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
022220/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190900,55071735,901,901,901,901,172
20250313,190800,55071735,901,901,901,901,0
20250313,190700,55071735,901,901,901,901,0
20250313,190600,55071735,901,901,901,901,0
20250313,190500,55071735,901,901,901,901,0
20250313,190400,55071735,901,901,901,901,0
20250313,190300,55071735,901,901,901,901,0
20250313,190200,55071735,901,901,901,901,0
20250313,190100,55071735,901,901,901,901,0
20250313,190000,55071735,901,901,901,901,0
20250313,185900,55071735,901,901,901,901,0
20250313,185800,55071735,901,901,901,901,0
20250313,185700,55071735,901,901,901,901,0
20250313,185600,55071735,901,901,901,901,0
20250313,185500,55071735,901,901,901,901,0
20250313,185400,55071735,901,901,901,901,0
20250313,185300,55071735,901,901,901,901,0
20250313,185200,55071735,901,901,901,901,0
20250313,185100,55071735,901,901,901,901,0
20250313,185000,55071735,901,901,901,901,0
20250313,184900,55071735,901,901,901,901,0
20250313,184800,55071735,901,901,901,901,0
20250313,184700,55071735,901,901,901,901,0
20250313,184600,55071735,901,901,901,901,0
20250313,184500,55071735,901,901,901,901,0
20250313,184400,55071735,901,901,901,901,0
20250313,184300,55071735,901,901,901,901,0
20250313,184200,55071735,901,901,901,901,0
20250313,184100,55071735,901,901,901,901,0
20250313,184000,55071735,901,901,901,901,0
20250313,183900,55071735,901,901,901,901,172
20250313,183800,55071735,901,901,901,901,0
20250313,183700,55071735,901,901,901,901,0
20250313,183600,55071735,901,901,901,901,0
20250313,183500,55071735,901,901,901,901,0
20250313,183400,55071735,901,901,901,901,0
20250313,183300,55071735,901,901,901,901,0
20250313,183200,55071735,901,901,901,901,0
20250313,183100,55071735,901,901,901,901,0
20250313,183000,55071735,901,901,901,901,0
20250313,182900,55071735,901,901,901,901,0
20250313,182800,55071735,901,901,901,901,0
20250313,182700,55071735,901,901,901,901,0
20250313,182600,55071735,901,901,901,901,0
20250313,182500,55071735,901,901,901,901,0
20250313,182400,55071735,901,901,901,901,0
20250313,182300,55071735,901,901,901,901,0
20250313,182200,55071735,901,901,901,901,0
20250313,182100,55071735,901,901,901,901,0
20250313,182000,55071735,901,901,901,901,0
20250313,181900,55071735,901,901,901,901,0
20250313,181800,55071735,901,901,901,901,0
20250313,181700,55071735,901,901,901,901,0
20250313,181600,55071735,901,901,901,901,0
20250313,181500,55071735,901,901,901,901,0
20250313,181400,55071735,901,901,901,901,0
20250313,181300,55071735,901,901,901,901,0
20250313,181200,55071735,901,901,901,901,0
20250313,181100,55071735,901,901,901,901,0
20250313,181000,55071735,901,901,901,901,0
20250313,180900,55071735,901,901,901,901,172
20250313,180800,55071735,901,901,901,901,0
20250313,180700,55071735,901,901,901,901,0
20250313,180600,55071735,901,901,901,901,0
20250313,180500,55071735,901,901,901,901,0
20250313,180400,55071735,901,901,901,901,0
20250313,180300,55071735,901,901,901,901,0
20250313,180200,55071735,901,901,901,901,0
20250313,180100,55071735,901,901,901,901,0
20250313,180000,55071735,901,901,901,901,0
20250313,175900,55071735,901,901,901,901,0
20250313,175800,55071735,901,901,901,901,0
20250313,175700,55071735,901,901,901,901,0
20250313,175600,55071735,901,901,901,901,0
20250313,175500,55071735,901,901,901,901,0
20250313,175400,55071735,901,901,901,901,0
20250313,175300,55071735,901,901,901,901,0
20250313,175200,55071735,901,901,901,901,0
20250313,175100,55071735,901,901,901,901,0
20250313,175000,55071735,901,901,901,901,0
20250313,174900,55071735,901,901,901,901,0
20250313,174800,55071735,901,901,901,901,0
20250313,174700,55071735,901,901,901,901,0
20250313,174600,55071735,901,901,901,901,0
20250313,174500,55071735,901,901,901,901,0
20250313,174400,55071735,901,901,901,901,0
20250313,174300,55071735,901,901,901,901,0
20250313,174200,55071735,901,901,901,901,0
20250313,174100,55071735,901,901,901,901,0
20250313,174000,55071735,901,901,901,901,0
20250313,173900,55071735,901,901,901,901,172
20250313,173800,55071735,901,901,901,901,0
20250313,173700,55071735,901,901,901,901,0
20250313,173600,55071735,901,901,901,901,0
20250313,173500,55071735,901,901,901,901,0
20250313,173400,55071735,901,901,901,901,0
20250313,173300,55071735,901,901,901,901,0
20250313,173200,55071735,901,901,901,901,0
20250313,173100,55071735,901,901,901,901,0
20250313,173000,55071735,901,901,901,901,0
20250313,172900,55071735,901,901,901,901,0
20250313,172800,55071735,901,901,901,901,0
20250313,172700,55071735,901,901,901,901,0
20250313,172600,55071735,901,901,901,901,0
20250313,172500,55071735,901,901,901,901,0
20250313,172400,55071735,901,901,901,901,0
20250313,172300,55071735,901,901,901,901,0
20250313,172200,55071735,901,901,901,901,0
20250313,172100,55071735,901,901,901,901,0
20250313,172000,55071735,901,901,901,901,0
20250313,171900,55071735,901,901,901,901,0
20250313,171800,55071735,901,901,901,901,0
20250313,171700,55071735,901,901,901,901,0
20250313,171600,55071735,901,901,901,901,0
20250313,171500,55071735,901,901,901,901,0
20250313,171400,55071735,901,901,901,901,0
20250313,171300,55071735,901,901,901,901,0
20250313,171200,55071735,901,901,901,901,0
20250313,171100,55071735,901,901,901,901,0
20250313,171000,55071735,901,901,901,901,0
20250313,170900,55071735,901,901,901,901,172
20250313,170800,55071735,901,901,901,901,0
20250313,170700,55071735,901,901,901,901,0
20250313,170600,55071735,901,901,901,901,0
20250313,170500,55071735,901,901,901,901,0
20250313,170400,55071735,901,901,901,901,0
20250313,170300,55071735,901,901,901,901,0
20250313,170200,55071735,901,901,901,901,0
20250313,170100,55071735,901,901,901,901,0
20250313,170000,55071735,901,901,901,901,0
