837,837,0
20250313,180000,17984106,837,837,837,837,0
20250313,175900,17984106,837,837,837,837,415
20250313,175800,17984106,837,837,837,837,0
20250313,175700,17984106,837,837,837,837,0
20250313,175600,17984106,837,837,837,837,0
20250313,175500,17984106,837,837,837,837,0
20250313,175400,17984106,837,837,837,837,0
20250313,175300,17984106,837,837,837,837,0
20250313,175200,17984106,837,837,837,837,0
20250313,175100,17984106,837,837,837,837,0
20250313,175000,17984106,837,837,837,837,0
20250313,174900,17984106,837,837,837,837,0
20250313,174800,17984106,837,837,837,837,0
20250313,174700,17984106,837,837,837,837,0
20250313,174600,17984106,837,837,837,837,0
20250313,174500,17984106,837,837,837,837,0
20250313,174400,17984106,837,837,837,837,0
20250313,174300,17984106,837,837,837,837,0
20250313,174200,17984106,837,837,837,837,0
20250313,174100,17984106,837,837,837,837,0
20250313,174000,17984106,837,837,837,837,0
20250313,173900,17984106,837,837,837,837,0
20250313,173800,17984106,837,837,837,837,0
20250313,173700,17984106,837,837,837,837,0
20250313,173600,17984106,837,837,837,837,0
20250313,173500,17984106,837,837,837,837,0
20250313,173400,17984106,837,837,837,837,0
20250313,173300,17984106,837,837,837,837,0
20250313,173200,17984106,837,837,837,837,0
20250313,173100,17984106,837,837,837,837,0
20250313,173000,17984106,837,837,837,837,0
20250313,172900,17984106,837,837,837,837,415
20250313,172800,17984106,837,837,837,837,0
20250313,172700,17984106,837,837,837,837,0
20250313,172600,17984106,837,837,837,837,0
20250313,172500,17984106,837,837,837,837,0
20250313,172400,17984106,837,837,837,837,0
20250313,172300,17984106,837,837,837,837,0
20250313,172200,17984106,837,837,837,837,0
20250313,172100,17984106,837,837,837,837,0
20250313,172000,17984106,837,837,837,837,0
20250313,171900,17984106,837,837,837,837,0
20250313,171800,17984106,837,837,837,837,0
20250313,171700,17984106,837,837,837,837,0
20250313,171600,17984106,837,837,837,837,0
20250313,171500,17984106,837,837,837,837,0
20250313,171400,17984106,837,837,837,837,0
20250313,171300,17984106,837,837,837,837,0
20250313,171200,17984106,837,837,837,837,0
20250313,171100,17984106,837,837,837,837,0
20250313,171000,17984106,837,837,837,837,0
20250313,170900,17984106,837,837,837,837,0
20250313,170800,17984106,837,837,837,837,0
20250313,170700,17984106,837,837,837,837,0
20250313,170600,17984106,837,837,837,837,0
20250313,170500,17984106,837,837,837,837,0
20250313,170400,17984106,837,837,837,837,0
20250313,170300,17984106,837,837,837,837,0
20250313,170200,17984106,837,837,837,837,0
20250313,170100,17984106,837,837,837,837,0
20250313,170000,17984106,837,837,837,837,0
20250313,165900,17984106,837,837,837,837,415
20250313,165800,17984106,837,837,837,837,0
20250313,165700,17984106,837,837,837,837,0
20250313,165600,17984106,837,837,837,837,0
20250313,165500,17984106,837,837,837,837,0
20250313,165400,17984106,837,837,837,837,0
20250313,165300,17984106,837,837,837,837,0
20250313,165200,17984106,837,837,837,837,0
20250313,165100,17984106,837,837,837,837,0
20250313,165000,17984106,837,837,837,837,0
20250313,164900,17984106,837,837,837,837,0
20250313,164800,17984106,837,837,837,837,0
20250313,164700,17984106,837,837,837,837,0
20250313,164600,17984106,837,837,837,837,0
20250313,164500,17984106,837,837,837,837,0
20250313,164400,17984106,837,837,837,837,0
20250313,164300,17984106,837,837,837,837,0
20250313,164200,17984106,837,837,837,837,0
20250313,164100,17984106,837,837,837,837,0
20250313,164000,17984106,837,837,837,837,0
20250313,163900,17984106,837,837,837,837,0
20250313,163800,17984106,837,837,837,837,0
20250313,163700,17984106,837,837,837,837,0
20250313,163600,17984106,837,837,837,837,0
20250313,163500,17984106,837,837,837,837,0
20250313,163400,17984106,837,837,837,837,0
20250313,163300,17984106,837,837,837,837,0
20250313,163200,17984106,837,837,837,837,0
20250313,163100,17984106,837,837,837,837,0
20250313,163000,17984106,837,837,837,837,0
20250313,162900,17984106,837,837,837,837,415
20250313,162800,17984106,837,837,837,837,0
20250313,162700,17984106,837,837,837,837,0
20250313,162600,17984106,837,837,837,837,0
20250313,162500,17984106,837,837,837,837,0
20250313,162400,17984106,837,837,837,837,0
20250313,162300,17984106,837,837,837,837,0
20250313,162200,17984106,837,837,837,837,0
20250313,162100,17984106,837,837,837,837,0
20250313,162000,17984106,837,837,837,837,0
20250313,161900,17984106,837,837,837,837,0
20250313,161800,17984106,837,837,837,837,0
20250313,161700,17984106,837,837,837,837,0
20250313,161600,17984106,837,837,837,837,0
20250313,161500,17984106,837,837,837,837,0
20250313,161400,17984106,837,837,837,837,0
20250313,161300,17984106,837,837,837,837,0
20250313,161200,17984106,837,837,837,837,0
20250313,161100,17984106,837,837,837,837,0
20250313,161000,17984106,837,837,837,837,0
20250313,160900,17984106,837,837,837,837,0
20250313,160800,17984106,837,837,837,837,0
20250313,160700,17984106,837,837,837,837,0
20250313,160600,17984106,837,837,837,837,0
20250313,160500,17984106,837,837,837,837,0
20250313,160400,17984106,837,837,837,837,0
20250313,160300,17984106,837,837,837,837,0
20250313,160200,17984106,837,837,837,837,0
20250313,160100,17984106,837,837,837,837,0
20250313,160000,17984106,837,837,837,837,0
20250313,155900,17984106,837,837,837,837,415
20250313,155800,17984106,837,837,837,837,0
20250313,155700,17984106,837,837,837,837,0
20250313,155600,17984106,837,837,837,837,0
20250313,155500,17984106,837,837,837,837,0
20250313,155400,17984106,837,837,837,837,0
20250313,155300,17984106,837,837,837,837,0
20250313,155200,17984106,837,837,837,837,0
20250313,155100,17984106,837,837,837,837,0
20250313,155000,17984106,837,837,837,837,0
20250313,154900,17984106,837,837,837,837,0
20250313,154800,17984106,837,837,837,837,0
20250313,154700,17984106,837,837,837,837,0
20250313,154600,17984106,837,837,837,837,0
20250313,154500,17984106,837,837,837,837,0
20250313,154400,17984106,837,837,837,837,0
20250313,154300,17984106,837,837,837,837,0
20250313,154200,17984106,837,837,837,837,0
20250313,154100,17984106,837,837,837,837,0
20250313,154000,17984106,837,837,837,837,0
20250313,153900,17984106,837,837,837,837,0
20250313,153800,17984106,837,837,837,837,0
20250313,153700,17984106,837,837,837,837,0
20250313,153600,17984106,837,837,837,837,0
20250313,153500,17984106,837,837,837,837,0
20250313,153400,17984106,837,837,837,837,0
20250313,153300,17984106,837,837,837,837,0
20250313,153200,17984106,837,837,837,837,0
