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

611
021880/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190900,46863150,242,242,242,242,2154
20250313,190800,46863150,242,242,242,242,0
20250313,190700,46863150,242,242,242,242,0
20250313,190600,46863150,242,242,242,242,0
20250313,190500,46863150,242,242,242,242,0
20250313,190400,46863150,242,242,242,242,0
20250313,190300,46863150,242,242,242,242,0
20250313,190200,46863150,242,242,242,242,0
20250313,190100,46863150,242,242,242,242,0
20250313,190000,46863150,242,242,242,242,0
20250313,185900,46863150,242,242,242,242,0
20250313,185800,46863150,242,242,242,242,0
20250313,185700,46863150,242,242,242,242,0
20250313,185600,46863150,242,242,242,242,0
20250313,185500,46863150,242,242,242,242,0
20250313,185400,46863150,242,242,242,242,0
20250313,185300,46863150,242,242,242,242,0
20250313,185200,46863150,242,242,242,242,0
20250313,185100,46863150,242,242,242,242,0
20250313,185000,46863150,242,242,242,242,0
20250313,184900,46863150,242,242,242,242,0
20250313,184800,46863150,242,242,242,242,0
20250313,184700,46863150,242,242,242,242,0
20250313,184600,46863150,242,242,242,242,0
20250313,184500,46863150,242,242,242,242,0
20250313,184400,46863150,242,242,242,242,0
20250313,184300,46863150,242,242,242,242,0
20250313,184200,46863150,242,242,242,242,0
20250313,184100,46863150,242,242,242,242,0
20250313,184000,46863150,242,242,242,242,0
20250313,183900,46863150,242,242,242,242,2154
20250313,183800,46863150,242,242,242,242,0
20250313,183700,46863150,242,242,242,242,0
20250313,183600,46863150,242,242,242,242,0
20250313,183500,46863150,242,242,242,242,0
20250313,183400,46863150,242,242,242,242,0
20250313,183300,46863150,242,242,242,242,0
20250313,183200,46863150,242,242,242,242,0
20250313,183100,46863150,242,242,242,242,0
20250313,183000,46863150,242,242,242,242,0
20250313,182900,46863150,242,242,242,242,0
20250313,182800,46863150,242,242,242,242,0
20250313,182700,46863150,242,242,242,242,0
20250313,182600,46863150,242,242,242,242,0
20250313,182500,46863150,242,242,242,242,0
20250313,182400,46863150,242,242,242,242,0
20250313,182300,46863150,242,242,242,242,0
20250313,182200,46863150,242,242,242,242,0
20250313,182100,46863150,242,242,242,242,0
20250313,182000,46863150,242,242,242,242,0
20250313,181900,46863150,242,242,242,242,0
20250313,181800,46863150,242,242,242,242,0
20250313,181700,46863150,242,242,242,242,0
20250313,181600,46863150,242,242,242,242,0
20250313,181500,46863150,242,242,242,242,0
20250313,181400,46863150,242,242,242,242,0
20250313,181300,46863150,242,242,242,242,0
20250313,181200,46863150,242,242,242,242,0
20250313,181100,46863150,242,242,242,242,0
20250313,181000,46863150,242,242,242,242,0
20250313,180900,46863150,242,242,242,242,2154
20250313,180800,46863150,242,242,242,242,0
20250313,180700,46863150,242,242,242,242,0
20250313,180600,46863150,242,242,242,242,0
20250313,180500,46863150,242,242,242,242,0
20250313,180400,46863150,242,242,242,242,0
20250313,180300,46863150,242,242,242,242,0
20250313,180200,46863150,242,242,242,242,0
20250313,180100,46863150,242,242,242,242,0
20250313,180000,46863150,242,242,242,242,0
20250313,175900,46863150,242,242,242,242,0
20250313,175800,46863150,242,242,242,242,0
20250313,175700,46863150,242,242,242,242,0
20250313,175600,46863150,242,242,242,242,0
20250313,175500,46863150,242,242,242,242,0
20250313,175400,46863150,242,242,242,242,0
20250313,175300,46863150,242,242,242,242,0
20250313,175200,46863150,242,242,242,242,0
20250313,175100,46863150,242,242,242,242,0
20250313,175000,46863150,242,242,242,242,0
20250313,174900,46863150,242,242,242,242,0
20250313,174800,46863150,242,242,242,242,0
20250313,174700,46863150,242,242,242,242,0
20250313,174600,46863150,242,242,242,242,0
20250313,174500,46863150,242,242,242,242,0
20250313,174400,46863150,242,242,242,242,0
20250313,174300,46863150,242,242,242,242,0
20250313,174200,46863150,242,242,242,242,0
20250313,174100,46863150,242,242,242,242,0
20250313,174000,46863150,242,242,242,242,0
20250313,173900,46863150,242,242,242,242,2154
20250313,173800,46863150,242,242,242,242,0
20250313,173700,46863150,242,242,242,242,0
20250313,173600,46863150,242,242,242,242,0
20250313,173500,46863150,242,242,242,242,0
20250313,173400,46863150,242,242,242,242,0
20250313,173300,46863150,242,242,242,242,0
20250313,173200,46863150,242,242,242,242,0
20250313,173100,46863150,242,242,242,242,0
20250313,173000,46863150,242,242,242,242,0
20250313,172900,46863150,242,242,242,242,0
20250313,172800,46863150,242,242,242,242,0
20250313,172700,46863150,242,242,242,242,0
20250313,172600,46863150,242,242,242,242,0
20250313,172500,46863150,242,242,242,242,0
20250313,172400,46863150,242,242,242,242,0
20250313,172300,46863150,242,242,242,242,0
20250313,172200,46863150,242,242,242,242,0
20250313,172100,46863150,242,242,242,242,0
20250313,172000,46863150,242,242,242,242,0
20250313,171900,46863150,242,242,242,242,0
20250313,171800,46863150,242,242,242,242,0
20250313,171700,46863150,242,242,242,242,0
20250313,171600,46863150,242,242,242,242,0
20250313,171500,46863150,242,242,242,242,0
20250313,171400,46863150,242,242,242,242,0
20250313,171300,46863150,242,242,242,242,0
20250313,171200,46863150,242,242,242,242,0
20250313,171100,46863150,242,242,242,242,0
20250313,171000,46863150,242,242,242,242,0
20250313,170900,46863150,242,242,242,242,2154
20250313,170800,46863150,242,242,242,242,0
20250313,170700,46863150,242,242,242,242,0
20250313,170600,46863150,242,242,242,242,0
20250313,170500,46863150,242,242,242,242,0
20250313,170400,46863150,242,242,242,242,0
20250313,170300,46863150,242,242,242,242,0
20250313,170200,46863150,242,242,242,242,0
20250313,170100,46863150,242,242,242,242,0
20250313,170000,46863150,242,242,242,242,0
20250313,165900,46863150,242,242,242,242,0
20250313,165800,46863150,242,242,242,242,0
20250313,165700,46863150,242,242,242,242,0
20250313,165600,46863150,242,242,242,242,0
20250313,165500,46863150,242,242,242,242,0
20250313,165400,46863150,242,242,242,242,0
20250313,165300,46863150,242,242,242,242,0
20250313,165200,46863150,242,242,242,242,0
20250313,165100,46863150,242,242,242,242,0
20250313,165000,46863150,242,242,242,242,0
20250313,164900,46863150,242,242,242,242,0
20250313,164800,46863150,242,242,242,242,0
20250313,164700,46863150,242,242,242,242,0
20250313,164600,46863150,242,242,242,242,0
20250313,164500,46863150,242,242,242,242,0
20250313,164400,46863150,242,242,242,242,0
20250313,164300,46863150,242,242,242,242,0
20250313,164200,46863150,242,242,242,242,0
20250313,164100,46863150,242,242,242,242,0
20250313,164000,46863150,242,242,242,242,0
20250313,163900,46863150,242,242,242,242,2154
20250313,163800,46863150,242,242,242,242,0
20250313,163700,46863150,242,242,242,242,0
20250313,163600,46863150,242,242,242,242,0
20250313,163500,46863150,242,242,242,242,0
20250313,163400,46863150,242,242,242,242,0
20250313,163300,46863150,242,242,242,242,0
20250313,163200,46863150,242,242,242,242,0