20250313,165900,55071735,901,901,901,901,0
20250313,165800,55071735,901,901,901,901,0
20250313,165700,55071735,901,901,901,901,0
20250313,165600,55071735,901,901,901,901,0
20250313,165500,55071735,901,901,901,901,0
20250313,165400,55071735,901,901,901,901,0
20250313,165300,55071735,901,901,901,901,0
20250313,165200,55071735,901,901,901,901,0
20250313,165100,55071735,901,901,901,901,0
20250313,165000,55071735,901,901,901,901,0
20250313,164900,55071735,901,901,901,901,0
20250313,164800,55071735,901,901,901,901,0
20250313,164700,55071735,901,901,901,901,0
20250313,164600,55071735,901,901,901,901,0
20250313,164500,55071735,901,901,901,901,0
20250313,164400,55071735,901,901,901,901,0
20250313,164300,55071735,901,901,901,901,0
20250313,164200,55071735,901,901,901,901,0
20250313,164100,55071735,901,901,901,901,0
20250313,164000,55071735,901,901,901,901,0
20250313,163900,55071735,901,901,901,901,172
20250313,163800,55071735,901,901,901,901,0
20250313,163700,55071735,901,901,901,901,0
20250313,163600,55071735,901,901,901,901,0
20250313,163500,55071735,901,901,901,901,0
20250313,163400,55071735,901,901,901,901,0
20250313,163300,55071735,901,901,901,901,0
20250313,163200,55071735,901,901,901,901,0
20250313,163100,55071735,901,901,901,901,0
20250313,163000,55071735,901,901,901,901,0
20250313,162900,55071735,901,901,901,901,0
20250313,162800,55071735,901,901,901,901,0
20250313,162700,55071735,901,901,901,901,0
20250313,162600,55071735,901,901,901,901,0
20250313,162500,55071735,901,901,901,901,0
20250313,162400,55071735,901,901,901,901,0
20250313,162300,55071735,901,901,901,901,0
20250313,162200,55071735,901,901,901,901,0
20250313,162100,55071735,901,901,901,901,0
20250313,162000,55071735,901,901,901,901,0
20250313,161900,55071735,901,901,901,901,0
20250313,161800,55071735,901,901,901,901,0
20250313,161700,55071735,901,901,901,901,0
20250313,161600,55071735,901,901,901,901,0
20250313,161500,55071735,901,901,901,901,0
20250313,161400,55071735,901,901,901,901,0
20250313,161300,55071735,901,901,901,901,0
20250313,161200,55071735,901,901,901,901,0
20250313,161100,55071735,901,901,901,901,0
20250313,161000,55071735,901,901,901,901,0
20250313,160900,55071735,901,901,901,901,172
20250313,160800,55071735,901,901,901,901,0
20250313,160700,55071735,901,901,901,901,0
20250313,160600,55071735,901,901,901,901,0
20250313,160500,55071735,901,901,901,901,0
20250313,160400,55071735,901,901,901,901,0
20250313,160300,55071735,901,901,901,901,0
20250313,160200,55071735,901,901,901,901,0
20250313,160100,55071735,901,901,901,901,0
20250313,160000,55071735,901,901,901,901,0
20250313,155900,55071735,901,901,901,901,0
20250313,155800,55071735,901,901,901,901,0
20250313,155700,55071735,901,901,901,901,0
20250313,155600,55071735,901,901,901,901,0
20250313,155500,55071735,901,901,901,901,0
20250313,155400,55071735,901,901,901,901,0
20250313,155300,55071735,901,901,901,901,0
20250313,155200,55071735,901,901,901,901,0
20250313,155100,55071735,901,901,901,901,0
20250313,155000,55071735,901,901,901,901,0
20250313,154900,55071735,901,901,901,901,0
20250313,154800,55071735,901,901,901,901,0
20250313,154700,55071735,901,901,901,901,0
20250313,154600,55071735,901,901,901,901,0
20250313,154500,55071735,901,901,901,901,0
20250313,154400,55071735,901,901,901,901,0
20250313,154300,55071735,901,901,901,901,0
20250313,154200,55071735,901,901,901,901,0
20250313,154100,55071735,901,901,901,901,0
20250313,154000,55071735,901,901,901,901,0
20250313,153900,55071735,901,901,901,901,172
20250313,153800,55071735,901,901,901,901,0
20250313,153700,55071735,901,901,901,901,0
20250313,153600,55071735,901,901,901,901,0
20250313,153500,55071735,901,901,901,901,0
20250313,153400,55071735,901,901,901,901,0
20250313,153300,55071735,901,901,901,901,0
20250313,153200,55071735,901,901,901,901,0
20250313,153100,55071735,901,901,901,901,0
20250313,153000,55071735,901,901,901,901,172
20250313,152900,54916763,899,899,899,899,0
20250313,152800,54916763,899,899,899,899,0
20250313,152700,54916763,899,899,899,899,0
20250313,152600,54916763,899,899,899,899,0
20250313,152500,54916763,899,899,899,899,0
20250313,152400,54916763,899,899,899,899,0
20250313,152300,54916763,899,899,899,899,0
20250313,152200,54916763,899,899,899,899,0
20250313,152100,54916763,899,899,899,899,0
20250313,152000,54916763,899,899,899,899,0
20250313,151900,54916763,899,899,899,899,0
20250313,151800,54916763,899,899,899,899,0
20250313,151700,54916763,899,899,899,899,300
20250313,151600,54647063,901,901,901,901,0
20250313,151500,54647063,901,901,901,901,0
20250313,151400,54647063,901,901,901,901,0
20250313,151300,54647063,901,901,901,901,0
20250313,151200,54647063,901,901,901,901,0
20250313,151100,54647063,901,901,901,901,0
20250313,151000,54647063,901,901,901,901,0
20250313,150900,54647063,901,901,901,901,1
20250313,150800,54646162,899,899,899,899,0
20250313,150700,54646162,899,899,899,899,260
20250313,150600,54412422,901,901,901,901,0
20250313,150500,54412422,901,901,901,901,0
20250313,150400,54412422,901,901,901,901,0
20250313,150300,54412422,901,900,901,900,410
20250313,150200,54043421,900,900,900,900,0
20250313,150100,54043421,900,900,900,900,298
20250313,150000,53775221,900,900,900,900,300
20250313,145900,53505221,901,899,901,899,701
20250313,145800,52875020,899,899,899,899,0
20250313,145700,52875020,899,899,899,899,150
20250313,145600,52740170,899,900,900,899,1150
20250313,145500,51705320,899,899,899,899,0
20250313,145400,51705320,899,899,899,899,0
20250313,145300,51705320,899,900,900,899,1746
20250313,145200,50134020,901,901,901,901,0
20250313,145100,50134020,901,901,901,901,0
20250313,145000,50134020,901,901,901,901,0
20250313,144900,50134020,901,901,901,901,0