20250313,153100,17984106,837,837,837,837,0
20250313,153000,17984106,837,837,837,837,415
20250313,152900,17636751,835,835,835,835,0
20250313,152800,17636751,835,835,835,835,0
20250313,152700,17636751,835,835,835,835,0
20250313,152600,17636751,835,835,835,835,0
20250313,152500,17636751,835,835,835,835,0
20250313,152400,17636751,835,835,835,835,0
20250313,152300,17636751,835,835,835,835,0
20250313,152200,17636751,835,835,835,835,0
20250313,152100,17636751,835,835,835,835,0
20250313,152000,17636751,835,835,835,835,0
20250313,151900,17636751,835,834,835,834,494
20250313,151800,17224754,834,834,834,834,50
20250313,151700,17183054,834,834,834,834,54
20250313,151600,17138018,834,833,834,833,13
20250313,151500,17127181,834,834,834,834,156
20250313,151400,16997077,834,834,834,834,5
20250313,151300,16992907,834,834,834,834,200
20250313,151200,16826107,834,834,834,834,5
20250313,151100,16821937,834,834,834,834,5
20250313,151000,16817767,834,834,834,834,5
20250313,150900,16813597,834,834,834,834,5
20250313,150800,16809427,834,834,834,834,0
20250313,150700,16809427,834,834,834,834,5
20250313,150600,16805257,834,834,834,834,5
20250313,150500,16801087,834,834,834,834,5
20250313,150400,16796917,834,834,834,834,5
20250313,150300,16792747,835,835,835,835,2
20250313,150200,16791077,834,834,834,834,5
20250313,150100,16786907,834,834,834,834,5
20250313,150000,16782737,834,834,834,834,5
20250313,145900,16778567,834,834,834,834,5
20250313,145800,16774397,835,835,835,835,0
20250313,145700,16774397,835,835,835,835,0
20250313,145600,16774397,835,835,835,835,5
20250313,145500,16770222,835,835,835,835,5
20250313,145400,16766047,835,835,835,835,5
20250313,145300,16761872,835,835,835,835,0
20250313,145200,16761872,835,835,835,835,5
20250313,145100,16757697,835,835,835,835,0
20250313,145000,16757697,835,834,835,834,10
20250313,144900,16749352,834,834,834,834,0
20250313,144800,16749352,834,833,834,833,13
20250313,144700,16738515,833,833,833,833,5
20250313,144600,16734350,833,833,833,833,5
20250313,144500,16730185,834,834,834,834,3
20250313,144400,16727683,835,835,835,835,0
20250313,144300,16727683,835,835,835,835,4
20250313,144200,16724343,837,835,837,835,7
20250313,144100,16718494,834,834,834,834,5
20250313,144000,16714324,836,836,836,836,0
20250313,143900,16714324,836,834,836,834,11
20250313,143800,16705134,834,835,837,834,619
20250313,143700,16188861,835,835,835,835,2
20250313,143600,16187191,835,835,835,835,5
20250313,143500,16183016,837,837,837,837,0
20250313,143400,16183016,837,836,837,836,14
20250313,143300,16171303,835,835,835,835,5
20250313,143200,16167128,836,836,836,836,0
20250313,143100,16167128,836,836,836,836,5
20250313,143000,16162948,837,835,837,835,9
20250313,142900,16155424,834,834,834,834,5
20250313,142800,16151254,833,833,833,833,5
20250313,142700,16147089,833,833,833,833,5
20250313,142600,16142924,833,833,833,833,5
20250313,142500,16138759,833,833,833,833,5
20250313,142400,16134594,833,833,833,833,300
20250313,142300,15884694,833,833,833,833,5
20250313,142200,15880529,833,833,833,833,5
20250313,142100,15876364,833,833,833,833,5
20250313,142000,15872199,833,833,833,833,7
20250313,141900,15866368,833,833,833,833,0
20250313,141800,15866368,833,833,833,833,0
20250313,141700,15866368,833,833,833,833,5
20250313,141600,15862203,833,833,833,833,5
20250313,141500,15858038,833,833,833,833,0
20250313,141400,15858038,833,833,833,833,5
20250313,141300,15853873,833,833,833,833,5
20250313,141200,15849708,833,833,833,833,5
20250313,141100,15845543,833,834,834,833,7
20250313,141000,15839710,833,833,833,833,0
20250313,140900,15839710,833,833,834,833,13
20250313,140800,15828878,833,833,833,833,0
20250313,140700,15828878,833,833,833,833,5
20250313,140600,15824713,833,833,833,833,5
20250313,140500,15820548,834,833,834,833,27
20250313,140400,15798052,832,832,832,832,5
20250313,140300,15793892,832,832,832,832,5
20250313,140200,15789732,832,832,832,832,10
20250313,140100,15781412,834,834,834,834,0
20250313,140000,15781412,834,834,834,834,4
20250313,135900,15778076,834,831,834,831,651
20250313,135800,15237082,830,830,830,830,5
20250313,135700,15232932,830,830,830,830,5
20250313,135600,15228782,830,830,830,830,5
20250313,135500,15224632,830,830,830,830,0
20250313,135400,15224632,830,831,831,830,359
20250313,135300,14926308,831,831,831,831,5
20250313,135200,14922153,832,831,832,831,2
20250313,135100,14920490,830,830,830,830,5
20250313,135000,14916340,830,830,830,830,0
20250313,134900,14916340,830,830,830,830,5
20250313,134800,14912190,830,830,830,830,5
20250313,134700,14908040,831,831,831,831,4
20250313,134600,14904716,832,833,833,830,2534
20250313,134500,12800725,830,830,830,830,0
20250313,134400,12800725,830,838,838,830,10000
20250313,134300,4466109,838,838,838,838,5
20250313,134200,4461919,840,839,840,839,7
20250313,134100,4456044,839,839,839,839,4
20250313,134000,4452688,839,839,839,839,0
20250313,133900,4452688,839,839,839,839,55
20250313,133800,4406543,839,839,839,839,5
20250313,133700,4402348,839,839,839,839,5
20250313,133600,4398153,839,839,839,839,0
20250313,133500,4398153,839,839,839,839,5
20250313,133400,4393958,839,839,839,839,5
20250313,133300,4389763,839,839,839,839,506
20250313,133200,3965229,839,840,840,839,133
20250313,133100,3853514,840,840,840,840,0
20250313,133000,3853514,840,840,840,840,5
20250313,132900,3849314,840,841,841,840,6
20250313,132800,3844273,840,840,840,840,105
20250313,132700,3756073,840,840,840,840,5
20250313,132600,3751873,840,840,840,840,0
20250313,132500,3751873,840,840,840,840,55
20250313,132400,3705673,840,840,840,840,5
20250313,132300,3701473,840,840,840,840,5
20250313,132200,3697273,840,840,840,840,5
20250313,132100,3693073,840,840,840,840,0
20250313,132000,3693073,840,840,840,840,5
20250313,131900,3688873,840,840,840,840,5
20250313,131800,3684673,840,840,840,840,5
20250313,131700,3680473,841,841,841,841,0
20250313,131600,3680473,841,841,841,841,0
20250313,131500,3680473,841,841,841,841,5
20250313,131400,3676268,841,841,841,841,5
20250313,131300,3672063,841,841,841,841,5
20250313,131200,3667858,840,840,840,840,0
20250313,131100,3667858,840,840,840,840,0
20250313,131000,3667858,840,840,840,840,0
20250313,130900,3667858,840,840,840,840,0
20250313,130800,3667858,840,840,840,840,0
20250313,130700,3667858,840,840,840,840,0
20250313,130600,3667858,840,840,840,840,0
20250313,130500,3667858,840,840,840,840,0
20250313,130400,3667858,840,840,840,840,0
20250313,130300,3667858,840,840,840,840,0