20250313,163100,46863150,242,242,242,242,0
20250313,163000,46863150,242,242,242,242,0
20250313,162900,46863150,242,242,242,242,0
20250313,162800,46863150,242,242,242,242,0
20250313,162700,46863150,242,242,242,242,0
20250313,162600,46863150,242,242,242,242,0
20250313,162500,46863150,242,242,242,242,0
20250313,162400,46863150,242,242,242,242,0
20250313,162300,46863150,242,242,242,242,0
20250313,162200,46863150,242,242,242,242,0
20250313,162100,46863150,242,242,242,242,0
20250313,162000,46863150,242,242,242,242,0
20250313,161900,46863150,242,242,242,242,0
20250313,161800,46863150,242,242,242,242,0
20250313,161700,46863150,242,242,242,242,0
20250313,161600,46863150,242,242,242,242,0
20250313,161500,46863150,242,242,242,242,0
20250313,161400,46863150,242,242,242,242,0
20250313,161300,46863150,242,242,242,242,0
20250313,161200,46863150,242,242,242,242,0
20250313,161100,46863150,242,242,242,242,0
20250313,161000,46863150,242,242,242,242,0
20250313,160900,46863150,242,242,242,242,2154
20250313,160800,46863150,242,242,242,242,0
20250313,160700,46863150,242,242,242,242,0
20250313,160600,46863150,242,242,242,242,0
20250313,160500,46863150,242,242,242,242,0
20250313,160400,46863150,242,242,242,242,0
20250313,160300,46863150,242,242,242,242,0
20250313,160200,46863150,242,242,242,242,0
20250313,160100,46863150,242,242,242,242,0
20250313,160000,46863150,242,242,242,242,0
20250313,155900,46863150,242,242,242,242,0
20250313,155800,46863150,242,242,242,242,0
20250313,155700,46863150,242,242,242,242,0
20250313,155600,46863150,242,242,242,242,0
20250313,155500,46863150,242,242,242,242,0
20250313,155400,46863150,242,242,242,242,0
20250313,155300,46863150,242,242,242,242,0
20250313,155200,46863150,242,242,242,242,0
20250313,155100,46863150,242,242,242,242,0
20250313,155000,46863150,242,242,242,242,0
20250313,154900,46863150,242,242,242,242,0
20250313,154800,46863150,242,242,242,242,0
20250313,154700,46863150,242,242,242,242,0
20250313,154600,46863150,242,242,242,242,0
20250313,154500,46863150,242,242,242,242,0
20250313,154400,46863150,242,242,242,242,0
20250313,154300,46863150,242,242,242,242,0
20250313,154200,46863150,242,242,242,242,0
20250313,154100,46863150,242,242,242,242,0
20250313,154000,46863150,242,242,242,242,0
20250313,153900,46863150,242,242,242,242,2154
20250313,153800,46863150,242,242,242,242,0
20250313,153700,46863150,242,242,242,242,0
20250313,153600,46863150,242,242,242,242,0
20250313,153500,46863150,242,242,242,242,0
20250313,153400,46863150,242,242,242,242,0
20250313,153300,46863150,242,242,242,242,0
20250313,153200,46863150,242,242,242,242,0
20250313,153100,46863150,242,242,242,242,0
20250313,153000,46863150,242,242,242,242,2154
20250313,152900,46341882,241,241,241,241,0
20250313,152800,46341882,241,241,241,241,0
20250313,152700,46341882,241,241,241,241,0
20250313,152600,46341882,241,241,241,241,0
20250313,152500,46341882,241,241,241,241,0
20250313,152400,46341882,241,241,241,241,0
20250313,152300,46341882,241,241,241,241,0
20250313,152200,46341882,241,241,241,241,0
20250313,152100,46341882,241,241,241,241,0
20250313,152000,46341882,241,241,241,241,0
20250313,151900,46341882,241,241,241,241,0
20250313,151800,46341882,241,241,241,241,0
20250313,151700,46341882,241,241,241,241,0
20250313,151600,46341882,241,241,241,241,0
20250313,151500,46341882,241,239,241,238,994
20250313,151400,46104334,241,241,241,241,0
20250313,151300,46104334,241,241,241,241,0
20250313,151200,46104334,241,241,241,241,0
20250313,151100,46104334,241,241,241,241,0
20250313,151000,46104334,241,241,241,241,0
20250313,150900,46104334,241,241,241,241,0
20250313,150800,46104334,241,241,241,241,0
20250313,150700,46104334,241,241,241,241,12
20250313,150600,46101442,241,241,241,241,0
20250313,150500,46101442,241,241,241,241,0
20250313,150400,46101442,241,241,241,241,0
20250313,150300,46101442,241,241,241,241,0
20250313,150200,46101442,241,241,241,241,0
20250313,150100,46101442,241,241,241,241,0
20250313,150000,46101442,241,241,241,241,0
20250313,145900,46101442,241,241,241,241,0
20250313,145800,46101442,241,241,241,241,0
20250313,145700,46101442,241,241,241,241,3
20250313,145600,46100719,240,240,240,240,1
20250313,145500,46100479,242,242,242,242,0
20250313,145400,46100479,242,242,242,242,0
20250313,145300,46100479,242,241,242,241,852
20250313,145200,45895136,241,240,241,240,275
20250313,145100,45828963,240,239,240,239,235
20250313,145000,45772655,239,239,239,239,34
20250313,144900,45764529,240,240,240,240,0
20250313,144800,45764529,240,240,240,240,0
20250313,144700,45764529,240,240,240,240,0
20250313,144600,45764529,240,240,240,240,0
20250313,144500,45764529,240,240,240,240,0
20250313,144400,45764529,240,240,240,240,0
20250313,144300,45764529,240,240,240,240,0
20250313,144200,45764529,240,240,240,240,0
20250313,144100,45764529,240,239,240,239,764
20250313,144000,45581931,239,239,239,239,2000
20250313,143900,45103931,239,239,239,239,0
20250313,143800,45103931,239,239,240,239,2870
20250313,143700,44417955,240,240,240,240,0
20250313,143600,44417955,240,240,240,240,0
20250313,143500,44417955,240,240,240,240,1
20250313,143400,44417715,239,239,239,239,0
20250313,143300,44417715,239,239,239,239,0
20250313,143200,44417715,239,239,239,239,0
20250313,143100,44417715,239,239,239,239,5
20250313,143000,44416520,239,239,239,239,0
20250313,142900,44416520,239,239,239,239,0
20250313,142800,44416520,239,239,239,239,3
20250313,142700,44415803,241,241,241,241,0
20250313,142600,44415803,241,241,241,241,0
20250313,142500,44415803,241,241,241,241,0
20250313,142400,44415803,241,241,241,241,74
20250313,142300,44397969,241,241,241,241,1000
20250313,142200,44156969,241,241,241,241,0
20250313,142100,44156969,241,241,241,241,5
20250313,142000,44155764,241,241,241,241,0
20250313,141900,44155764,241,241,241,241,0
20250313,141800,44155764,241,241,241,241,0
20250313,141700,44155764,241,241,241,241,0
20250313,141600,44155764,241,241,241,241,0
20250313,141500,44155764,241,241,241,241,0
20250313,141400,44155764,241,241,241,241,0
20250313,141300,44155764,241,241,241,241,0
20250313,141200,44155764,241,241,241,241,0
20250313,141100,44155764,241,241,241,241,0
20250313,141000,44155764,241,241,241,241,0
20250313,140900,44155764,241,241,241,241,0
20250313,140800,44155764,241,241,241,241,0
20250313,140700,44155764,241,241,241,241,0
20250313,140600,44155764,241,241,241,241,0
20250313,140500,44155764,241,241,241,241,0
20250313,140400,44155764,241,241,241,241,0
20250313,140300,44155764,241,241,241,241,0
20250313,140200,44155764,241,241,241,241,13
20250313,140100,44152631,241,241,241,241,0
20250313,140000,44152631,241,241,241,241,1
20250313,135900,44152390,238,238,238,238,0
20250313,135800,44152390,238,238,238,238,0
20250313,135700,44152390,238,240,240,238,3000
20250313,135600,43435205,241,241,241,241,298
20250313,135500,43363387,244,243,244,243,3200
20250313,135400,42585687,243,242,243,242,498
20250313,135300,42464971,242,242,242,242,0
20250313,135200,42464971,242,242,242,242,0
20250313,135100,42464971,242,242,242,242,0