20250313,144800,50134020,901,901,901,901,0
20250313,144700,50134020,901,901,901,901,16
20250313,144600,50119604,900,900,900,900,0
20250313,144500,50119604,900,900,900,900,0
20250313,144400,50119604,900,900,900,900,0
20250313,144300,50119604,900,900,900,900,228
20250313,144200,49914404,900,900,900,900,0
20250313,144100,49914404,900,900,900,900,0
20250313,144000,49914404,900,900,900,900,0
20250313,143900,49914404,900,900,900,900,0
20250313,143800,49914404,900,900,900,900,377
20250313,143700,49575104,899,899,899,899,0
20250313,143600,49575104,899,899,899,899,0
20250313,143500,49575104,899,899,899,899,0
20250313,143400,49575104,899,899,899,899,0
20250313,143300,49575104,899,899,899,899,0
20250313,143200,49575104,899,899,899,899,0
20250313,143100,49575104,899,899,899,899,0
20250313,143000,49575104,899,899,899,899,0
20250313,142900,49575104,899,899,899,899,0
20250313,142800,49575104,899,899,899,899,0
20250313,142700,49575104,899,899,899,899,30
20250313,142600,49548134,901,901,901,901,0
20250313,142500,49548134,901,901,901,901,0
20250313,142400,49548134,901,901,901,901,0
20250313,142300,49548134,901,901,901,901,0
20250313,142200,49548134,901,901,901,901,0
20250313,142100,49548134,901,901,901,901,0
20250313,142000,49548134,901,901,901,901,0
20250313,141900,49548134,901,901,901,901,0
20250313,141800,49548134,901,901,901,901,0
20250313,141700,49548134,901,901,901,901,0
20250313,141600,49548134,901,901,901,901,0
20250313,141500,49548134,901,901,901,901,0
20250313,141400,49548134,901,901,901,901,0
20250313,141300,49548134,901,901,901,901,0
20250313,141200,49548134,901,901,901,901,3
20250313,141100,49545431,902,902,902,902,0
20250313,141000,49545431,902,902,902,902,0
20250313,140900,49545431,902,902,902,902,0
20250313,140800,49545431,902,902,902,902,0
20250313,140700,49545431,902,902,902,902,0
20250313,140600,49545431,902,902,902,902,0
20250313,140500,49545431,902,902,902,902,0
20250313,140400,49545431,902,902,902,902,0
20250313,140300,49545431,902,902,902,902,0
20250313,140200,49545431,902,902,902,902,0
20250313,140100,49545431,902,902,902,902,0
20250313,140000,49545431,902,902,902,902,0
20250313,135900,49545431,902,902,902,902,0
20250313,135800,49545431,902,902,902,902,0
20250313,135700,49545431,902,902,902,902,0
20250313,135600,49545431,902,902,902,902,0
20250313,135500,49545431,902,902,902,902,0
20250313,135400,49545431,902,902,902,902,0
20250313,135300,49545431,902,902,902,902,0
20250313,135200,49545431,902,902,902,902,1
20250313,135100,49544529,899,900,900,899,4747
20250313,135000,45274767,901,901,901,901,5601
20250313,134900,40228266,902,902,902,902,0
20250313,134800,40228266,902,902,902,902,1
20250313,134700,40227364,901,901,901,901,0
20250313,134600,40227364,901,901,901,901,0
20250313,134500,40227364,901,901,901,901,5501
20250313,134400,35270963,901,901,901,901,0
20250313,134300,35270963,901,901,901,901,0
20250313,134200,35270963,901,901,901,901,0
20250313,134100,35270963,901,901,901,901,0
20250313,134000,35270963,901,901,901,901,61
20250313,133900,35216002,901,901,901,901,0
20250313,133800,35216002,901,902,902,901,7000
20250313,133700,28906001,903,903,903,903,0
20250313,133600,28906001,903,903,903,903,0
20250313,133500,28906001,903,903,903,903,0
20250313,133400,28906001,903,903,903,903,0
20250313,133300,28906001,903,903,903,903,0
20250313,133200,28906001,903,903,903,903,0
20250313,133100,28906001,903,903,903,903,0
20250313,133000,28906001,903,903,903,903,300
20250313,132900,28635101,902,902,902,902,0
20250313,132800,28635101,902,902,902,902,0
20250313,132700,28635101,902,902,902,902,0
20250313,132600,28635101,902,902,902,902,0
20250313,132500,28635101,902,902,902,902,0
20250313,132400,28635101,902,902,902,902,0
20250313,132300,28635101,902,902,902,902,0
20250313,132200,28635101,902,902,902,902,0
20250313,132100,28635101,902,902,902,902,0
20250313,132000,28635101,902,902,902,902,0
20250313,131900,28635101,902,902,902,902,0
20250313,131800,28635101,902,902,902,902,0
20250313,131700,28635101,902,902,902,902,0
20250313,131600,28635101,902,902,902,902,0
20250313,131500,28635101,902,902,902,902,0
20250313,131400,28635101,902,902,902,902,0
20250313,131300,28635101,902,902,902,902,0
20250313,131200,28635101,902,902,902,902,0
20250313,131100,28635101,902,902,902,902,0
20250313,131000,28635101,902,902,902,902,0
20250313,130900,28635101,902,902,902,902,0
20250313,130800,28635101,902,902,902,902,0
20250313,130700,28635101,902,902,902,902,0
20250313,130600,28635101,902,902,902,902,0
20250313,130500,28635101,902,902,902,902,0
20250313,130400,28635101,902,902,902,902,0
20250313,130300,28635101,902,902,902,902,0
20250313,130200,28635101,902,902,902,902,0
20250313,130100,28635101,902,902,902,902,12
20250313,130000,28624277,902,902,902,902,0
20250313,125900,28624277,902,902,902,902,0
20250313,125800,28624277,902,902,902,902,0
20250313,125700,28624277,902,902,902,902,0
20250313,125600,28624277,902,902,902,902,0
20250313,125500,28624277,902,902,902,902,0
20250313,125400,28624277,902,902,902,902,0
20250313,125300,28624277,902,902,902,902,0
20250313,125200,28624277,902,902,902,902,0
20250313,125100,28624277,902,902,902,902,0
20250313,125000,28624277,902,902,902,902,0
20250313,124900,28624277,902,902,902,902,0
20250313,124800,28624277,902,902,902,902,0
20250313,124700,28624277,902,902,902,902,0
20250313,124600,28624277,902,902,902,902,0
20250313,124500,28624277,902,902,902,902,0
20250313,124400,28624277,902,902,902,902,0
20250313,124300,28624277,902,902,902,902,600
20250313,124200,28083077,901,901,901,901,0
20250313,124100,28083077,901,902,902,901,1800
20250313,124000,26461244,902,902,902,902,0
20250313,123900,26461244,902,902,902,902,0
20250313,123800,26461244,902,902,902,902,2
20250313,123700,26459440,902,902,902,902,65