20250313,130200,3667858,840,840,840,840,0
20250313,130100,3667858,840,840,840,840,0
20250313,130000,3667858,840,840,840,840,0
20250313,125900,3667858,840,840,840,840,0
20250313,125800,3667858,840,840,840,840,0
20250313,125700,3667858,840,840,840,840,0
20250313,125600,3667858,840,840,840,840,0
20250313,125500,3667858,840,840,840,840,0
20250313,125400,3667858,840,840,840,840,0
20250313,125300,3667858,840,840,840,840,0
20250313,125200,3667858,840,840,840,840,0
20250313,125100,3667858,840,840,840,840,0
20250313,125000,3667858,840,840,840,840,0
20250313,124900,3667858,840,840,840,840,0
20250313,124800,3667858,840,840,840,840,0
20250313,124700,3667858,840,840,840,840,0
20250313,124600,3667858,840,840,840,840,0
20250313,124500,3667858,840,840,840,840,0
20250313,124400,3667858,840,840,840,840,0
20250313,124300,3667858,840,840,840,840,1
20250313,124200,3667018,842,842,842,842,0
20250313,124100,3667018,842,842,842,842,0
20250313,124000,3667018,842,842,842,842,0
20250313,123900,3667018,842,842,842,842,0
20250313,123800,3667018,842,842,842,842,0
20250313,123700,3667018,842,842,842,842,0
20250313,123600,3667018,842,842,842,842,0
20250313,123500,3667018,842,842,842,842,0
20250313,123400,3667018,842,842,842,842,0
20250313,123300,3667018,842,842,842,842,0
20250313,123200,3667018,842,842,842,842,0
20250313,123100,3667018,842,842,842,842,0
20250313,123000,3667018,842,842,842,842,0
20250313,122900,3667018,842,842,842,842,0
20250313,122800,3667018,842,842,842,842,0
20250313,122700,3667018,842,842,842,842,0
20250313,122600,3667018,842,842,842,842,0
20250313,122500,3667018,842,842,842,842,0
20250313,122400,3667018,842,842,842,842,0
20250313,122300,3667018,842,842,842,842,0
20250313,122200,3667018,842,842,842,842,0
20250313,122100,3667018,842,842,842,842,0
20250313,122000,3667018,842,842,842,842,0
20250313,121900,3667018,842,842,842,842,0
20250313,121800,3667018,842,842,842,842,4
20250313,121700,3663650,840,840,840,840,0
20250313,121600,3663650,840,840,840,840,0
20250313,121500,3663650,840,840,840,840,0
20250313,121400,3663650,840,840,840,840,0
20250313,121300,3663650,840,840,840,840,0
20250313,121200,3663650,840,840,840,840,0
20250313,121100,3663650,840,840,840,840,0
20250313,121000,3663650,840,840,840,840,0
20250313,120900,3663650,840,840,840,840,0
20250313,120800,3663650,840,840,840,840,0
20250313,120700,3663650,840,840,840,840,0
20250313,120600,3663650,840,840,840,840,0
20250313,120500,3663650,840,840,840,840,0
20250313,120400,3663650,840,840,840,840,0
20250313,120300,3663650,840,840,840,840,0
20250313,120200,3663650,840,840,840,840,0
20250313,120100,3663650,840,840,840,840,0
20250313,120000,3663650,840,840,840,840,0
20250313,115900,3663650,840,840,840,840,0
20250313,115800,3663650,840,840,840,840,0
20250313,115700,3663650,840,840,840,840,0
20250313,115600,3663650,840,840,840,840,0
20250313,115500,3663650,840,840,840,840,0
20250313,115400,3663650,840,840,840,840,0
20250313,115300,3663650,840,840,840,840,0
20250313,115200,3663650,840,840,840,840,0
20250313,115100,3663650,840,840,840,840,0
20250313,115000,3663650,840,840,840,840,0
20250313,114900,3663650,840,840,840,840,0
20250313,114800,3663650,840,840,840,840,0
20250313,114700,3663650,840,840,840,840,0
20250313,114600,3663650,840,840,840,840,0
20250313,114500,3663650,840,840,840,840,0
20250313,114400,3663650,840,840,840,840,0
20250313,114300,3663650,840,840,840,840,0
20250313,114200,3663650,840,840,840,840,0
20250313,114100,3663650,840,840,840,840,0
20250313,114000,3663650,840,840,840,840,0
20250313,113900,3663650,840,840,840,840,0
20250313,113800,3663650,840,840,840,840,0
20250313,113700,3663650,840,840,840,840,0
20250313,113600,3663650,840,840,840,840,0
20250313,113500,3663650,840,840,840,840,0
20250313,113400,3663650,840,840,840,840,0
20250313,113300,3663650,840,840,840,840,0
20250313,113200,3663650,840,840,840,840,0
20250313,113100,3663650,840,840,840,840,0
20250313,113000,3663650,840,840,840,840,0
20250313,112900,3663650,840,840,840,840,0
20250313,112800,3663650,840,840,840,840,0
20250313,112700,3663650,840,840,840,840,0
20250313,112600,3663650,840,840,840,840,0
20250313,112500,3663650,840,840,840,840,0
20250313,112400,3663650,840,840,840,840,0
20250313,112300,3663650,840,840,840,840,0
20250313,112200,3663650,840,840,840,840,0
20250313,112100,3663650,840,840,840,840,0
20250313,112000,3663650,840,840,840,840,0
20250313,111900,3663650,840,840,840,840,0
20250313,111800,3663650,840,840,840,840,0
20250313,111700,3663650,840,840,840,840,0
20250313,111600,3663650,840,840,840,840,0
20250313,111500,3663650,840,840,840,840,0
20250313,111400,3663650,840,840,840,840,0
20250313,111300,3663650,840,840,840,840,0
20250313,111200,3663650,840,840,840,840,0
20250313,111100,3663650,840,840,840,840,0
20250313,111000,3663650,840,840,840,840,0
20250313,110900,3663650,840,840,840,840,0
20250313,110800,3663650,840,840,840,840,0
20250313,110700,3663650,840,840,840,840,0
20250313,110600,3663650,840,840,840,840,0
20250313,110500,3663650,840,840,840,840,0
20250313,110400,3663650,840,840,840,840,0
20250313,110300,3663650,840,840,840,840,0
20250313,110200,3663650,840,840,840,840,0
20250313,110100,3663650,840,840,840,840,20
20250313,110000,3646850,842,842,842,842,0
20250313,105900,3646850,842,842,842,842,0
20250313,105800,3646850,842,842,842,842,0
20250313,105700,3646850,842,842,842,842,0
20250313,105600,3646850,842,842,842,842,0
20250313,105500,3646850,842,842,842,842,0
20250313,105400,3646850,842,842,842,842,0
20250313,105300,3646850,842,842,842,842,0
20250313,105200,3646850,842,842,842,842,0
20250313,105100,3646850,842,842,842,842,0
20250313,105000,3646850,842,842,842,842,0
20250313,104900,3646850,842,842,842,842,0
20250313,104800,3646850,842,842,842,842,0
20250313,104700,3646850,842,842,842,842,0
20250313,104600,3646850,842,842,842,842,0
20250313,104500,3646850,842,842,842,842,0
20250313,104400,3646850,842,842,842,842,0
20250313,104300,3646850,842,842,842,842,0
20250313,104200,3646850,842,842,842,842,0
20250313,104100,3646850,842,842,842,842,0
20250313,104000,3646850,842,842,842,842,0
20250313,103900,3646850,842,842,842,842,0
20250313,103800,3646850,842,842,842,842,0
20250313,103700,3646850,842,842,842,842,0
20250313,103600,3646850,842,842,842,842,0
20250313,103500,3646850,842,842,842,842,0
20250313,103400,3646850,842,842,842,842,0
20250313,103300,3646850,842,842,842,842,0
20250313,103200,3646850,842,842,842,842,0
20250313,103100,3646850,842,842,842,842,0
20250313,103000,3646850,842,842,842,842,0