20250313,135000,42464971,242,242,242,242,0
20250313,134900,42464971,242,242,242,242,0
20250313,134800,42464971,242,240,242,240,10
20250313,134700,42462569,242,242,242,242,0
20250313,134600,42462569,242,242,242,242,0
20250313,134500,42462569,242,242,242,242,0
20250313,134400,42462569,242,242,242,242,0
20250313,134300,42462569,242,242,242,242,0
20250313,134200,42462569,242,242,242,242,0
20250313,134100,42462569,242,242,242,242,0
20250313,134000,42462569,242,242,242,242,1
20250313,133900,42462327,240,240,240,240,0
20250313,133800,42462327,240,240,240,240,4
20250313,133700,42461367,243,243,243,243,0
20250313,133600,42461367,243,243,243,243,0
20250313,133500,42461367,243,243,243,243,0
20250313,133400,42461367,243,243,243,243,4
20250313,133300,42460395,244,240,244,240,45670
20250313,133200,31372775,241,241,241,241,0
20250313,133100,31372775,241,241,241,241,0
20250313,133000,31372775,241,241,241,241,0
20250313,132900,31372775,241,241,241,241,0
20250313,132800,31372775,241,241,241,241,1
20250313,132700,31372534,240,240,240,240,0
20250313,132600,31372534,240,240,240,240,0
20250313,132500,31372534,240,240,240,240,0
20250313,132400,31372534,240,240,240,240,0
20250313,132300,31372534,240,240,240,240,0
20250313,132200,31372534,240,240,240,240,0
20250313,132100,31372534,240,240,240,240,0
20250313,132000,31372534,240,240,240,240,0
20250313,131900,31372534,240,241,241,240,9645
20250313,131800,29057733,240,240,240,240,0
20250313,131700,29057733,240,240,240,240,5356
20250313,131600,27772293,240,240,240,240,0
20250313,131500,27772293,240,240,240,240,0
20250313,131400,27772293,240,238,240,238,7013
20250313,131300,26103197,240,240,240,240,0
20250313,131200,26103197,240,240,240,240,0
20250313,131100,26103197,240,240,240,240,0
20250313,131000,26103197,240,240,240,240,0
20250313,130900,26103197,240,240,240,240,0
20250313,130800,26103197,240,240,240,240,0
20250313,130700,26103197,240,240,240,240,0
20250313,130600,26103197,240,240,240,240,0
20250313,130500,26103197,240,240,240,240,0
20250313,130400,26103197,240,240,240,240,0
20250313,130300,26103197,240,240,240,240,0
20250313,130200,26103197,240,240,240,240,0
20250313,130100,26103197,240,240,240,240,0
20250313,130000,26103197,240,240,240,240,0
20250313,125900,26103197,240,240,240,240,0
20250313,125800,26103197,240,240,240,240,0
20250313,125700,26103197,240,240,240,240,0
20250313,125600,26103197,240,240,240,240,0
20250313,125500,26103197,240,240,240,240,1
20250313,125400,26102957,238,238,238,238,3000
20250313,125300,25388957,240,240,240,240,0
20250313,125200,25388957,240,240,240,240,0
20250313,125100,25388957,240,240,240,240,0
20250313,125000,25388957,240,240,240,240,0
20250313,124900,25388957,240,240,240,240,1
20250313,124800,25388717,240,240,240,240,0
20250313,124700,25388717,240,240,240,240,0
20250313,124600,25388717,240,240,240,240,0
20250313,124500,25388717,240,238,240,238,8
20250313,124400,25386811,241,241,241,241,0
20250313,124300,25386811,241,241,241,241,0
20250313,124200,25386811,241,241,241,241,0
20250313,124100,25386811,241,241,241,241,0
20250313,124000,25386811,241,241,241,241,0
20250313,123900,25386811,241,241,241,241,0
20250313,123800,25386811,241,241,241,241,0
20250313,123700,25386811,241,241,241,241,0
20250313,123600,25386811,241,241,241,241,0
20250313,123500,25386811,241,241,241,241,1
20250313,123400,25386570,238,238,238,238,0
20250313,123300,25386570,238,238,238,238,0
20250313,123200,25386570,238,238,238,238,1089
20250313,123100,25127388,238,239,239,238,1021
20250313,123000,24883819,240,240,240,240,340
20250313,122900,24802219,241,241,241,241,2
20250313,122800,24801737,241,241,241,241,0
20250313,122700,24801737,241,241,241,241,0
20250313,122600,24801737,241,241,241,241,1
20250313,122500,24801496,241,241,241,241,1
20250313,122400,24801255,241,241,241,241,0
20250313,122300,24801255,241,241,241,241,0
20250313,122200,24801255,241,241,241,241,0
20250313,122100,24801255,241,241,241,241,0
20250313,122000,24801255,241,241,241,241,0
20250313,121900,24801255,241,241,241,241,1
20250313,121800,24801014,240,241,241,240,110
20250313,121700,24774514,241,241,241,241,0
20250313,121600,24774514,241,241,241,241,0
20250313,121500,24774514,241,241,241,241,0
20250313,121400,24774514,241,241,241,241,0
20250313,121300,24774514,241,241,241,241,0
20250313,121200,24774514,241,241,241,241,1448
20250313,121100,24425546,241,241,241,241,0
20250313,121000,24425546,241,241,241,241,0
20250313,120900,24425546,241,241,241,241,1
20250313,120800,24425305,239,239,239,239,0
20250313,120700,24425305,239,239,239,239,0
20250313,120600,24425305,239,240,240,239,1400
20250313,120500,24090392,241,241,241,241,0
20250313,120400,24090392,241,241,241,241,0
20250313,120300,24090392,241,241,241,241,0
20250313,120200,24090392,241,241,241,241,0
20250313,120100,24090392,241,241,241,241,0
20250313,120000,24090392,241,241,241,241,0
20250313,115900,24090392,241,240,241,240,502
20250313,115800,23969910,241,241,241,241,0
20250313,115700,23969910,241,241,241,241,14
20250313,115600,23966536,241,241,241,241,0
20250313,115500,23966536,241,241,241,241,0
20250313,115400,23966536,241,241,241,241,0
20250313,115300,23966536,241,241,241,241,0
20250313,115200,23966536,241,241,241,241,0
20250313,115100,23966536,241,241,241,241,0
20250313,115000,23966536,241,241,241,241,0
20250313,114900,23966536,241,241,241,241,0
20250313,114800,23966536,241,241,241,241,0
20250313,114700,23966536,241,241,241,241,0
20250313,114600,23966536,241,241,241,241,0
20250313,114500,23966536,241,241,241,241,0
20250313,114400,23966536,241,241,241,241,0
20250313,114300,23966536,241,241,241,241,0
20250313,114200,23966536,241,241,241,241,0
20250313,114100,23966536,241,241,241,241,0
20250313,114000,23966536,241,241,241,241,0
20250313,113900,23966536,241,241,241,241,0
20250313,113800,23966536,241,241,241,241,0
20250313,113700,23966536,241,241,241,241,0
20250313,113600,23966536,241,241,241,241,0
20250313,113500,23966536,241,241,241,241,0
20250313,113400,23966536,241,241,241,241,0
20250313,113300,23966536,241,241,241,241,0
20250313,113200,23966536,241,241,241,241,0
20250313,113100,23966536,241,241,241,241,0
20250313,113000,23966536,241,241,241,241,0
20250313,112900,23966536,241,241,241,241,0
20250313,112800,23966536,241,241,241,241,0
20250313,112700,23966536,241,241,241,241,0
20250313,112600,23966536,241,241,241,241,14
20250313,112500,23963162,241,241,241,241,0
20250313,112400,23963162,241,241,241,241,0
20250313,112300,23963162,241,241,241,241,1
20250313,112200,23962921,241,241,241,241,0
20250313,112100,23962921,241,241,241,241,0
20250313,112000,23962921,241,241,241,241,0
20250313,111900,23962921,241,241,241,241,0
20250313,111800,23962921,241,241,241,241,0
20250313,111700,23962921,241,241,241,241,0
20250313,111600,23962921,241,241,241,241,0
20250313,111500,23962921,241,241,241,241,1
20250313,111400,23962680,240,240,240,240,0
20250313,111300,23962680,240,240,240,240,0
20250313,111200,23962680,240,240,240,240,114
20250313,111100,23935320,241,241,241,241,0