20250313,123600,26400810,904,904,904,904,0
20250313,123500,26400810,904,904,904,904,0
20250313,123400,26400810,904,904,904,904,0
20250313,123300,26400810,904,904,904,904,0
20250313,123200,26400810,904,904,904,904,0
20250313,123100,26400810,904,904,904,904,0
20250313,123000,26400810,904,904,904,904,0
20250313,122900,26400810,904,904,904,904,0
20250313,122800,26400810,904,904,904,904,0
20250313,122700,26400810,904,904,904,904,0
20250313,122600,26400810,904,904,904,904,0
20250313,122500,26400810,904,904,904,904,0
20250313,122400,26400810,904,904,904,904,0
20250313,122300,26400810,904,903,904,903,2
20250313,122200,26399003,901,901,901,901,0
20250313,122100,26399003,901,901,901,901,0
20250313,122000,26399003,901,901,901,901,0
20250313,121900,26399003,901,901,901,901,0
20250313,121800,26399003,901,901,901,901,50
20250313,121700,26353953,901,901,901,901,0
20250313,121600,26353953,901,901,901,901,100
20250313,121500,26263853,901,901,901,901,0
20250313,121400,26263853,901,901,901,901,0
20250313,121300,26263853,901,901,901,901,0
20250313,121200,26263853,901,901,901,901,493
20250313,121100,25819660,902,902,902,902,0
20250313,121000,25819660,902,902,902,902,0
20250313,120900,25819660,902,902,902,902,0
20250313,120800,25819660,902,902,902,902,0
20250313,120700,25819660,902,902,902,902,0
20250313,120600,25819660,902,902,902,902,0
20250313,120500,25819660,902,902,902,902,0
20250313,120400,25819660,902,902,902,902,0
20250313,120300,25819660,902,902,902,902,0
20250313,120200,25819660,902,902,902,902,0
20250313,120100,25819660,902,902,902,902,0
20250313,120000,25819660,902,902,902,902,0
20250313,115900,25819660,902,902,902,902,1400
20250313,115800,24556860,903,903,903,903,0
20250313,115700,24556860,903,903,903,903,735
20250313,115600,23893155,904,904,904,904,1
20250313,115500,23892251,904,904,904,904,0
20250313,115400,23892251,904,904,904,904,0
20250313,115300,23892251,904,904,904,904,0
20250313,115200,23892251,904,904,904,904,0
20250313,115100,23892251,904,904,904,904,0
20250313,115000,23892251,904,904,904,904,0
20250313,114900,23892251,904,904,904,904,0
20250313,114800,23892251,904,904,904,904,0
20250313,114700,23892251,904,904,904,904,0
20250313,114600,23892251,904,904,904,904,0
20250313,114500,23892251,904,904,904,904,0
20250313,114400,23892251,904,904,904,904,0
20250313,114300,23892251,904,904,904,904,0
20250313,114200,23892251,904,904,904,904,0
20250313,114100,23892251,904,904,904,904,0
20250313,114000,23892251,904,904,904,904,0
20250313,113900,23892251,904,904,904,904,1
20250313,113800,23891347,903,903,903,903,0
20250313,113700,23891347,903,903,903,903,0
20250313,113600,23891347,903,903,903,903,0
20250313,113500,23891347,903,903,903,903,0
20250313,113400,23891347,903,903,903,903,0
20250313,113300,23891347,903,903,903,903,293
20250313,113200,23626768,904,904,904,904,0
20250313,113100,23626768,904,904,904,904,0
20250313,113000,23626768,904,904,904,904,0
20250313,112900,23626768,904,904,904,904,0
20250313,112800,23626768,904,904,904,904,0
20250313,112700,23626768,904,904,904,904,0
20250313,112600,23626768,904,904,904,904,0
20250313,112500,23626768,904,904,904,904,3
20250313,112400,23624056,906,906,906,906,0
20250313,112300,23624056,906,906,906,906,0
20250313,112200,23624056,906,906,906,906,0
20250313,112100,23624056,906,906,906,906,0
20250313,112000,23624056,906,906,906,906,0
20250313,111900,23624056,906,906,906,906,0
20250313,111800,23624056,906,906,906,906,0
20250313,111700,23624056,906,906,906,906,0
20250313,111600,23624056,906,906,906,906,0
20250313,111500,23624056,906,906,906,906,0
20250313,111400,23624056,906,906,906,906,0
20250313,111300,23624056,906,906,906,906,0
20250313,111200,23624056,906,906,906,906,0
20250313,111100,23624056,906,906,906,906,0
20250313,111000,23624056,906,906,906,906,0
20250313,110900,23624056,906,906,906,906,0
20250313,110800,23624056,906,906,906,906,0
20250313,110700,23624056,906,906,906,906,0
20250313,110600,23624056,906,906,906,906,0
20250313,110500,23624056,906,906,906,906,0
20250313,110400,23624056,906,906,906,906,0
20250313,110300,23624056,906,906,906,906,0
20250313,110200,23624056,906,906,906,906,0
20250313,110100,23624056,906,906,906,906,0
20250313,110000,23624056,906,906,906,906,0
20250313,105900,23624056,906,906,906,906,0
20250313,105800,23624056,906,906,906,906,1
20250313,105700,23623150,905,905,905,905,0
20250313,105600,23623150,905,905,905,905,1739
20250313,105500,22049355,904,904,904,904,625
20250313,105400,21484355,905,905,905,905,0
20250313,105300,21484355,905,905,905,905,0
20250313,105200,21484355,905,905,905,905,0
20250313,105100,21484355,905,905,905,905,0
20250313,105000,21484355,905,905,905,905,0
20250313,104900,21484355,905,905,905,905,0
20250313,104800,21484355,905,905,905,905,0
20250313,104700,21484355,905,905,905,905,0
20250313,104600,21484355,905,905,905,905,0
20250313,104500,21484355,905,905,905,905,122
20250313,104400,21373945,906,906,906,906,0
20250313,104300,21373945,906,906,906,906,6
20250313,104200,21368509,907,907,907,907,0
20250313,104100,21368509,907,907,907,907,0
20250313,104000,21368509,907,907,907,907,0
20250313,103900,21368509,907,907,907,907,0
20250313,103800,21368509,907,907,907,907,0
20250313,103700,21368509,907,907,907,907,0
20250313,103600,21368509,907,907,907,907,0
20250313,103500,21368509,907,907,907,907,0
20250313,103400,21368509,907,907,907,907,0
20250313,103300,21368509,907,907,907,907,0
20250313,103200,21368509,907,907,907,907,0
20250313,103100,21368509,907,907,907,907,0
20250313,103000,21368509,907,907,907,907,0
20250313,102900,21368509,907,907,907,907,0
20250313,102800,21368509,907,907,907,907,0
20250313,102700,21368509,907,907,907,907,0
20250313,102600,21368509,907,907,907,907,0