20250313,102900,3646850,842,842,842,842,0
20250313,102800,3646850,842,842,842,842,0
20250313,102700,3646850,842,842,842,842,0
20250313,102600,3646850,842,842,842,842,0
20250313,102500,3646850,842,842,842,842,0
20250313,102400,3646850,842,842,842,842,0
20250313,102300,3646850,842,842,842,842,0
20250313,102200,3646850,842,842,842,842,0
20250313,102100,3646850,842,842,842,842,0
20250313,102000,3646850,842,842,842,842,0
20250313,101900,3646850,842,842,842,842,0
20250313,101800,3646850,842,842,842,842,0
20250313,101700,3646850,842,842,842,842,1
20250313,101600,3646008,842,842,842,842,0
20250313,101500,3646008,842,842,842,842,1
20250313,101400,3645166,842,842,842,842,0
20250313,101300,3645166,842,842,842,842,7
20250313,101200,3639272,842,842,842,842,0
20250313,101100,3639272,842,842,842,842,0
20250313,101000,3639272,842,842,842,842,0
20250313,100900,3639272,842,842,842,842,101
20250313,100800,3554230,840,840,840,840,0
20250313,100700,3554230,840,840,840,840,0
20250313,100600,3554230,840,840,840,840,0
20250313,100500,3554230,840,840,840,840,0
20250313,100400,3554230,840,840,840,840,0
20250313,100300,3554230,840,840,840,840,0
20250313,100200,3554230,840,840,840,840,0
20250313,100100,3554230,840,840,840,840,0
20250313,100000,3554230,840,840,840,840,0
20250313,095900,3554230,840,840,840,840,0
20250313,095800,3554230,840,840,840,840,1
20250313,095700,3553390,840,840,840,840,0
20250313,095600,3553390,840,840,840,840,0
20250313,095500,3553390,840,840,840,840,0
20250313,095400,3553390,840,840,840,840,0
20250313,095300,3553390,840,840,840,840,0
20250313,095200,3553390,840,840,840,840,371
20250313,095100,3241750,840,840,840,840,5
20250313,095000,3237550,841,841,841,841,0
20250313,094900,3237550,841,841,841,841,0
20250313,094800,3237550,841,841,841,841,1
20250313,094700,3236709,842,842,842,842,0
20250313,094600,3236709,842,842,842,842,0
20250313,094500,3236709,842,842,842,842,0
20250313,094400,3236709,842,842,842,842,0
20250313,094300,3236709,842,842,842,842,3
20250313,094200,3234183,840,840,840,840,0
20250313,094100,3234183,840,840,840,840,0
20250313,094000,3234183,840,840,840,840,0
20250313,093900,3234183,840,841,841,840,5
20250313,093800,3229980,843,843,843,843,0
20250313,093700,3229980,843,843,843,843,30
20250313,093600,3204690,843,843,843,843,3
20250313,093500,3202161,849,841,849,841,194
20250313,093400,3038615,841,843,843,841,2
20250313,093300,3036931,851,851,851,851,0
20250313,093200,3036931,851,843,851,843,2
20250313,093100,3035237,842,842,842,842,0
20250313,093000,3035237,842,844,844,842,842
20250313,092900,2324868,844,844,844,844,380
20250313,092800,2004148,846,846,846,846,7
20250313,092700,1998226,846,846,846,846,0
20250313,092600,1998226,846,846,846,846,50
20250313,092500,1955926,846,846,846,846,6
20250313,092400,1950850,846,846,846,846,1
20250313,092300,1950004,846,846,846,846,12
20250313,092200,1939852,846,846,846,846,139
20250313,092100,1822258,844,844,844,844,0
20250313,092000,1822258,844,844,844,844,0
20250313,091900,1822258,844,844,844,844,0
20250313,091800,1822258,844,844,844,844,950
20250313,091700,1020458,844,844,844,844,0
20250313,091600,1020458,844,844,844,844,300
20250313,091500,767258,844,844,844,844,0
20250313,091400,767258,844,844,844,844,0
20250313,091300,767258,844,844,844,844,1
20250313,091200,766414,851,851,851,851,0
20250313,091100,766414,851,851,851,851,13
20250313,091000,755351,851,845,851,844,401
20250313,090900,416874,845,845,845,845,0
20250313,090800,416874,845,845,845,845,0
20250313,090700,416874,845,845,845,845,1
20250313,090600,416029,851,851,851,851,0
20250313,090500,416029,851,851,851,851,0
20250313,090400,416029,851,851,851,851,1
20250313,090300,415178,844,844,844,844,0
20250313,090200,415178,844,844,844,844,0
20250313,090100,415178,844,851,851,844,452
20250313,090000,33173,855,851,855,850,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 17984106 837 837 837 837 415
3 20250313 185800 17984106 837 837 837 837 0
4 20250313 185700 17984106 837 837 837 837 0
5 20250313 185600 17984106 837 837 837 837 0
6 20250313 185500 17984106 837 837 837 837 0
7 20250313 185400 17984106 837 837 837 837 0
8 20250313 185300 17984106 837 837 837 837 0
9 20250313 185200 17984106 837 837 837 837 0
10 20250313 185100 17984106 837 837 837 837 0
11 20250313 185000 17984106 837 837 837 837 0
12 20250313 184900 17984106 837 837 837 837 0
13 20250313 184800 17984106 837 837 837 837 0
14 20250313 184700 17984106 837 837 837 837 0
15 20250313 184600 17984106 837 837 837 837 0
16 20250313 184500 17984106 837 837 837 837 0
17 20250313 184400 17984106 837 837 837 837 0
18 20250313 184300 17984106 837 837 837 837 0
19 20250313 184200 17984106 837 837 837 837 0
20 20250313 184100 17984106 837 837 837 837 0
21 20250313 184000 17984106 837 837 837 837 0
22 20250313 183900 17984106 837 837 837 837 0
23 20250313 183800 17984106 837 837 837 837 0
24 20250313 183700 17984106 837 837 837 837 0
25 20250313 183600 17984106 837 837 837 837 0
26 20250313 183500 17984106 837 837 837 837 0
27 20250313 183400 17984106 837 837 837 837 0
28 20250313 183300 17984106 837 837 837 837 0
29 20250313 183200 17984106 837 837 837 837 0
30 20250313 183100 17984106 837 837 837 837 0
31 20250313 183000 17984106 837 837 837 837 0
32 20250313 182900 17984106 837 837 837 837 415
33 20250313 182800 17984106 837 837 837 837 0
34 20250313 182700 17984106 837 837 837 837 0
35 20250313 182600 17984106 837 837 837 837 0
36 20250313 182500 17984106 837 837 837 837 0
37 20250313 182400 17984106 837 837 837 837 0
38 20250313 182300 17984106 837 837 837 837 0
39 20250313 182200 17984106 837 837 837 837 0
40 20250313 182100 17984106 837 837 837 837 0
41 20250313 182000 17984106 837 837 837 837 0
42 20250313 181900 17984106 837 837 837 837 0
43 20250313 181800 17984106 837 837 837 837 0
44 20250313 181700 17984106 837 837 837 837 0
45 20250313 181600 17984106 837 837 837 837 0
46 20250313 181500 17984106 837 837 837 837 0
47 20250313 181400 17984106 837 837 837 837 0
48 20250313 181300 17984106 837 837 837 837 0
49 20250313 181200 17984106 837 837 837 837 0
50 20250313 181100 17984106 837 837 837 837 0
51 20250313 181000 17984106 837 837 837 837 0
52 20250313 180900 17984106 837 837 837 837 0
53 20250313 180800 17984106 837 837 837 837 0
54 20250313 180700 17984106 837 837 837 837 0
55 20250313 180600 17984106 837 837 837 837 0
56 20250313 180500 17984106 837 837 837 837 0
57 20250313 180400 17984106 837 837 837 837 0
58 20250313 180300 17984106 837 837 837 837 0