20250313,111000,23935320,241,241,241,241,0
20250313,110900,23935320,241,240,241,240,834
20250313,110800,23735159,241,241,241,241,0
20250313,110700,23735159,241,241,241,241,0
20250313,110600,23735159,241,241,241,241,0
20250313,110500,23735159,241,241,241,241,0
20250313,110400,23735159,241,241,241,241,0
20250313,110300,23735159,241,241,241,241,1
20250313,110200,23734918,240,240,240,240,0
20250313,110100,23734918,240,240,240,240,0
20250313,110000,23734918,240,240,240,240,0
20250313,105900,23734918,240,240,240,240,0
20250313,105800,23734918,240,240,240,240,0
20250313,105700,23734918,240,240,240,240,0
20250313,105600,23734918,240,240,240,240,450
20250313,105500,23626918,240,240,240,240,0
20250313,105400,23626918,240,240,240,240,0
20250313,105300,23626918,240,240,240,240,0
20250313,105200,23626918,240,240,240,240,100
20250313,105100,23602918,241,241,241,241,0
20250313,105000,23602918,241,241,241,241,0
20250313,104900,23602918,241,241,241,241,0
20250313,104800,23602918,241,241,241,241,0
20250313,104700,23602918,241,241,241,241,0
20250313,104600,23602918,241,241,241,241,2598
20250313,104500,22976800,243,243,243,243,0
20250313,104400,22976800,243,243,243,243,0
20250313,104300,22976800,243,243,243,243,0
20250313,104200,22976800,243,243,243,241,1013
20250313,104100,22732661,241,241,241,241,0
20250313,104000,22732661,241,241,241,241,0
20250313,103900,22732661,241,241,241,241,0
20250313,103800,22732661,241,241,241,241,0
20250313,103700,22732661,241,241,241,241,0
20250313,103600,22732661,241,241,241,241,0
20250313,103500,22732661,241,241,241,241,0
20250313,103400,22732661,241,243,243,241,2
20250313,103300,22732177,243,243,243,243,0
20250313,103200,22732177,243,243,243,243,0
20250313,103100,22732177,243,243,243,243,0
20250313,103000,22732177,243,241,243,241,8
20250313,102900,22730247,243,243,243,243,0
20250313,102800,22730247,243,241,243,241,201
20250313,102700,22681804,243,243,243,243,0
20250313,102600,22681804,243,243,243,243,0
20250313,102500,22681804,243,243,243,243,20
20250313,102400,22676944,243,243,243,243,0
20250313,102300,22676944,243,243,243,243,0
20250313,102200,22676944,243,243,243,243,0
20250313,102100,22676944,243,242,243,242,2
20250313,102000,22676459,243,243,243,243,0
20250313,101900,22676459,243,243,243,243,1
20250313,101800,22676216,241,241,241,241,0
20250313,101700,22676216,241,242,242,241,7
20250313,101600,22674525,243,243,243,243,0
20250313,101500,22674525,243,243,243,243,0
20250313,101400,22674525,243,243,243,243,0
20250313,101300,22674525,243,243,243,243,0
20250313,101200,22674525,243,241,243,241,16
20250313,101100,22670667,243,243,243,243,0
20250313,101000,22670667,243,243,243,243,0
20250313,100900,22670667,243,243,243,243,10
20250313,100800,22668237,243,243,243,243,0
20250313,100700,22668237,243,243,243,243,0
20250313,100600,22668237,243,243,243,243,0
20250313,100500,22668237,243,243,243,243,0
20250313,100400,22668237,243,243,243,243,1
20250313,100300,22667994,240,240,240,240,0
20250313,100200,22667994,240,240,240,240,0
20250313,100100,22667994,240,241,241,240,4407
20250313,100000,21607509,244,244,244,244,0
20250313,095900,21607509,244,244,244,244,0
20250313,095800,21607509,244,244,244,244,0
20250313,095700,21607509,244,244,244,244,0
20250313,095600,21607509,244,244,244,244,20
20250313,095500,21602629,244,241,244,241,954
20250313,095400,21370381,243,243,243,243,0
20250313,095300,21370381,243,243,243,243,51
20250313,095200,21357988,243,243,243,243,0
20250313,095100,21357988,243,243,243,243,1
20250313,095000,21357745,242,242,244,242,3566
20250313,094900,20491451,242,242,242,242,2000
20250313,094800,20007451,241,241,241,241,745
20250313,094700,19827906,241,241,241,240,3265
20250313,094600,19044291,241,241,241,241,2238
20250313,094500,18504933,241,241,241,241,3
20250313,094400,18504210,241,241,241,241,34
20250313,094300,18496016,241,241,241,241,1
20250313,094200,18495775,241,241,241,241,7
20250313,094100,18494088,241,241,241,241,13
20250313,094000,18490955,241,241,241,241,0
20250313,093900,18490955,241,241,241,241,2074
20250313,093800,17991121,241,241,241,241,0
20250313,093700,17991121,241,241,241,241,0
20250313,093600,17991121,241,241,241,241,0
20250313,093500,17991121,241,241,241,241,0
20250313,093400,17991121,241,241,241,241,0
20250313,093300,17991121,241,240,241,240,84
20250313,093200,17970960,240,240,240,240,17
20250313,093100,17966880,241,241,241,241,0
20250313,093000,17966880,241,239,241,239,3205
20250313,092900,17196963,236,239,241,236,70168
20250313,092800,444013,239,239,239,239,0
20250313,092700,444013,239,239,239,239,1
20250313,092600,443774,238,238,238,238,1
20250313,092500,443536,239,239,239,239,100
20250313,092400,419636,239,239,239,239,0
20250313,092300,419636,239,239,239,239,180
20250313,092200,376616,239,239,239,239,0
20250313,092100,376616,239,239,239,239,100
20250313,092000,352716,239,239,239,239,0
20250313,091900,352716,239,239,239,239,1
20250313,091800,352477,238,238,238,238,0
20250313,091700,352477,238,238,238,238,0
20250313,091600,352477,238,238,238,238,1466
20250313,091500,3569,238,238,238,238,2
20250313,091400,3093,238,238,238,238,0
20250313,091300,3093,238,238,238,238,0
20250313,091200,3093,238,238,238,238,0
20250313,091100,3093,238,238,238,238,0
20250313,091000,3093,238,238,238,238,0
20250313,090900,3093,238,238,238,238,1
20250313,090800,2855,237,237,237,237,0
20250313,090700,2855,237,237,237,237,0
20250313,090600,2855,237,237,237,237,1
20250313,090500,2618,238,238,238,238,1
20250313,090400,2380,238,238,238,238,0
20250313,090300,2380,238,238,238,238,0
20250313,090200,2380,238,238,238,238,0
20250313,090100,2380,238,238,238,238,0
20250313,090000,2380,238,238,238,238,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190900 46863150 242 242 242 242 2154
3 20250313 190800 46863150 242 242 242 242 0
4 20250313 190700 46863150 242 242 242 242 0
5 20250313 190600 46863150 242 242 242 242 0
6 20250313 190500 46863150 242 242 242 242 0
7 20250313 190400 46863150 242 242 242 242 0
8 20250313 190300 46863150 242 242 242 242 0
9 20250313 190200 46863150 242 242 242 242 0
10 20250313 190100 46863150 242 242 242 242 0
11 20250313 190000 46863150 242 242 242 242 0
12 20250313 185900 46863150 242 242 242 242 0
13 20250313 185800 46863150 242 242 242 242 0
14 20250313 185700 46863150 242 242 242 242 0
15 20250313 185600 46863150 242 242 242 242 0
16 20250313 185500 46863150 242 242 242 242 0
17 20250313 185400 46863150 242 242 242 242 0
18 20250313 185300 46863150 242 242 242 242 0
19 20250313 185200 46863150 242 242 242 242 0
20 20250313 185100 46863150 242 242 242 242 0
21 20250313 185000 46863150 242 242 242 242 0
22 20250313 184900 46863150 242 242 242 242 0
23 20250313 184800 46863150 242 242 242 242 0
24 20250313 184700 46863150 242 242 242 242 0
25 20250313 184600 46863150 242 242 242 242 0
26 20250313 184500 46863150 242 242 242 242 0
27 20250313 184400 46863150 242 242 242 242 0
28 20250313 184300 46863150 242 242 242 242 0
29 20250313 184200 46863150 242 242 242 242 0