20250313,102500,21368509,907,907,907,907,0
20250313,102400,21368509,907,907,907,907,0
20250313,102300,21368509,907,907,907,907,0
20250313,102200,21368509,907,907,907,907,10
20250313,102100,21359439,906,905,906,905,8924
20250313,102000,13275689,905,905,905,905,0
20250313,101900,13275689,905,905,905,905,0
20250313,101800,13275689,905,905,905,905,1
20250313,101700,13274784,902,902,902,902,0
20250313,101600,13274784,902,902,902,902,0
20250313,101500,13274784,902,902,902,902,0
20250313,101400,13274784,902,903,903,902,1100
20250313,101300,12282085,905,905,905,905,0
20250313,101200,12282085,905,905,905,905,0
20250313,101100,12282085,905,905,905,905,0
20250313,101000,12282085,905,905,905,905,0
20250313,100900,12282085,905,905,905,905,1
20250313,100800,12281180,905,905,905,905,1
20250313,100700,12280275,905,903,905,903,511
20250313,100600,11818824,905,905,905,905,0
20250313,100500,11818824,905,905,905,905,0
20250313,100400,11818824,905,905,905,905,1
20250313,100300,11817919,905,905,905,905,0
20250313,100200,11817919,905,905,905,905,0
20250313,100100,11817919,905,905,905,905,0
20250313,100000,11817919,905,905,905,905,0
20250313,095900,11817919,905,905,905,905,0
20250313,095800,11817919,905,905,905,905,1
20250313,095700,11817014,901,901,901,901,0
20250313,095600,11817014,901,902,902,901,5000
20250313,095500,7309711,905,905,905,905,0
20250313,095400,7309711,905,905,905,905,0
20250313,095300,7309711,905,905,905,905,0
20250313,095200,7309711,905,905,905,905,0
20250313,095100,7309711,905,905,905,905,0
20250313,095000,7309711,905,905,905,905,0
20250313,094900,7309711,905,905,905,905,0
20250313,094800,7309711,905,905,905,905,0
20250313,094700,7309711,905,905,905,905,0
20250313,094600,7309711,905,905,905,905,0
20250313,094500,7309711,905,905,905,905,0
20250313,094400,7309711,905,905,905,905,12
20250313,094300,7298851,905,905,905,905,0
20250313,094200,7298851,905,905,905,905,0
20250313,094100,7298851,905,905,905,905,0
20250313,094000,7298851,905,905,905,905,3
20250313,093900,7296136,901,905,905,901,1001
20250313,093800,6394180,901,902,902,901,2000
20250313,093700,4592079,905,905,905,905,0
20250313,093600,4592079,905,905,905,905,0
20250313,093500,4592079,905,905,905,905,0
20250313,093400,4592079,905,905,905,905,0
20250313,093300,4592079,905,905,905,905,0
20250313,093200,4592079,905,905,905,905,0
20250313,093100,4592079,905,905,905,905,1
20250313,093000,4591174,903,903,903,903,100
20250313,092900,4500874,905,905,905,905,0
20250313,092800,4500874,905,905,905,905,0
20250313,092700,4500874,905,905,905,905,0
20250313,092600,4500874,905,905,905,905,0
20250313,092500,4500874,905,905,905,905,25
20250313,092400,4478249,905,905,905,905,0
20250313,092300,4478249,905,905,905,905,0
20250313,092200,4478249,905,905,905,905,0
20250313,092100,4478249,905,904,905,904,171
20250313,092000,4323659,905,905,905,905,1
20250313,091900,4322754,902,902,902,902,624
20250313,091800,3759906,905,905,905,905,0
20250313,091700,3759906,905,905,905,905,0
20250313,091600,3759906,905,905,905,905,0
20250313,091500,3759906,905,903,905,902,1001
20250313,091400,2856402,905,905,905,905,0
20250313,091300,2856402,905,905,905,905,0
20250313,091200,2856402,905,905,905,905,0
20250313,091100,2856402,905,905,905,905,0
20250313,091000,2856402,905,905,905,905,0
20250313,090900,2856402,905,905,905,905,0
20250313,090800,2856402,905,903,905,903,602
20250313,090700,2312793,902,902,902,902,139
20250313,090600,2187415,903,903,903,903,0
20250313,090500,2187415,903,903,903,903,0
20250313,090400,2187415,903,903,903,903,1
20250313,090300,2186512,901,903,903,901,2151
20250313,090200,244821,903,903,903,903,191
20250313,090100,72348,904,904,904,904,48
20250313,090000,28956,911,904,911,904,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190900 55071735 901 901 901 901 172
3 20250313 190800 55071735 901 901 901 901 0
4 20250313 190700 55071735 901 901 901 901 0
5 20250313 190600 55071735 901 901 901 901 0
6 20250313 190500 55071735 901 901 901 901 0
7 20250313 190400 55071735 901 901 901 901 0
8 20250313 190300 55071735 901 901 901 901 0
9 20250313 190200 55071735 901 901 901 901 0
10 20250313 190100 55071735 901 901 901 901 0
11 20250313 190000 55071735 901 901 901 901 0
12 20250313 185900 55071735 901 901 901 901 0
13 20250313 185800 55071735 901 901 901 901 0
14 20250313 185700 55071735 901 901 901 901 0
15 20250313 185600 55071735 901 901 901 901 0
16 20250313 185500 55071735 901 901 901 901 0
17 20250313 185400 55071735 901 901 901 901 0
18 20250313 185300 55071735 901 901 901 901 0
19 20250313 185200 55071735 901 901 901 901 0
20 20250313 185100 55071735 901 901 901 901 0
21 20250313 185000 55071735 901 901 901 901 0
22 20250313 184900 55071735 901 901 901 901 0
23 20250313 184800 55071735 901 901 901 901 0
24 20250313 184700 55071735 901 901 901 901 0
25 20250313 184600 55071735 901 901 901 901 0
26 20250313 184500 55071735 901 901 901 901 0
27 20250313 184400 55071735 901 901 901 901 0
28 20250313 184300 55071735 901 901 901 901 0
29 20250313 184200 55071735 901 901 901 901 0
30 20250313 184100 55071735 901 901 901 901 0
31 20250313 184000 55071735 901 901 901 901 0
32 20250313 183900 55071735 901 901 901 901 172
33 20250313 183800 55071735 901 901 901 901 0
34 20250313 183700 55071735 901 901 901 901 0
35 20250313 183600 55071735 901 901 901 901 0
36 20250313 183500 55071735 901 901 901 901 0
37 20250313 183400 55071735 901 901 901 901 0
38 20250313 183300 55071735 901 901 901 901 0
39 20250313 183200 55071735 901 901 901 901 0
40 20250313 183100 55071735 901 901 901 901 0
41 20250313 183000 55071735 901 901 901 901 0
42 20250313 182900 55071735 901 901 901 901 0
43 20250313 182800 55071735 901 901 901 901 0
44 20250313 182700 55071735 901 901 901 901 0