59 20250313 180200 17984106 837 837 837 837 0
60 20250313 180100 17984106 837 837 837 837 0
61 20250313 180000 17984106 837 837 837 837 0
62 20250313 175900 17984106 837 837 837 837 415
63 20250313 175800 17984106 837 837 837 837 0
64 20250313 175700 17984106 837 837 837 837 0
65 20250313 175600 17984106 837 837 837 837 0
66 20250313 175500 17984106 837 837 837 837 0
67 20250313 175400 17984106 837 837 837 837 0
68 20250313 175300 17984106 837 837 837 837 0
69 20250313 175200 17984106 837 837 837 837 0
70 20250313 175100 17984106 837 837 837 837 0
71 20250313 175000 17984106 837 837 837 837 0
72 20250313 174900 17984106 837 837 837 837 0
73 20250313 174800 17984106 837 837 837 837 0
74 20250313 174700 17984106 837 837 837 837 0
75 20250313 174600 17984106 837 837 837 837 0
76 20250313 174500 17984106 837 837 837 837 0
77 20250313 174400 17984106 837 837 837 837 0
78 20250313 174300 17984106 837 837 837 837 0
79 20250313 174200 17984106 837 837 837 837 0
80 20250313 174100 17984106 837 837 837 837 0
81 20250313 174000 17984106 837 837 837 837 0
82 20250313 173900 17984106 837 837 837 837 0
83 20250313 173800 17984106 837 837 837 837 0
84 20250313 173700 17984106 837 837 837 837 0
85 20250313 173600 17984106 837 837 837 837 0
86 20250313 173500 17984106 837 837 837 837 0
87 20250313 173400 17984106 837 837 837 837 0
88 20250313 173300 17984106 837 837 837 837 0
89 20250313 173200 17984106 837 837 837 837 0
90 20250313 173100 17984106 837 837 837 837 0
91 20250313 173000 17984106 837 837 837 837 0
92 20250313 172900 17984106 837 837 837 837 415
93 20250313 172800 17984106 837 837 837 837 0
94 20250313 172700 17984106 837 837 837 837 0
95 20250313 172600 17984106 837 837 837 837 0
96 20250313 172500 17984106 837 837 837 837 0
97 20250313 172400 17984106 837 837 837 837 0
98 20250313 172300 17984106 837 837 837 837 0
99 20250313 172200 17984106 837 837 837 837 0
100 20250313 172100 17984106 837 837 837 837 0
101 20250313 172000 17984106 837 837 837 837 0
102 20250313 171900 17984106 837 837 837 837 0
103 20250313 171800 17984106 837 837 837 837 0
104 20250313 171700 17984106 837 837 837 837 0
105 20250313 171600 17984106 837 837 837 837 0
106 20250313 171500 17984106 837 837 837 837 0
107 20250313 171400 17984106 837 837 837 837 0
108 20250313 171300 17984106 837 837 837 837 0
109 20250313 171200 17984106 837 837 837 837 0
110 20250313 171100 17984106 837 837 837 837 0
111 20250313 171000 17984106 837 837 837 837 0
112 20250313 170900 17984106 837 837 837 837 0
113 20250313 170800 17984106 837 837 837 837 0
114 20250313 170700 17984106 837 837 837 837 0
115 20250313 170600 17984106 837 837 837 837 0
116 20250313 170500 17984106 837 837 837 837 0
117 20250313 170400 17984106 837 837 837 837 0
118 20250313 170300 17984106 837 837 837 837 0
119 20250313 170200 17984106 837 837 837 837 0
120 20250313 170100 17984106 837 837 837 837 0
121 20250313 170000 17984106 837 837 837 837 0
122 20250313 165900 17984106 837 837 837 837 415
123 20250313 165800 17984106 837 837 837 837 0
124 20250313 165700 17984106 837 837 837 837 0
125 20250313 165600 17984106 837 837 837 837 0
126 20250313 165500 17984106 837 837 837 837 0
127 20250313 165400 17984106 837 837 837 837 0
128 20250313 165300 17984106 837 837 837 837 0
129 20250313 165200 17984106 837 837 837 837 0
130 20250313 165100 17984106 837 837 837 837 0
131 20250313 165000 17984106 837 837 837 837 0
132 20250313 164900 17984106 837 837 837 837 0
133 20250313 164800 17984106 837 837 837 837 0
134 20250313 164700 17984106 837 837 837 837 0
135 20250313 164600 17984106 837 837 837 837 0
136 20250313 164500 17984106 837 837 837 837 0
137 20250313 164400 17984106 837 837 837 837 0
138 20250313 164300 17984106 837 837 837 837 0
139 20250313 164200 17984106 837 837 837 837 0
140 20250313 164100 17984106 837 837 837 837 0
141 20250313 164000 17984106 837 837 837 837 0
142 20250313 163900 17984106 837 837 837 837 0
143 20250313 163800 17984106 837 837 837 837 0
144 20250313 163700 17984106 837 837 837 837 0
145 20250313 163600 17984106 837 837 837 837 0
146 20250313 163500 17984106 837 837 837 837 0
147 20250313 163400 17984106 837 837 837 837 0
148 20250313 163300 17984106 837 837 837 837 0
149 20250313 163200 17984106 837 837 837 837 0
150 20250313 163100 17984106 837 837 837 837 0
151 20250313 163000 17984106 837 837 837 837 0
152 20250313 162900 17984106 837 837 837 837 415
153 20250313 162800 17984106 837 837 837 837 0
154 20250313 162700 17984106 837 837 837 837 0
155 20250313 162600 17984106 837 837 837 837 0
156 20250313 162500 17984106 837 837 837 837 0
157 20250313 162400 17984106 837 837 837 837 0
158 20250313 162300 17984106 837 837 837 837 0
159 20250313 162200 17984106 837 837 837 837 0
160 20250313 162100 17984106 837 837 837 837 0
161 20250313 162000 17984106 837 837 837 837 0
162 20250313 161900 17984106 837 837 837 837 0
163 20250313 161800 17984106 837 837 837 837 0
164 20250313 161700 17984106 837 837 837 837 0
165 20250313 161600 17984106 837 837 837 837 0
166 20250313 161500 17984106 837 837 837 837 0
167 20250313 161400 17984106 837 837 837 837 0
168 20250313 161300 17984106 837 837 837 837 0
169 20250313 161200 17984106 837 837 837 837 0
170 20250313 161100 17984106 837 837 837 837 0
171 20250313 161000 17984106 837 837 837 837 0
172 20250313 160900 17984106 837 837 837 837 0
173 20250313 160800 17984106 837 837 837 837 0
174 20250313 160700 17984106 837 837 837 837 0
175 20250313 160600 17984106 837 837 837 837 0
176 20250313 160500 17984106 837 837 837 837 0
177 20250313 160400 17984106 837 837 837 837 0
178 20250313 160300 17984106 837 837 837 837 0
179 20250313 160200 17984106 837 837 837 837 0
180 20250313 160100 17984106 837 837 837 837 0
181 20250313 160000 17984106 837 837 837 837 0
182 20250313 155900 17984106 837 837 837 837 415
183 20250313 155800 17984106 837 837 837 837 0
184 20250313 155700 17984106 837 837 837 837 0
185 20250313 155600 17984106 837 837 837 837 0
186 20250313 155500 17984106 837 837 837 837 0
187 20250313 155400 17984106 837 837 837 837 0
188 20250313 155300 17984106 837 837 837 837 0
189 20250313 155200 17984106 837 837 837 837 0
190 20250313 155100 17984106 837 837 837 837 0
191 20250313 155000 17984106 837 837 837 837 0
192 20250313 154900 17984106 837 837 837 837 0
193 20250313 154800 17984106 837 837 837 837 0
194 20250313 154700 17984106 837 837 837 837 0
195 20250313 154600 17984106 837 837 837 837 0