30 20250313 184100 46863150 242 242 242 242 0
31 20250313 184000 46863150 242 242 242 242 0
32 20250313 183900 46863150 242 242 242 242 2154
33 20250313 183800 46863150 242 242 242 242 0
34 20250313 183700 46863150 242 242 242 242 0
35 20250313 183600 46863150 242 242 242 242 0
36 20250313 183500 46863150 242 242 242 242 0
37 20250313 183400 46863150 242 242 242 242 0
38 20250313 183300 46863150 242 242 242 242 0
39 20250313 183200 46863150 242 242 242 242 0
40 20250313 183100 46863150 242 242 242 242 0
41 20250313 183000 46863150 242 242 242 242 0
42 20250313 182900 46863150 242 242 242 242 0
43 20250313 182800 46863150 242 242 242 242 0
44 20250313 182700 46863150 242 242 242 242 0
45 20250313 182600 46863150 242 242 242 242 0
46 20250313 182500 46863150 242 242 242 242 0
47 20250313 182400 46863150 242 242 242 242 0
48 20250313 182300 46863150 242 242 242 242 0
49 20250313 182200 46863150 242 242 242 242 0
50 20250313 182100 46863150 242 242 242 242 0
51 20250313 182000 46863150 242 242 242 242 0
52 20250313 181900 46863150 242 242 242 242 0
53 20250313 181800 46863150 242 242 242 242 0
54 20250313 181700 46863150 242 242 242 242 0
55 20250313 181600 46863150 242 242 242 242 0
56 20250313 181500 46863150 242 242 242 242 0
57 20250313 181400 46863150 242 242 242 242 0
58 20250313 181300 46863150 242 242 242 242 0
59 20250313 181200 46863150 242 242 242 242 0
60 20250313 181100 46863150 242 242 242 242 0
61 20250313 181000 46863150 242 242 242 242 0
62 20250313 180900 46863150 242 242 242 242 2154
63 20250313 180800 46863150 242 242 242 242 0
64 20250313 180700 46863150 242 242 242 242 0
65 20250313 180600 46863150 242 242 242 242 0
66 20250313 180500 46863150 242 242 242 242 0
67 20250313 180400 46863150 242 242 242 242 0
68 20250313 180300 46863150 242 242 242 242 0
69 20250313 180200 46863150 242 242 242 242 0
70 20250313 180100 46863150 242 242 242 242 0
71 20250313 180000 46863150 242 242 242 242 0
72 20250313 175900 46863150 242 242 242 242 0
73 20250313 175800 46863150 242 242 242 242 0
74 20250313 175700 46863150 242 242 242 242 0
75 20250313 175600 46863150 242 242 242 242 0
76 20250313 175500 46863150 242 242 242 242 0
77 20250313 175400 46863150 242 242 242 242 0
78 20250313 175300 46863150 242 242 242 242 0
79 20250313 175200 46863150 242 242 242 242 0
80 20250313 175100 46863150 242 242 242 242 0
81 20250313 175000 46863150 242 242 242 242 0
82 20250313 174900 46863150 242 242 242 242 0
83 20250313 174800 46863150 242 242 242 242 0
84 20250313 174700 46863150 242 242 242 242 0
85 20250313 174600 46863150 242 242 242 242 0
86 20250313 174500 46863150 242 242 242 242 0
87 20250313 174400 46863150 242 242 242 242 0
88 20250313 174300 46863150 242 242 242 242 0
89 20250313 174200 46863150 242 242 242 242 0
90 20250313 174100 46863150 242 242 242 242 0
91 20250313 174000 46863150 242 242 242 242 0
92 20250313 173900 46863150 242 242 242 242 2154
93 20250313 173800 46863150 242 242 242 242 0
94 20250313 173700 46863150 242 242 242 242 0
95 20250313 173600 46863150 242 242 242 242 0
96 20250313 173500 46863150 242 242 242 242 0
97 20250313 173400 46863150 242 242 242 242 0
98 20250313 173300 46863150 242 242 242 242 0
99 20250313 173200 46863150 242 242 242 242 0
100 20250313 173100 46863150 242 242 242 242 0
101 20250313 173000 46863150 242 242 242 242 0
102 20250313 172900 46863150 242 242 242 242 0
103 20250313 172800 46863150 242 242 242 242 0
104 20250313 172700 46863150 242 242 242 242 0
105 20250313 172600 46863150 242 242 242 242 0
106 20250313 172500 46863150 242 242 242 242 0
107 20250313 172400 46863150 242 242 242 242 0
108 20250313 172300 46863150 242 242 242 242 0
109 20250313 172200 46863150 242 242 242 242 0
110 20250313 172100 46863150 242 242 242 242 0
111 20250313 172000 46863150 242 242 242 242 0
112 20250313 171900 46863150 242 242 242 242 0
113 20250313 171800 46863150 242 242 242 242 0
114 20250313 171700 46863150 242 242 242 242 0
115 20250313 171600 46863150 242 242 242 242 0
116 20250313 171500 46863150 242 242 242 242 0
117 20250313 171400 46863150 242 242 242 242 0
118 20250313 171300 46863150 242 242 242 242 0
119 20250313 171200 46863150 242 242 242 242 0
120 20250313 171100 46863150 242 242 242 242 0
121 20250313 171000 46863150 242 242 242 242 0
122 20250313 170900 46863150 242 242 242 242 2154
123 20250313 170800 46863150 242 242 242 242 0
124 20250313 170700 46863150 242 242 242 242 0
125 20250313 170600 46863150 242 242 242 242 0
126 20250313 170500 46863150 242 242 242 242 0
127 20250313 170400 46863150 242 242 242 242 0
128 20250313 170300 46863150 242 242 242 242 0
129 20250313 170200 46863150 242 242 242 242 0
130 20250313 170100 46863150 242 242 242 242 0
131 20250313 170000 46863150 242 242 242 242 0
132 20250313 165900 46863150 242 242 242 242 0
133 20250313 165800 46863150 242 242 242 242 0
134 20250313 165700 46863150 242 242 242 242 0
135 20250313 165600 46863150 242 242 242 242 0
136 20250313 165500 46863150 242 242 242 242 0
137 20250313 165400 46863150 242 242 242 242 0
138 20250313 165300 46863150 242 242 242 242 0
139 20250313 165200 46863150 242 242 242 242 0
140 20250313 165100 46863150 242 242 242 242 0
141 20250313 165000 46863150 242 242 242 242 0
142 20250313 164900 46863150 242 242 242 242 0
143 20250313 164800 46863150 242 242 242 242 0
144 20250313 164700 46863150 242 242 242 242 0
145 20250313 164600 46863150 242 242 242 242 0
146 20250313 164500 46863150 242 242 242 242 0
147 20250313 164400 46863150 242 242 242 242 0
148 20250313 164300 46863150 242 242 242 242 0
149 20250313 164200 46863150 242 242 242 242 0
150 20250313 164100 46863150 242 242 242 242 0
151 20250313 164000 46863150 242 242 242 242 0
152 20250313 163900 46863150 242 242 242 242 2154
153 20250313 163800 46863150 242 242 242 242 0
154 20250313 163700 46863150 242 242 242 242 0
155 20250313 163600 46863150 242 242 242 242 0
156 20250313 163500 46863150 242 242 242 242 0
157 20250313 163400 46863150 242 242 242 242 0
158 20250313 163300 46863150 242 242 242 242 0
159 20250313 163200 46863150 242 242 242 242 0
160 20250313 163100 46863150 242 242 242 242 0
161 20250313 163000 46863150 242 242 242 242 0
162 20250313 162900 46863150 242 242 242 242 0
163 20250313 162800 46863150 242 242 242 242 0
164 20250313 162700 46863150 242 242 242 242 0
165 20250313 162600 46863150 242 242 242 242 0
166 20250313 162500 46863150 242 242 242 242 0
167 20250313 162400 46863150 242 242 242 242 0
168 20250313 162300 46863150 242 242 242 242 0
169 20250313 162200 46863150 242 242 242 242 0
170 20250313 162100 46863150 242 242 242 242 0
171 20250313 162000 46863150 242 242 242 242 0
172 20250313 161900 46863150 242 242 242 242 0
173 20250313 161800 46863150 242 242 242 242 0
174 20250313 161700 46863150 242 242 242 242 0
175 20250313 161600 46863150 242 242 242 242 0
176 20250313 161500 46863150 242 242 242 242 0
177 20250313 161400 46863150 242 242 242 242 0
178 20250313 161300 46863150 242 242 242 242 0