45 20250313 182600 55071735 901 901 901 901 0
46 20250313 182500 55071735 901 901 901 901 0
47 20250313 182400 55071735 901 901 901 901 0
48 20250313 182300 55071735 901 901 901 901 0
49 20250313 182200 55071735 901 901 901 901 0
50 20250313 182100 55071735 901 901 901 901 0
51 20250313 182000 55071735 901 901 901 901 0
52 20250313 181900 55071735 901 901 901 901 0
53 20250313 181800 55071735 901 901 901 901 0
54 20250313 181700 55071735 901 901 901 901 0
55 20250313 181600 55071735 901 901 901 901 0
56 20250313 181500 55071735 901 901 901 901 0
57 20250313 181400 55071735 901 901 901 901 0
58 20250313 181300 55071735 901 901 901 901 0
59 20250313 181200 55071735 901 901 901 901 0
60 20250313 181100 55071735 901 901 901 901 0
61 20250313 181000 55071735 901 901 901 901 0
62 20250313 180900 55071735 901 901 901 901 172
63 20250313 180800 55071735 901 901 901 901 0
64 20250313 180700 55071735 901 901 901 901 0
65 20250313 180600 55071735 901 901 901 901 0
66 20250313 180500 55071735 901 901 901 901 0
67 20250313 180400 55071735 901 901 901 901 0
68 20250313 180300 55071735 901 901 901 901 0
69 20250313 180200 55071735 901 901 901 901 0
70 20250313 180100 55071735 901 901 901 901 0
71 20250313 180000 55071735 901 901 901 901 0
72 20250313 175900 55071735 901 901 901 901 0
73 20250313 175800 55071735 901 901 901 901 0
74 20250313 175700 55071735 901 901 901 901 0
75 20250313 175600 55071735 901 901 901 901 0
76 20250313 175500 55071735 901 901 901 901 0
77 20250313 175400 55071735 901 901 901 901 0
78 20250313 175300 55071735 901 901 901 901 0
79 20250313 175200 55071735 901 901 901 901 0
80 20250313 175100 55071735 901 901 901 901 0
81 20250313 175000 55071735 901 901 901 901 0
82 20250313 174900 55071735 901 901 901 901 0
83 20250313 174800 55071735 901 901 901 901 0
84 20250313 174700 55071735 901 901 901 901 0
85 20250313 174600 55071735 901 901 901 901 0
86 20250313 174500 55071735 901 901 901 901 0
87 20250313 174400 55071735 901 901 901 901 0
88 20250313 174300 55071735 901 901 901 901 0
89 20250313 174200 55071735 901 901 901 901 0
90 20250313 174100 55071735 901 901 901 901 0
91 20250313 174000 55071735 901 901 901 901 0
92 20250313 173900 55071735 901 901 901 901 172
93 20250313 173800 55071735 901 901 901 901 0
94 20250313 173700 55071735 901 901 901 901 0
95 20250313 173600 55071735 901 901 901 901 0
96 20250313 173500 55071735 901 901 901 901 0
97 20250313 173400 55071735 901 901 901 901 0
98 20250313 173300 55071735 901 901 901 901 0
99 20250313 173200 55071735 901 901 901 901 0
100 20250313 173100 55071735 901 901 901 901 0
101 20250313 173000 55071735 901 901 901 901 0
102 20250313 172900 55071735 901 901 901 901 0
103 20250313 172800 55071735 901 901 901 901 0
104 20250313 172700 55071735 901 901 901 901 0
105 20250313 172600 55071735 901 901 901 901 0
106 20250313 172500 55071735 901 901 901 901 0
107 20250313 172400 55071735 901 901 901 901 0
108 20250313 172300 55071735 901 901 901 901 0
109 20250313 172200 55071735 901 901 901 901 0
110 20250313 172100 55071735 901 901 901 901 0
111 20250313 172000 55071735 901 901 901 901 0
112 20250313 171900 55071735 901 901 901 901 0
113 20250313 171800 55071735 901 901 901 901 0
114 20250313 171700 55071735 901 901 901 901 0
115 20250313 171600 55071735 901 901 901 901 0
116 20250313 171500 55071735 901 901 901 901 0
117 20250313 171400 55071735 901 901 901 901 0
118 20250313 171300 55071735 901 901 901 901 0
119 20250313 171200 55071735 901 901 901 901 0
120 20250313 171100 55071735 901 901 901 901 0
121 20250313 171000 55071735 901 901 901 901 0
122 20250313 170900 55071735 901 901 901 901 172
123 20250313 170800 55071735 901 901 901 901 0
124 20250313 170700 55071735 901 901 901 901 0
125 20250313 170600 55071735 901 901 901 901 0
126 20250313 170500 55071735 901 901 901 901 0
127 20250313 170400 55071735 901 901 901 901 0
128 20250313 170300 55071735 901 901 901 901 0
129 20250313 170200 55071735 901 901 901 901 0
130 20250313 170100 55071735 901 901 901 901 0
131 20250313 170000 55071735 901 901 901 901 0
132 20250313 165900 55071735 901 901 901 901 0
133 20250313 165800 55071735 901 901 901 901 0
134 20250313 165700 55071735 901 901 901 901 0
135 20250313 165600 55071735 901 901 901 901 0
136 20250313 165500 55071735 901 901 901 901 0
137 20250313 165400 55071735 901 901 901 901 0
138 20250313 165300 55071735 901 901 901 901 0
139 20250313 165200 55071735 901 901 901 901 0
140 20250313 165100 55071735 901 901 901 901 0
141 20250313 165000 55071735 901 901 901 901 0
142 20250313 164900 55071735 901 901 901 901 0
143 20250313 164800 55071735 901 901 901 901 0
144 20250313 164700 55071735 901 901 901 901 0
145 20250313 164600 55071735 901 901 901 901 0
146 20250313 164500 55071735 901 901 901 901 0
147 20250313 164400 55071735 901 901 901 901 0
148 20250313 164300 55071735 901 901 901 901 0
149 20250313 164200 55071735 901 901 901 901 0
150 20250313 164100 55071735 901 901 901 901 0
151 20250313 164000 55071735 901 901 901 901 0
152 20250313 163900 55071735 901 901 901 901 172
153 20250313 163800 55071735 901 901 901 901 0
154 20250313 163700 55071735 901 901 901 901 0
155 20250313 163600 55071735 901 901 901 901 0
156 20250313 163500 55071735 901 901 901 901 0
157 20250313 163400 55071735 901 901 901 901 0
158 20250313 163300 55071735 901 901 901 901 0
159 20250313 163200 55071735 901 901 901 901 0
160 20250313 163100 55071735 901 901 901 901 0
161 20250313 163000 55071735 901 901 901 901 0
162 20250313 162900 55071735 901 901 901 901 0
163 20250313 162800 55071735 901 901 901 901 0
164 20250313 162700 55071735 901 901 901 901 0
165 20250313 162600 55071735 901 901 901 901 0
166 20250313 162500 55071735 901 901 901 901 0