196 20250313 154500 17984106 837 837 837 837 0
197 20250313 154400 17984106 837 837 837 837 0
198 20250313 154300 17984106 837 837 837 837 0
199 20250313 154200 17984106 837 837 837 837 0
200 20250313 154100 17984106 837 837 837 837 0
201 20250313 154000 17984106 837 837 837 837 0
202 20250313 153900 17984106 837 837 837 837 0
203 20250313 153800 17984106 837 837 837 837 0
204 20250313 153700 17984106 837 837 837 837 0
205 20250313 153600 17984106 837 837 837 837 0
206 20250313 153500 17984106 837 837 837 837 0
207 20250313 153400 17984106 837 837 837 837 0
208 20250313 153300 17984106 837 837 837 837 0
209 20250313 153200 17984106 837 837 837 837 0
210 20250313 153100 17984106 837 837 837 837 0
211 20250313 153000 17984106 837 837 837 837 415
212 20250313 152900 17636751 835 835 835 835 0
213 20250313 152800 17636751 835 835 835 835 0
214 20250313 152700 17636751 835 835 835 835 0
215 20250313 152600 17636751 835 835 835 835 0
216 20250313 152500 17636751 835 835 835 835 0
217 20250313 152400 17636751 835 835 835 835 0
218 20250313 152300 17636751 835 835 835 835 0
219 20250313 152200 17636751 835 835 835 835 0
220 20250313 152100 17636751 835 835 835 835 0
221 20250313 152000 17636751 835 835 835 835 0
222 20250313 151900 17636751 835 834 835 834 494
223 20250313 151800 17224754 834 834 834 834 50
224 20250313 151700 17183054 834 834 834 834 54
225 20250313 151600 17138018 834 833 834 833 13
226 20250313 151500 17127181 834 834 834 834 156
227 20250313 151400 16997077 834 834 834 834 5
228 20250313 151300 16992907 834 834 834 834 200
229 20250313 151200 16826107 834 834 834 834 5
230 20250313 151100 16821937 834 834 834 834 5
231 20250313 151000 16817767 834 834 834 834 5
232 20250313 150900 16813597 834 834 834 834 5
233 20250313 150800 16809427 834 834 834 834 0
234 20250313 150700 16809427 834 834 834 834 5
235 20250313 150600 16805257 834 834 834 834 5
236 20250313 150500 16801087 834 834 834 834 5
237 20250313 150400 16796917 834 834 834 834 5
238 20250313 150300 16792747 835 835 835 835 2
239 20250313 150200 16791077 834 834 834 834 5
240 20250313 150100 16786907 834 834 834 834 5
241 20250313 150000 16782737 834 834 834 834 5
242 20250313 145900 16778567 834 834 834 834 5
243 20250313 145800 16774397 835 835 835 835 0
244 20250313 145700 16774397 835 835 835 835 0
245 20250313 145600 16774397 835 835 835 835 5
246 20250313 145500 16770222 835 835 835 835 5
247 20250313 145400 16766047 835 835 835 835 5
248 20250313 145300 16761872 835 835 835 835 0
249 20250313 145200 16761872 835 835 835 835 5
250 20250313 145100 16757697 835 835 835 835 0
251 20250313 145000 16757697 835 834 835 834 10
252 20250313 144900 16749352 834 834 834 834 0
253 20250313 144800 16749352 834 833 834 833 13
254 20250313 144700 16738515 833 833 833 833 5
255 20250313 144600 16734350 833 833 833 833 5
256 20250313 144500 16730185 834 834 834 834 3
257 20250313 144400 16727683 835 835 835 835 0
258 20250313 144300 16727683 835 835 835 835 4
259 20250313 144200 16724343 837 835 837 835 7
260 20250313 144100 16718494 834 834 834 834 5
261 20250313 144000 16714324 836 836 836 836 0
262 20250313 143900 16714324 836 834 836 834 11
263 20250313 143800 16705134 834 835 837 834 619
264 20250313 143700 16188861 835 835 835 835 2
265 20250313 143600 16187191 835 835 835 835 5
266 20250313 143500 16183016 837 837 837 837 0
267 20250313 143400 16183016 837 836 837 836 14
268 20250313 143300 16171303 835 835 835 835 5
269 20250313 143200 16167128 836 836 836 836 0
270 20250313 143100 16167128 836 836 836 836 5
271 20250313 143000 16162948 837 835 837 835 9
272 20250313 142900 16155424 834 834 834 834 5
273 20250313 142800 16151254 833 833 833 833 5
274 20250313 142700 16147089 833 833 833 833 5
275 20250313 142600 16142924 833 833 833 833 5
276 20250313 142500 16138759 833 833 833 833 5
277 20250313 142400 16134594 833 833 833 833 300
278 20250313 142300 15884694 833 833 833 833 5
279 20250313 142200 15880529 833 833 833 833 5
280 20250313 142100 15876364 833 833 833 833 5
281 20250313 142000 15872199 833 833 833 833 7
282 20250313 141900 15866368 833 833 833 833 0
283 20250313 141800 15866368 833 833 833 833 0
284 20250313 141700 15866368 833 833 833 833 5
285 20250313 141600 15862203 833 833 833 833 5
286 20250313 141500 15858038 833 833 833 833 0
287 20250313 141400 15858038 833 833 833 833 5
288 20250313 141300 15853873 833 833 833 833 5
289 20250313 141200 15849708 833 833 833 833 5
290 20250313 141100 15845543 833 834 834 833 7
291 20250313 141000 15839710 833 833 833 833 0
292 20250313 140900 15839710 833 833 834 833 13
293 20250313 140800 15828878 833 833 833 833 0
294 20250313 140700 15828878 833 833 833 833 5
295 20250313 140600 15824713 833 833 833 833 5
296 20250313 140500 15820548 834 833 834 833 27
297 20250313 140400 15798052 832 832 832 832 5
298 20250313 140300 15793892 832 832 832 832 5
299 20250313 140200 15789732 832 832 832 832 10
300 20250313 140100 15781412 834 834 834 834 0
301 20250313 140000 15781412 834 834 834 834 4
302 20250313 135900 15778076 834 831 834 831 651
303 20250313 135800 15237082 830 830 830 830 5
304 20250313 135700 15232932 830 830 830 830 5
305 20250313 135600 15228782 830 830 830 830 5
306 20250313 135500 15224632 830 830 830 830 0
307 20250313 135400 15224632 830 831 831 830 359
308 20250313 135300 14926308 831 831 831 831 5
309 20250313 135200 14922153 832 831 832 831 2
310 20250313 135100 14920490 830 830 830 830 5
311 20250313 135000 14916340 830 830 830 830 0
312 20250313 134900 14916340 830 830 830 830 5
313 20250313 134800 14912190 830 830 830 830 5
314 20250313 134700 14908040 831 831 831 831 4
315 20250313 134600 14904716 832 833 833 830 2534
316 20250313 134500 12800725 830 830 830 830 0
317 20250313 134400 12800725 830 838 838 830 10000
318 20250313 134300 4466109 838 838 838 838 5
319 20250313 134200 4461919 840 839 840 839 7
320 20250313 134100 4456044 839 839 839 839 4
321 20250313 134000 4452688 839 839 839 839 0
322 20250313 133900 4452688 839 839 839 839 55
323 20250313 133800 4406543 839 839 839 839 5
324 20250313 133700 4402348 839 839 839 839 5
325 20250313 133600 4398153 839 839 839 839 0
326 20250313 133500 4398153 839 839 839 839 5
327 20250313 133400 4393958 839 839 839 839 5
328 20250313 133300 4389763 839 839 839 839 506
329 20250313 133200 3965229 839 840 840 839 133
330 20250313 133100 3853514 840 840 840 840 0
331 20250313 133000 3853514 840 840 840 840 5