179 20250313 161200 46863150 242 242 242 242 0
180 20250313 161100 46863150 242 242 242 242 0
181 20250313 161000 46863150 242 242 242 242 0
182 20250313 160900 46863150 242 242 242 242 2154
183 20250313 160800 46863150 242 242 242 242 0
184 20250313 160700 46863150 242 242 242 242 0
185 20250313 160600 46863150 242 242 242 242 0
186 20250313 160500 46863150 242 242 242 242 0
187 20250313 160400 46863150 242 242 242 242 0
188 20250313 160300 46863150 242 242 242 242 0
189 20250313 160200 46863150 242 242 242 242 0
190 20250313 160100 46863150 242 242 242 242 0
191 20250313 160000 46863150 242 242 242 242 0
192 20250313 155900 46863150 242 242 242 242 0
193 20250313 155800 46863150 242 242 242 242 0
194 20250313 155700 46863150 242 242 242 242 0
195 20250313 155600 46863150 242 242 242 242 0
196 20250313 155500 46863150 242 242 242 242 0
197 20250313 155400 46863150 242 242 242 242 0
198 20250313 155300 46863150 242 242 242 242 0
199 20250313 155200 46863150 242 242 242 242 0
200 20250313 155100 46863150 242 242 242 242 0
201 20250313 155000 46863150 242 242 242 242 0
202 20250313 154900 46863150 242 242 242 242 0
203 20250313 154800 46863150 242 242 242 242 0
204 20250313 154700 46863150 242 242 242 242 0
205 20250313 154600 46863150 242 242 242 242 0
206 20250313 154500 46863150 242 242 242 242 0
207 20250313 154400 46863150 242 242 242 242 0
208 20250313 154300 46863150 242 242 242 242 0
209 20250313 154200 46863150 242 242 242 242 0
210 20250313 154100 46863150 242 242 242 242 0
211 20250313 154000 46863150 242 242 242 242 0
212 20250313 153900 46863150 242 242 242 242 2154
213 20250313 153800 46863150 242 242 242 242 0
214 20250313 153700 46863150 242 242 242 242 0
215 20250313 153600 46863150 242 242 242 242 0
216 20250313 153500 46863150 242 242 242 242 0
217 20250313 153400 46863150 242 242 242 242 0
218 20250313 153300 46863150 242 242 242 242 0
219 20250313 153200 46863150 242 242 242 242 0
220 20250313 153100 46863150 242 242 242 242 0
221 20250313 153000 46863150 242 242 242 242 2154
222 20250313 152900 46341882 241 241 241 241 0
223 20250313 152800 46341882 241 241 241 241 0
224 20250313 152700 46341882 241 241 241 241 0
225 20250313 152600 46341882 241 241 241 241 0
226 20250313 152500 46341882 241 241 241 241 0
227 20250313 152400 46341882 241 241 241 241 0
228 20250313 152300 46341882 241 241 241 241 0
229 20250313 152200 46341882 241 241 241 241 0
230 20250313 152100 46341882 241 241 241 241 0
231 20250313 152000 46341882 241 241 241 241 0
232 20250313 151900 46341882 241 241 241 241 0
233 20250313 151800 46341882 241 241 241 241 0
234 20250313 151700 46341882 241 241 241 241 0
235 20250313 151600 46341882 241 241 241 241 0
236 20250313 151500 46341882 241 239 241 238 994
237 20250313 151400 46104334 241 241 241 241 0
238 20250313 151300 46104334 241 241 241 241 0
239 20250313 151200 46104334 241 241 241 241 0
240 20250313 151100 46104334 241 241 241 241 0
241 20250313 151000 46104334 241 241 241 241 0
242 20250313 150900 46104334 241 241 241 241 0
243 20250313 150800 46104334 241 241 241 241 0
244 20250313 150700 46104334 241 241 241 241 12
245 20250313 150600 46101442 241 241 241 241 0
246 20250313 150500 46101442 241 241 241 241 0
247 20250313 150400 46101442 241 241 241 241 0
248 20250313 150300 46101442 241 241 241 241 0
249 20250313 150200 46101442 241 241 241 241 0
250 20250313 150100 46101442 241 241 241 241 0
251 20250313 150000 46101442 241 241 241 241 0
252 20250313 145900 46101442 241 241 241 241 0
253 20250313 145800 46101442 241 241 241 241 0
254 20250313 145700 46101442 241 241 241 241 3
255 20250313 145600 46100719 240 240 240 240 1
256 20250313 145500 46100479 242 242 242 242 0
257 20250313 145400 46100479 242 242 242 242 0
258 20250313 145300 46100479 242 241 242 241 852
259 20250313 145200 45895136 241 240 241 240 275
260 20250313 145100 45828963 240 239 240 239 235
261 20250313 145000 45772655 239 239 239 239 34
262 20250313 144900 45764529 240 240 240 240 0
263 20250313 144800 45764529 240 240 240 240 0
264 20250313 144700 45764529 240 240 240 240 0
265 20250313 144600 45764529 240 240 240 240 0
266 20250313 144500 45764529 240 240 240 240 0
267 20250313 144400 45764529 240 240 240 240 0
268 20250313 144300 45764529 240 240 240 240 0
269 20250313 144200 45764529 240 240 240 240 0
270 20250313 144100 45764529 240 239 240 239 764
271 20250313 144000 45581931 239 239 239 239 2000
272 20250313 143900 45103931 239 239 239 239 0
273 20250313 143800 45103931 239 239 240 239 2870
274 20250313 143700 44417955 240 240 240 240 0
275 20250313 143600 44417955 240 240 240 240 0
276 20250313 143500 44417955 240 240 240 240 1
277 20250313 143400 44417715 239 239 239 239 0
278 20250313 143300 44417715 239 239 239 239 0
279 20250313 143200 44417715 239 239 239 239 0
280 20250313 143100 44417715 239 239 239 239 5
281 20250313 143000 44416520 239 239 239 239 0
282 20250313 142900 44416520 239 239 239 239 0
283 20250313 142800 44416520 239 239 239 239 3
284 20250313 142700 44415803 241 241 241 241 0
285 20250313 142600 44415803 241 241 241 241 0
286 20250313 142500 44415803 241 241 241 241 0
287 20250313 142400 44415803 241 241 241 241 74
288 20250313 142300 44397969 241 241 241 241 1000
289 20250313 142200 44156969 241 241 241 241 0
290 20250313 142100 44156969 241 241 241 241 5
291 20250313 142000 44155764 241 241 241 241 0
292 20250313 141900 44155764 241 241 241 241 0
293 20250313 141800 44155764 241 241 241 241 0
294 20250313 141700 44155764 241 241 241 241 0
295 20250313 141600 44155764 241 241 241 241 0
296 20250313 141500 44155764 241 241 241 241 0
297 20250313 141400 44155764 241 241 241 241 0
298 20250313 141300 44155764 241 241 241 241 0
299 20250313 141200 44155764 241 241 241 241 0
300 20250313 141100 44155764 241 241 241 241 0
301 20250313 141000 44155764 241 241 241 241 0
302 20250313 140900 44155764 241 241 241 241 0
303 20250313 140800 44155764 241 241 241 241 0
304 20250313 140700 44155764 241 241 241 241 0
305 20250313 140600 44155764 241 241 241 241 0
306 20250313 140500 44155764 241 241 241 241 0
307 20250313 140400 44155764 241 241 241 241 0
308 20250313 140300 44155764 241 241 241 241 0
309 20250313 140200 44155764 241 241 241 241 13
310 20250313 140100 44152631 241 241 241 241 0
311 20250313 140000 44152631 241 241 241 241 1
312 20250313 135900 44152390 238 238 238 238 0
313 20250313 135800 44152390 238 238 238 238 0
314 20250313 135700 44152390 238 240 240 238 3000
315 20250313 135600 43435205 241 241 241 241 298
316 20250313 135500 43363387 244 243 244 243 3200
317 20250313 135400 42585687 243 242 243 242 498
318 20250313 135300 42464971 242 242 242 242 0
319 20250313 135200 42464971 242 242 242 242 0
320 20250313 135100 42464971 242 242 242 242 0
321 20250313 135000 42464971 242 242 242 242 0
322 20250313 134900 42464971 242 242 242 242 0
323 20250313 134800 42464971 242 240 242 240 10
324 20250313 134700 42462569 242 242 242 242 0
325 20250313 134600 42462569 242 242 242 242 0