167 20250313 162400 55071735 901 901 901 901 0
168 20250313 162300 55071735 901 901 901 901 0
169 20250313 162200 55071735 901 901 901 901 0
170 20250313 162100 55071735 901 901 901 901 0
171 20250313 162000 55071735 901 901 901 901 0
172 20250313 161900 55071735 901 901 901 901 0
173 20250313 161800 55071735 901 901 901 901 0
174 20250313 161700 55071735 901 901 901 901 0
175 20250313 161600 55071735 901 901 901 901 0
176 20250313 161500 55071735 901 901 901 901 0
177 20250313 161400 55071735 901 901 901 901 0
178 20250313 161300 55071735 901 901 901 901 0
179 20250313 161200 55071735 901 901 901 901 0
180 20250313 161100 55071735 901 901 901 901 0
181 20250313 161000 55071735 901 901 901 901 0
182 20250313 160900 55071735 901 901 901 901 172
183 20250313 160800 55071735 901 901 901 901 0
184 20250313 160700 55071735 901 901 901 901 0
185 20250313 160600 55071735 901 901 901 901 0
186 20250313 160500 55071735 901 901 901 901 0
187 20250313 160400 55071735 901 901 901 901 0
188 20250313 160300 55071735 901 901 901 901 0
189 20250313 160200 55071735 901 901 901 901 0
190 20250313 160100 55071735 901 901 901 901 0
191 20250313 160000 55071735 901 901 901 901 0
192 20250313 155900 55071735 901 901 901 901 0
193 20250313 155800 55071735 901 901 901 901 0
194 20250313 155700 55071735 901 901 901 901 0
195 20250313 155600 55071735 901 901 901 901 0
196 20250313 155500 55071735 901 901 901 901 0
197 20250313 155400 55071735 901 901 901 901 0
198 20250313 155300 55071735 901 901 901 901 0
199 20250313 155200 55071735 901 901 901 901 0
200 20250313 155100 55071735 901 901 901 901 0
201 20250313 155000 55071735 901 901 901 901 0
202 20250313 154900 55071735 901 901 901 901 0
203 20250313 154800 55071735 901 901 901 901 0
204 20250313 154700 55071735 901 901 901 901 0
205 20250313 154600 55071735 901 901 901 901 0
206 20250313 154500 55071735 901 901 901 901 0
207 20250313 154400 55071735 901 901 901 901 0
208 20250313 154300 55071735 901 901 901 901 0
209 20250313 154200 55071735 901 901 901 901 0
210 20250313 154100 55071735 901 901 901 901 0
211 20250313 154000 55071735 901 901 901 901 0
212 20250313 153900 55071735 901 901 901 901 172
213 20250313 153800 55071735 901 901 901 901 0
214 20250313 153700 55071735 901 901 901 901 0
215 20250313 153600 55071735 901 901 901 901 0
216 20250313 153500 55071735 901 901 901 901 0
217 20250313 153400 55071735 901 901 901 901 0
218 20250313 153300 55071735 901 901 901 901 0
219 20250313 153200 55071735 901 901 901 901 0
220 20250313 153100 55071735 901 901 901 901 0
221 20250313 153000 55071735 901 901 901 901 172
222 20250313 152900 54916763 899 899 899 899 0
223 20250313 152800 54916763 899 899 899 899 0
224 20250313 152700 54916763 899 899 899 899 0
225 20250313 152600 54916763 899 899 899 899 0
226 20250313 152500 54916763 899 899 899 899 0
227 20250313 152400 54916763 899 899 899 899 0
228 20250313 152300 54916763 899 899 899 899 0
229 20250313 152200 54916763 899 899 899 899 0
230 20250313 152100 54916763 899 899 899 899 0
231 20250313 152000 54916763 899 899 899 899 0
232 20250313 151900 54916763 899 899 899 899 0
233 20250313 151800 54916763 899 899 899 899 0
234 20250313 151700 54916763 899 899 899 899 300
235 20250313 151600 54647063 901 901 901 901 0
236 20250313 151500 54647063 901 901 901 901 0
237 20250313 151400 54647063 901 901 901 901 0
238 20250313 151300 54647063 901 901 901 901 0
239 20250313 151200 54647063 901 901 901 901 0
240 20250313 151100 54647063 901 901 901 901 0
241 20250313 151000 54647063 901 901 901 901 0
242 20250313 150900 54647063 901 901 901 901 1
243 20250313 150800 54646162 899 899 899 899 0
244 20250313 150700 54646162 899 899 899 899 260
245 20250313 150600 54412422 901 901 901 901 0
246 20250313 150500 54412422 901 901 901 901 0
247 20250313 150400 54412422 901 901 901 901 0
248 20250313 150300 54412422 901 900 901 900 410
249 20250313 150200 54043421 900 900 900 900 0
250 20250313 150100 54043421 900 900 900 900 298
251 20250313 150000 53775221 900 900 900 900 300
252 20250313 145900 53505221 901 899 901 899 701
253 20250313 145800 52875020 899 899 899 899 0
254 20250313 145700 52875020 899 899 899 899 150
255 20250313 145600 52740170 899 900 900 899 1150
256 20250313 145500 51705320 899 899 899 899 0
257 20250313 145400 51705320 899 899 899 899 0
258 20250313 145300 51705320 899 900 900 899 1746
259 20250313 145200 50134020 901 901 901 901 0
260 20250313 145100 50134020 901 901 901 901 0
261 20250313 145000 50134020 901 901 901 901 0
262 20250313 144900 50134020 901 901 901 901 0
263 20250313 144800 50134020 901 901 901 901 0
264 20250313 144700 50134020 901 901 901 901 16
265 20250313 144600 50119604 900 900 900 900 0
266 20250313 144500 50119604 900 900 900 900 0
267 20250313 144400 50119604 900 900 900 900 0
268 20250313 144300 50119604 900 900 900 900 228
269 20250313 144200 49914404 900 900 900 900 0
270 20250313 144100 49914404 900 900 900 900 0
271 20250313 144000 49914404 900 900 900 900 0
272 20250313 143900 49914404 900 900 900 900 0
273 20250313 143800 49914404 900 900 900 900 377
274 20250313 143700 49575104 899 899 899 899 0
275 20250313 143600 49575104 899 899 899 899 0
276 20250313 143500 49575104 899 899 899 899 0
277 20250313 143400 49575104 899 899 899 899 0
278 20250313 143300 49575104 899 899 899 899 0
279 20250313 143200 49575104 899 899 899 899 0
280 20250313 143100 49575104 899 899 899 899 0
281 20250313 143000 49575104 899 899 899 899 0
282 20250313 142900 49575104 899 899 899 899 0
283 20250313 142800 49575104 899 899 899 899 0
284 20250313 142700 49575104 899 899 899 899 30
285 20250313 142600 49548134 901 901 901 901 0
286 20250313 142500 49548134 901 901 901 901 0