332 20250313 132900 3849314 840 841 841 840 6
333 20250313 132800 3844273 840 840 840 840 105
334 20250313 132700 3756073 840 840 840 840 5
335 20250313 132600 3751873 840 840 840 840 0
336 20250313 132500 3751873 840 840 840 840 55
337 20250313 132400 3705673 840 840 840 840 5
338 20250313 132300 3701473 840 840 840 840 5
339 20250313 132200 3697273 840 840 840 840 5
340 20250313 132100 3693073 840 840 840 840 0
341 20250313 132000 3693073 840 840 840 840 5
342 20250313 131900 3688873 840 840 840 840 5
343 20250313 131800 3684673 840 840 840 840 5
344 20250313 131700 3680473 841 841 841 841 0
345 20250313 131600 3680473 841 841 841 841 0
346 20250313 131500 3680473 841 841 841 841 5
347 20250313 131400 3676268 841 841 841 841 5
348 20250313 131300 3672063 841 841 841 841 5
349 20250313 131200 3667858 840 840 840 840 0
350 20250313 131100 3667858 840 840 840 840 0
351 20250313 131000 3667858 840 840 840 840 0
352 20250313 130900 3667858 840 840 840 840 0
353 20250313 130800 3667858 840 840 840 840 0
354 20250313 130700 3667858 840 840 840 840 0
355 20250313 130600 3667858 840 840 840 840 0
356 20250313 130500 3667858 840 840 840 840 0
357 20250313 130400 3667858 840 840 840 840 0
358 20250313 130300 3667858 840 840 840 840 0
359 20250313 130200 3667858 840 840 840 840 0
360 20250313 130100 3667858 840 840 840 840 0
361 20250313 130000 3667858 840 840 840 840 0
362 20250313 125900 3667858 840 840 840 840 0
363 20250313 125800 3667858 840 840 840 840 0
364 20250313 125700 3667858 840 840 840 840 0
365 20250313 125600 3667858 840 840 840 840 0
366 20250313 125500 3667858 840 840 840 840 0
367 20250313 125400 3667858 840 840 840 840 0
368 20250313 125300 3667858 840 840 840 840 0
369 20250313 125200 3667858 840 840 840 840 0
370 20250313 125100 3667858 840 840 840 840 0
371 20250313 125000 3667858 840 840 840 840 0
372 20250313 124900 3667858 840 840 840 840 0
373 20250313 124800 3667858 840 840 840 840 0
374 20250313 124700 3667858 840 840 840 840 0
375 20250313 124600 3667858 840 840 840 840 0
376 20250313 124500 3667858 840 840 840 840 0
377 20250313 124400 3667858 840 840 840 840 0
378 20250313 124300 3667858 840 840 840 840 1
379 20250313 124200 3667018 842 842 842 842 0
380 20250313 124100 3667018 842 842 842 842 0
381 20250313 124000 3667018 842 842 842 842 0
382 20250313 123900 3667018 842 842 842 842 0
383 20250313 123800 3667018 842 842 842 842 0
384 20250313 123700 3667018 842 842 842 842 0
385 20250313 123600 3667018 842 842 842 842 0
386 20250313 123500 3667018 842 842 842 842 0
387 20250313 123400 3667018 842 842 842 842 0
388 20250313 123300 3667018 842 842 842 842 0
389 20250313 123200 3667018 842 842 842 842 0
390 20250313 123100 3667018 842 842 842 842 0
391 20250313 123000 3667018 842 842 842 842 0
392 20250313 122900 3667018 842 842 842 842 0
393 20250313 122800 3667018 842 842 842 842 0
394 20250313 122700 3667018 842 842 842 842 0
395 20250313 122600 3667018 842 842 842 842 0
396 20250313 122500 3667018 842 842 842 842 0
397 20250313 122400 3667018 842 842 842 842 0
398 20250313 122300 3667018 842 842 842 842 0
399 20250313 122200 3667018 842 842 842 842 0
400 20250313 122100 3667018 842 842 842 842 0
401 20250313 122000 3667018 842 842 842 842 0
402 20250313 121900 3667018 842 842 842 842 0
403 20250313 121800 3667018 842 842 842 842 4
404 20250313 121700 3663650 840 840 840 840 0
405 20250313 121600 3663650 840 840 840 840 0
406 20250313 121500 3663650 840 840 840 840 0
407 20250313 121400 3663650 840 840 840 840 0
408 20250313 121300 3663650 840 840 840 840 0
409 20250313 121200 3663650 840 840 840 840 0
410 20250313 121100 3663650 840 840 840 840 0
411 20250313 121000 3663650 840 840 840 840 0
412 20250313 120900 3663650 840 840 840 840 0
413 20250313 120800 3663650 840 840 840 840 0
414 20250313 120700 3663650 840 840 840 840 0
415 20250313 120600 3663650 840 840 840 840 0
416 20250313 120500 3663650 840 840 840 840 0
417 20250313 120400 3663650 840 840 840 840 0
418 20250313 120300 3663650 840 840 840 840 0
419 20250313 120200 3663650 840 840 840 840 0
420 20250313 120100 3663650 840 840 840 840 0
421 20250313 120000 3663650 840 840 840 840 0
422 20250313 115900 3663650 840 840 840 840 0
423 20250313 115800 3663650 840 840 840 840 0
424 20250313 115700 3663650 840 840 840 840 0
425 20250313 115600 3663650 840 840 840 840 0
426 20250313 115500 3663650 840 840 840 840 0
427 20250313 115400 3663650 840 840 840 840 0
428 20250313 115300 3663650 840 840 840 840 0
429 20250313 115200 3663650 840 840 840 840 0
430 20250313 115100 3663650 840 840 840 840 0
431 20250313 115000 3663650 840 840 840 840 0
432 20250313 114900 3663650 840 840 840 840 0
433 20250313 114800 3663650 840 840 840 840 0
434 20250313 114700 3663650 840 840 840 840 0
435 20250313 114600 3663650 840 840 840 840 0
436 20250313 114500 3663650 840 840 840 840 0
437 20250313 114400 3663650 840 840 840 840 0
438 20250313 114300 3663650 840 840 840 840 0
439 20250313 114200 3663650 840 840 840 840 0
440 20250313 114100 3663650 840 840 840 840 0
441 20250313 114000 3663650 840 840 840 840 0
442 20250313 113900 3663650 840 840 840 840 0
443 20250313 113800 3663650 840 840 840 840 0
444 20250313 113700 3663650 840 840 840 840 0
445 20250313 113600 3663650 840 840 840 840 0
446 20250313 113500 3663650 840 840 840 840 0
447 20250313 113400 3663650 840 840 840 840 0
448 20250313 113300 3663650 840 840 840 840 0
449 20250313 113200 3663650 840 840 840 840 0
450 20250313 113100 3663650 840 840 840 840 0
451 20250313 113000 3663650 840 840 840 840 0
452 20250313 112900 3663650 840 840 840 840 0
453 20250313 112800 3663650 840 840 840 840 0
454 20250313 112700 3663650 840 840 840 840 0
455 20250313 112600 3663650 840 840 840 840 0
456 20250313 112500 3663650 840 840 840 840 0
457 20250313 112400 3663650 840 840 840 840 0
458 20250313 112300 3663650 840 840 840 840 0
459 20250313 112200 3663650 840 840 840 840 0
460 20250313 112100 3663650 840 840 840 840 0
461 20250313 112000 3663650 840 840 840 840 0
462 20250313 111900 3663650 840 840 840 840 0
463 20250313 111800 3663650 840 840 840 840 0
464 20250313 111700 3663650 840 840 840 840 0
465 20250313 111600 3663650 840 840 840 840 0
466 20250313 111500 3663650 840 840 840 840 0
467 20250313 111400 3663650 840 840 840 840 0
468 20250313 111300 3663650 840 840 840 840 0
469 20250313 111200 3663650 840 840 840 840 0
470 20250313 111100 3663650 840 840 840 840 0