326 20250313 134500 42462569 242 242 242 242 0
327 20250313 134400 42462569 242 242 242 242 0
328 20250313 134300 42462569 242 242 242 242 0
329 20250313 134200 42462569 242 242 242 242 0
330 20250313 134100 42462569 242 242 242 242 0
331 20250313 134000 42462569 242 242 242 242 1
332 20250313 133900 42462327 240 240 240 240 0
333 20250313 133800 42462327 240 240 240 240 4
334 20250313 133700 42461367 243 243 243 243 0
335 20250313 133600 42461367 243 243 243 243 0
336 20250313 133500 42461367 243 243 243 243 0
337 20250313 133400 42461367 243 243 243 243 4
338 20250313 133300 42460395 244 240 244 240 45670
339 20250313 133200 31372775 241 241 241 241 0
340 20250313 133100 31372775 241 241 241 241 0
341 20250313 133000 31372775 241 241 241 241 0
342 20250313 132900 31372775 241 241 241 241 0
343 20250313 132800 31372775 241 241 241 241 1
344 20250313 132700 31372534 240 240 240 240 0
345 20250313 132600 31372534 240 240 240 240 0
346 20250313 132500 31372534 240 240 240 240 0
347 20250313 132400 31372534 240 240 240 240 0
348 20250313 132300 31372534 240 240 240 240 0
349 20250313 132200 31372534 240 240 240 240 0
350 20250313 132100 31372534 240 240 240 240 0
351 20250313 132000 31372534 240 240 240 240 0
352 20250313 131900 31372534 240 241 241 240 9645
353 20250313 131800 29057733 240 240 240 240 0
354 20250313 131700 29057733 240 240 240 240 5356
355 20250313 131600 27772293 240 240 240 240 0
356 20250313 131500 27772293 240 240 240 240 0
357 20250313 131400 27772293 240 238 240 238 7013
358 20250313 131300 26103197 240 240 240 240 0
359 20250313 131200 26103197 240 240 240 240 0
360 20250313 131100 26103197 240 240 240 240 0
361 20250313 131000 26103197 240 240 240 240 0
362 20250313 130900 26103197 240 240 240 240 0
363 20250313 130800 26103197 240 240 240 240 0
364 20250313 130700 26103197 240 240 240 240 0
365 20250313 130600 26103197 240 240 240 240 0
366 20250313 130500 26103197 240 240 240 240 0
367 20250313 130400 26103197 240 240 240 240 0
368 20250313 130300 26103197 240 240 240 240 0
369 20250313 130200 26103197 240 240 240 240 0
370 20250313 130100 26103197 240 240 240 240 0
371 20250313 130000 26103197 240 240 240 240 0
372 20250313 125900 26103197 240 240 240 240 0
373 20250313 125800 26103197 240 240 240 240 0
374 20250313 125700 26103197 240 240 240 240 0
375 20250313 125600 26103197 240 240 240 240 0
376 20250313 125500 26103197 240 240 240 240 1
377 20250313 125400 26102957 238 238 238 238 3000
378 20250313 125300 25388957 240 240 240 240 0
379 20250313 125200 25388957 240 240 240 240 0
380 20250313 125100 25388957 240 240 240 240 0
381 20250313 125000 25388957 240 240 240 240 0
382 20250313 124900 25388957 240 240 240 240 1
383 20250313 124800 25388717 240 240 240 240 0
384 20250313 124700 25388717 240 240 240 240 0
385 20250313 124600 25388717 240 240 240 240 0
386 20250313 124500 25388717 240 238 240 238 8
387 20250313 124400 25386811 241 241 241 241 0
388 20250313 124300 25386811 241 241 241 241 0
389 20250313 124200 25386811 241 241 241 241 0
390 20250313 124100 25386811 241 241 241 241 0
391 20250313 124000 25386811 241 241 241 241 0
392 20250313 123900 25386811 241 241 241 241 0
393 20250313 123800 25386811 241 241 241 241 0
394 20250313 123700 25386811 241 241 241 241 0
395 20250313 123600 25386811 241 241 241 241 0
396 20250313 123500 25386811 241 241 241 241 1
397 20250313 123400 25386570 238 238 238 238 0
398 20250313 123300 25386570 238 238 238 238 0
399 20250313 123200 25386570 238 238 238 238 1089
400 20250313 123100 25127388 238 239 239 238 1021
401 20250313 123000 24883819 240 240 240 240 340
402 20250313 122900 24802219 241 241 241 241 2
403 20250313 122800 24801737 241 241 241 241 0
404 20250313 122700 24801737 241 241 241 241 0
405 20250313 122600 24801737 241 241 241 241 1
406 20250313 122500 24801496 241 241 241 241 1
407 20250313 122400 24801255 241 241 241 241 0
408 20250313 122300 24801255 241 241 241 241 0
409 20250313 122200 24801255 241 241 241 241 0
410 20250313 122100 24801255 241 241 241 241 0
411 20250313 122000 24801255 241 241 241 241 0
412 20250313 121900 24801255 241 241 241 241 1
413 20250313 121800 24801014 240 241 241 240 110
414 20250313 121700 24774514 241 241 241 241 0
415 20250313 121600 24774514 241 241 241 241 0
416 20250313 121500 24774514 241 241 241 241 0
417 20250313 121400 24774514 241 241 241 241 0
418 20250313 121300 24774514 241 241 241 241 0
419 20250313 121200 24774514 241 241 241 241 1448
420 20250313 121100 24425546 241 241 241 241 0
421 20250313 121000 24425546 241 241 241 241 0
422 20250313 120900 24425546 241 241 241 241 1
423 20250313 120800 24425305 239 239 239 239 0
424 20250313 120700 24425305 239 239 239 239 0
425 20250313 120600 24425305 239 240 240 239 1400
426 20250313 120500 24090392 241 241 241 241 0
427 20250313 120400 24090392 241 241 241 241 0
428 20250313 120300 24090392 241 241 241 241 0
429 20250313 120200 24090392 241 241 241 241 0
430 20250313 120100 24090392 241 241 241 241 0
431 20250313 120000 24090392 241 241 241 241 0
432 20250313 115900 24090392 241 240 241 240 502
433 20250313 115800 23969910 241 241 241 241 0
434 20250313 115700 23969910 241 241 241 241 14
435 20250313 115600 23966536 241 241 241 241 0
436 20250313 115500 23966536 241 241 241 241 0
437 20250313 115400 23966536 241 241 241 241 0
438 20250313 115300 23966536 241 241 241 241 0
439 20250313 115200 23966536 241 241 241 241 0
440 20250313 115100 23966536 241 241 241 241 0
441 20250313 115000 23966536 241 241 241 241 0
442 20250313 114900 23966536 241 241 241 241 0
443 20250313 114800 23966536 241 241 241 241 0
444 20250313 114700 23966536 241 241 241 241 0
445 20250313 114600 23966536 241 241 241 241 0
446 20250313 114500 23966536 241 241 241 241 0
447 20250313 114400 23966536 241 241 241 241 0
448 20250313 114300 23966536 241 241 241 241 0
449 20250313 114200 23966536 241 241 241 241 0
450 20250313 114100 23966536 241 241 241 241 0
451 20250313 114000 23966536 241 241 241 241 0
452 20250313 113900 23966536 241 241 241 241 0
453 20250313 113800 23966536 241 241 241 241 0
454 20250313 113700 23966536 241 241 241 241 0
455 20250313 113600 23966536 241 241 241 241 0
456 20250313 113500 23966536 241 241 241 241 0
457 20250313 113400 23966536 241 241 241 241 0
458 20250313 113300 23966536 241 241 241 241 0
459 20250313 113200 23966536 241 241 241 241 0
460 20250313 113100 23966536 241 241 241 241 0
461 20250313 113000 23966536 241 241 241 241 0
462 20250313 112900 23966536 241 241 241 241 0
463 20250313 112800 23966536 241 241 241 241 0
464 20250313 112700 23966536 241 241 241 241 0
465 20250313 112600 23966536 241 241 241 241 14
466 20250313 112500 23963162 241 241 241 241 0
467 20250313 112400 23963162 241 241 241 241 0
468 20250313 112300 23963162 241 241 241 241 1
469 20250313 112200 23962921 241 241 241 241 0
470 20250313 112100 23962921 241 241 241 241 0
471 20250313 112000 23962921 241 241 241 241 0
472 20250313 111900 23962921 241 241 241 241 0