471 20250313 111000 3663650 840 840 840 840 0
472 20250313 110900 3663650 840 840 840 840 0
473 20250313 110800 3663650 840 840 840 840 0
474 20250313 110700 3663650 840 840 840 840 0
475 20250313 110600 3663650 840 840 840 840 0
476 20250313 110500 3663650 840 840 840 840 0
477 20250313 110400 3663650 840 840 840 840 0
478 20250313 110300 3663650 840 840 840 840 0
479 20250313 110200 3663650 840 840 840 840 0
480 20250313 110100 3663650 840 840 840 840 20
481 20250313 110000 3646850 842 842 842 842 0
482 20250313 105900 3646850 842 842 842 842 0
483 20250313 105800 3646850 842 842 842 842 0
484 20250313 105700 3646850 842 842 842 842 0
485 20250313 105600 3646850 842 842 842 842 0
486 20250313 105500 3646850 842 842 842 842 0
487 20250313 105400 3646850 842 842 842 842 0
488 20250313 105300 3646850 842 842 842 842 0
489 20250313 105200 3646850 842 842 842 842 0
490 20250313 105100 3646850 842 842 842 842 0
491 20250313 105000 3646850 842 842 842 842 0
492 20250313 104900 3646850 842 842 842 842 0
493 20250313 104800 3646850 842 842 842 842 0
494 20250313 104700 3646850 842 842 842 842 0
495 20250313 104600 3646850 842 842 842 842 0
496 20250313 104500 3646850 842 842 842 842 0
497 20250313 104400 3646850 842 842 842 842 0
498 20250313 104300 3646850 842 842 842 842 0
499 20250313 104200 3646850 842 842 842 842 0
500 20250313 104100 3646850 842 842 842 842 0
501 20250313 104000 3646850 842 842 842 842 0
502 20250313 103900 3646850 842 842 842 842 0
503 20250313 103800 3646850 842 842 842 842 0
504 20250313 103700 3646850 842 842 842 842 0
505 20250313 103600 3646850 842 842 842 842 0
506 20250313 103500 3646850 842 842 842 842 0
507 20250313 103400 3646850 842 842 842 842 0
508 20250313 103300 3646850 842 842 842 842 0
509 20250313 103200 3646850 842 842 842 842 0
510 20250313 103100 3646850 842 842 842 842 0
511 20250313 103000 3646850 842 842 842 842 0
512 20250313 102900 3646850 842 842 842 842 0
513 20250313 102800 3646850 842 842 842 842 0
514 20250313 102700 3646850 842 842 842 842 0
515 20250313 102600 3646850 842 842 842 842 0
516 20250313 102500 3646850 842 842 842 842 0
517 20250313 102400 3646850 842 842 842 842 0
518 20250313 102300 3646850 842 842 842 842 0
519 20250313 102200 3646850 842 842 842 842 0
520 20250313 102100 3646850 842 842 842 842 0
521 20250313 102000 3646850 842 842 842 842 0
522 20250313 101900 3646850 842 842 842 842 0
523 20250313 101800 3646850 842 842 842 842 0
524 20250313 101700 3646850 842 842 842 842 1
525 20250313 101600 3646008 842 842 842 842 0
526 20250313 101500 3646008 842 842 842 842 1
527 20250313 101400 3645166 842 842 842 842 0
528 20250313 101300 3645166 842 842 842 842 7
529 20250313 101200 3639272 842 842 842 842 0
530 20250313 101100 3639272 842 842 842 842 0
531 20250313 101000 3639272 842 842 842 842 0
532 20250313 100900 3639272 842 842 842 842 101
533 20250313 100800 3554230 840 840 840 840 0
534 20250313 100700 3554230 840 840 840 840 0
535 20250313 100600 3554230 840 840 840 840 0
536 20250313 100500 3554230 840 840 840 840 0
537 20250313 100400 3554230 840 840 840 840 0
538 20250313 100300 3554230 840 840 840 840 0
539 20250313 100200 3554230 840 840 840 840 0
540 20250313 100100 3554230 840 840 840 840 0
541 20250313 100000 3554230 840 840 840 840 0
542 20250313 095900 3554230 840 840 840 840 0
543 20250313 095800 3554230 840 840 840 840 1
544 20250313 095700 3553390 840 840 840 840 0
545 20250313 095600 3553390 840 840 840 840 0
546 20250313 095500 3553390 840 840 840 840 0
547 20250313 095400 3553390 840 840 840 840 0
548 20250313 095300 3553390 840 840 840 840 0
549 20250313 095200 3553390 840 840 840 840 371
550 20250313 095100 3241750 840 840 840 840 5
551 20250313 095000 3237550 841 841 841 841 0
552 20250313 094900 3237550 841 841 841 841 0
553 20250313 094800 3237550 841 841 841 841 1
554 20250313 094700 3236709 842 842 842 842 0
555 20250313 094600 3236709 842 842 842 842 0
556 20250313 094500 3236709 842 842 842 842 0
557 20250313 094400 3236709 842 842 842 842 0
558 20250313 094300 3236709 842 842 842 842 3
559 20250313 094200 3234183 840 840 840 840 0
560 20250313 094100 3234183 840 840 840 840 0
561 20250313 094000 3234183 840 840 840 840 0
562 20250313 093900 3234183 840 841 841 840 5
563 20250313 093800 3229980 843 843 843 843 0
564 20250313 093700 3229980 843 843 843 843 30
565 20250313 093600 3204690 843 843 843 843 3
566 20250313 093500 3202161 849 841 849 841 194
567 20250313 093400 3038615 841 843 843 841 2
568 20250313 093300 3036931 851 851 851 851 0
569 20250313 093200 3036931 851 843 851 843 2
570 20250313 093100 3035237 842 842 842 842 0
571 20250313 093000 3035237 842 844 844 842 842
572 20250313 092900 2324868 844 844 844 844 380
573 20250313 092800 2004148 846 846 846 846 7
574 20250313 092700 1998226 846 846 846 846 0
575 20250313 092600 1998226 846 846 846 846 50
576 20250313 092500 1955926 846 846 846 846 6
577 20250313 092400 1950850 846 846 846 846 1
578 20250313 092300 1950004 846 846 846 846 12
579 20250313 092200 1939852 846 846 846 846 139
580 20250313 092100 1822258 844 844 844 844 0
581 20250313 092000 1822258 844 844 844 844 0
582 20250313 091900 1822258 844 844 844 844 0
583 20250313 091800 1822258 844 844 844 844 950
584 20250313 091700 1020458 844 844 844 844 0
585 20250313 091600 1020458 844 844 844 844 300
586 20250313 091500 767258 844 844 844 844 0
587 20250313 091400 767258 844 844 844 844 0
588 20250313 091300 767258 844 844 844 844 1
589 20250313 091200 766414 851 851 851 851 0
590 20250313 091100 766414 851 851 851 851 13
591 20250313 091000 755351 851 845 851 844 401
592 20250313 090900 416874 845 845 845 845 0
593 20250313 090800 416874 845 845 845 845 0
594 20250313 090700 416874 845 845 845 845 1
595 20250313 090600 416029 851 851 851 851 0
596 20250313 090500 416029 851 851 851 851 0
597 20250313 090400 416029 851 851 851 851 1
598 20250313 090300 415178 844 844 844 844 0
599 20250313 090200 415178 844 844 844 844 0
600 20250313 090100 415178 844 851 851 844 452
601 20250313 090000 33173 855 851 855 850 39

1
012280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,51664505,0,43553177715,0.00
20250310,0,51664505,0,44173151775,0.00
20250307,0,51664505,0,44069822765,0.00
20250306,0,51664505,0,43708171230,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 51664505 0 43553177715 0.00
3 20250310 0 51664505 0 44173151775 0.00
4 20250307 0 51664505 0 44069822765 0.00
5 20250306 0 51664505 0 43708171230 0.00