473 20250313 111800 23962921 241 241 241 241 0
474 20250313 111700 23962921 241 241 241 241 0
475 20250313 111600 23962921 241 241 241 241 0
476 20250313 111500 23962921 241 241 241 241 1
477 20250313 111400 23962680 240 240 240 240 0
478 20250313 111300 23962680 240 240 240 240 0
479 20250313 111200 23962680 240 240 240 240 114
480 20250313 111100 23935320 241 241 241 241 0
481 20250313 111000 23935320 241 241 241 241 0
482 20250313 110900 23935320 241 240 241 240 834
483 20250313 110800 23735159 241 241 241 241 0
484 20250313 110700 23735159 241 241 241 241 0
485 20250313 110600 23735159 241 241 241 241 0
486 20250313 110500 23735159 241 241 241 241 0
487 20250313 110400 23735159 241 241 241 241 0
488 20250313 110300 23735159 241 241 241 241 1
489 20250313 110200 23734918 240 240 240 240 0
490 20250313 110100 23734918 240 240 240 240 0
491 20250313 110000 23734918 240 240 240 240 0
492 20250313 105900 23734918 240 240 240 240 0
493 20250313 105800 23734918 240 240 240 240 0
494 20250313 105700 23734918 240 240 240 240 0
495 20250313 105600 23734918 240 240 240 240 450
496 20250313 105500 23626918 240 240 240 240 0
497 20250313 105400 23626918 240 240 240 240 0
498 20250313 105300 23626918 240 240 240 240 0
499 20250313 105200 23626918 240 240 240 240 100
500 20250313 105100 23602918 241 241 241 241 0
501 20250313 105000 23602918 241 241 241 241 0
502 20250313 104900 23602918 241 241 241 241 0
503 20250313 104800 23602918 241 241 241 241 0
504 20250313 104700 23602918 241 241 241 241 0
505 20250313 104600 23602918 241 241 241 241 2598
506 20250313 104500 22976800 243 243 243 243 0
507 20250313 104400 22976800 243 243 243 243 0
508 20250313 104300 22976800 243 243 243 243 0
509 20250313 104200 22976800 243 243 243 241 1013
510 20250313 104100 22732661 241 241 241 241 0
511 20250313 104000 22732661 241 241 241 241 0
512 20250313 103900 22732661 241 241 241 241 0
513 20250313 103800 22732661 241 241 241 241 0
514 20250313 103700 22732661 241 241 241 241 0
515 20250313 103600 22732661 241 241 241 241 0
516 20250313 103500 22732661 241 241 241 241 0
517 20250313 103400 22732661 241 243 243 241 2
518 20250313 103300 22732177 243 243 243 243 0
519 20250313 103200 22732177 243 243 243 243 0
520 20250313 103100 22732177 243 243 243 243 0
521 20250313 103000 22732177 243 241 243 241 8
522 20250313 102900 22730247 243 243 243 243 0
523 20250313 102800 22730247 243 241 243 241 201
524 20250313 102700 22681804 243 243 243 243 0
525 20250313 102600 22681804 243 243 243 243 0
526 20250313 102500 22681804 243 243 243 243 20
527 20250313 102400 22676944 243 243 243 243 0
528 20250313 102300 22676944 243 243 243 243 0
529 20250313 102200 22676944 243 243 243 243 0
530 20250313 102100 22676944 243 242 243 242 2
531 20250313 102000 22676459 243 243 243 243 0
532 20250313 101900 22676459 243 243 243 243 1
533 20250313 101800 22676216 241 241 241 241 0
534 20250313 101700 22676216 241 242 242 241 7
535 20250313 101600 22674525 243 243 243 243 0
536 20250313 101500 22674525 243 243 243 243 0
537 20250313 101400 22674525 243 243 243 243 0
538 20250313 101300 22674525 243 243 243 243 0
539 20250313 101200 22674525 243 241 243 241 16
540 20250313 101100 22670667 243 243 243 243 0
541 20250313 101000 22670667 243 243 243 243 0
542 20250313 100900 22670667 243 243 243 243 10
543 20250313 100800 22668237 243 243 243 243 0
544 20250313 100700 22668237 243 243 243 243 0
545 20250313 100600 22668237 243 243 243 243 0
546 20250313 100500 22668237 243 243 243 243 0
547 20250313 100400 22668237 243 243 243 243 1
548 20250313 100300 22667994 240 240 240 240 0
549 20250313 100200 22667994 240 240 240 240 0
550 20250313 100100 22667994 240 241 241 240 4407
551 20250313 100000 21607509 244 244 244 244 0
552 20250313 095900 21607509 244 244 244 244 0
553 20250313 095800 21607509 244 244 244 244 0
554 20250313 095700 21607509 244 244 244 244 0
555 20250313 095600 21607509 244 244 244 244 20
556 20250313 095500 21602629 244 241 244 241 954
557 20250313 095400 21370381 243 243 243 243 0
558 20250313 095300 21370381 243 243 243 243 51
559 20250313 095200 21357988 243 243 243 243 0
560 20250313 095100 21357988 243 243 243 243 1
561 20250313 095000 21357745 242 242 244 242 3566
562 20250313 094900 20491451 242 242 242 242 2000
563 20250313 094800 20007451 241 241 241 241 745
564 20250313 094700 19827906 241 241 241 240 3265
565 20250313 094600 19044291 241 241 241 241 2238
566 20250313 094500 18504933 241 241 241 241 3
567 20250313 094400 18504210 241 241 241 241 34
568 20250313 094300 18496016 241 241 241 241 1
569 20250313 094200 18495775 241 241 241 241 7
570 20250313 094100 18494088 241 241 241 241 13
571 20250313 094000 18490955 241 241 241 241 0
572 20250313 093900 18490955 241 241 241 241 2074
573 20250313 093800 17991121 241 241 241 241 0
574 20250313 093700 17991121 241 241 241 241 0
575 20250313 093600 17991121 241 241 241 241 0
576 20250313 093500 17991121 241 241 241 241 0
577 20250313 093400 17991121 241 241 241 241 0
578 20250313 093300 17991121 241 240 241 240 84
579 20250313 093200 17970960 240 240 240 240 17
580 20250313 093100 17966880 241 241 241 241 0
581 20250313 093000 17966880 241 239 241 239 3205
582 20250313 092900 17196963 236 239 241 236 70168
583 20250313 092800 444013 239 239 239 239 0
584 20250313 092700 444013 239 239 239 239 1
585 20250313 092600 443774 238 238 238 238 1
586 20250313 092500 443536 239 239 239 239 100
587 20250313 092400 419636 239 239 239 239 0
588 20250313 092300 419636 239 239 239 239 180
589 20250313 092200 376616 239 239 239 239 0
590 20250313 092100 376616 239 239 239 239 100
591 20250313 092000 352716 239 239 239 239 0
592 20250313 091900 352716 239 239 239 239 1
593 20250313 091800 352477 238 238 238 238 0
594 20250313 091700 352477 238 238 238 238 0
595 20250313 091600 352477 238 238 238 238 1466
596 20250313 091500 3569 238 238 238 238 2
597 20250313 091400 3093 238 238 238 238 0
598 20250313 091300 3093 238 238 238 238 0
599 20250313 091200 3093 238 238 238 238 0
600 20250313 091100 3093 238 238 238 238 0
601 20250313 091000 3093 238 238 238 238 0
602 20250313 090900 3093 238 238 238 238 1
603 20250313 090800 2855 237 237 237 237 0
604 20250313 090700 2855 237 237 237 237 0
605 20250313 090600 2855 237 237 237 237 1
606 20250313 090500 2618 238 238 238 238 1
607 20250313 090400 2380 238 238 238 238 0
608 20250313 090300 2380 238 238 238 238 0
609 20250313 090200 2380 238 238 238 238 0
610 20250313 090100 2380 238 238 238 238 0
611 20250313 090000 2380 238 238 238 238 10

1
021880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,152184408,0,35915520288,0.00
20250310,0,152184408,0,36219889104,0.00
20250307,0,152184408,0,35763335880,0.00
20250306,0,152184408,0,35763335880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 152184408 0 35915520288 0.00
3 20250310 0 152184408 0 36219889104 0.00
4 20250307 0 152184408 0 35763335880 0.00
5 20250306 0 152184408 0 35763335880 0.00