287 20250313 142400 49548134 901 901 901 901 0
288 20250313 142300 49548134 901 901 901 901 0
289 20250313 142200 49548134 901 901 901 901 0
290 20250313 142100 49548134 901 901 901 901 0
291 20250313 142000 49548134 901 901 901 901 0
292 20250313 141900 49548134 901 901 901 901 0
293 20250313 141800 49548134 901 901 901 901 0
294 20250313 141700 49548134 901 901 901 901 0
295 20250313 141600 49548134 901 901 901 901 0
296 20250313 141500 49548134 901 901 901 901 0
297 20250313 141400 49548134 901 901 901 901 0
298 20250313 141300 49548134 901 901 901 901 0
299 20250313 141200 49548134 901 901 901 901 3
300 20250313 141100 49545431 902 902 902 902 0
301 20250313 141000 49545431 902 902 902 902 0
302 20250313 140900 49545431 902 902 902 902 0
303 20250313 140800 49545431 902 902 902 902 0
304 20250313 140700 49545431 902 902 902 902 0
305 20250313 140600 49545431 902 902 902 902 0
306 20250313 140500 49545431 902 902 902 902 0
307 20250313 140400 49545431 902 902 902 902 0
308 20250313 140300 49545431 902 902 902 902 0
309 20250313 140200 49545431 902 902 902 902 0
310 20250313 140100 49545431 902 902 902 902 0
311 20250313 140000 49545431 902 902 902 902 0
312 20250313 135900 49545431 902 902 902 902 0
313 20250313 135800 49545431 902 902 902 902 0
314 20250313 135700 49545431 902 902 902 902 0
315 20250313 135600 49545431 902 902 902 902 0
316 20250313 135500 49545431 902 902 902 902 0
317 20250313 135400 49545431 902 902 902 902 0
318 20250313 135300 49545431 902 902 902 902 0
319 20250313 135200 49545431 902 902 902 902 1
320 20250313 135100 49544529 899 900 900 899 4747
321 20250313 135000 45274767 901 901 901 901 5601
322 20250313 134900 40228266 902 902 902 902 0
323 20250313 134800 40228266 902 902 902 902 1
324 20250313 134700 40227364 901 901 901 901 0
325 20250313 134600 40227364 901 901 901 901 0
326 20250313 134500 40227364 901 901 901 901 5501
327 20250313 134400 35270963 901 901 901 901 0
328 20250313 134300 35270963 901 901 901 901 0
329 20250313 134200 35270963 901 901 901 901 0
330 20250313 134100 35270963 901 901 901 901 0
331 20250313 134000 35270963 901 901 901 901 61
332 20250313 133900 35216002 901 901 901 901 0
333 20250313 133800 35216002 901 902 902 901 7000
334 20250313 133700 28906001 903 903 903 903 0
335 20250313 133600 28906001 903 903 903 903 0
336 20250313 133500 28906001 903 903 903 903 0
337 20250313 133400 28906001 903 903 903 903 0
338 20250313 133300 28906001 903 903 903 903 0
339 20250313 133200 28906001 903 903 903 903 0
340 20250313 133100 28906001 903 903 903 903 0
341 20250313 133000 28906001 903 903 903 903 300
342 20250313 132900 28635101 902 902 902 902 0
343 20250313 132800 28635101 902 902 902 902 0
344 20250313 132700 28635101 902 902 902 902 0
345 20250313 132600 28635101 902 902 902 902 0
346 20250313 132500 28635101 902 902 902 902 0
347 20250313 132400 28635101 902 902 902 902 0
348 20250313 132300 28635101 902 902 902 902 0
349 20250313 132200 28635101 902 902 902 902 0
350 20250313 132100 28635101 902 902 902 902 0
351 20250313 132000 28635101 902 902 902 902 0
352 20250313 131900 28635101 902 902 902 902 0
353 20250313 131800 28635101 902 902 902 902 0
354 20250313 131700 28635101 902 902 902 902 0
355 20250313 131600 28635101 902 902 902 902 0
356 20250313 131500 28635101 902 902 902 902 0
357 20250313 131400 28635101 902 902 902 902 0
358 20250313 131300 28635101 902 902 902 902 0
359 20250313 131200 28635101 902 902 902 902 0
360 20250313 131100 28635101 902 902 902 902 0
361 20250313 131000 28635101 902 902 902 902 0
362 20250313 130900 28635101 902 902 902 902 0
363 20250313 130800 28635101 902 902 902 902 0
364 20250313 130700 28635101 902 902 902 902 0
365 20250313 130600 28635101 902 902 902 902 0
366 20250313 130500 28635101 902 902 902 902 0
367 20250313 130400 28635101 902 902 902 902 0
368 20250313 130300 28635101 902 902 902 902 0
369 20250313 130200 28635101 902 902 902 902 0
370 20250313 130100 28635101 902 902 902 902 12
371 20250313 130000 28624277 902 902 902 902 0
372 20250313 125900 28624277 902 902 902 902 0
373 20250313 125800 28624277 902 902 902 902 0
374 20250313 125700 28624277 902 902 902 902 0
375 20250313 125600 28624277 902 902 902 902 0
376 20250313 125500 28624277 902 902 902 902 0
377 20250313 125400 28624277 902 902 902 902 0
378 20250313 125300 28624277 902 902 902 902 0
379 20250313 125200 28624277 902 902 902 902 0
380 20250313 125100 28624277 902 902 902 902 0
381 20250313 125000 28624277 902 902 902 902 0
382 20250313 124900 28624277 902 902 902 902 0
383 20250313 124800 28624277 902 902 902 902 0
384 20250313 124700 28624277 902 902 902 902 0
385 20250313 124600 28624277 902 902 902 902 0
386 20250313 124500 28624277 902 902 902 902 0
387 20250313 124400 28624277 902 902 902 902 0
388 20250313 124300 28624277 902 902 902 902 600
389 20250313 124200 28083077 901 901 901 901 0
390 20250313 124100 28083077 901 902 902 901 1800
391 20250313 124000 26461244 902 902 902 902 0
392 20250313 123900 26461244 902 902 902 902 0
393 20250313 123800 26461244 902 902 902 902 2
394 20250313 123700 26459440 902 902 902 902 65
395 20250313 123600 26400810 904 904 904 904 0
396 20250313 123500 26400810 904 904 904 904 0
397 20250313 123400 26400810 904 904 904 904 0
398 20250313 123300 26400810 904 904 904 904 0
399 20250313 123200 26400810 904 904 904 904 0
400 20250313 123100 26400810 904 904 904 904 0
401 20250313 123000 26400810 904 904 904 904 0
402 20250313 122900 26400810 904 904 904 904 0
403 20250313 122800 26400810 904 904 904 904 0
404 20250313 122700 26400810 904 904 904 904 0
405 20250313 122600 26400810 904 904 904 904 0
406 20250313 122500 26400810 904 904 904 904 0
407 20250313 122400 26400810 904 904 904 904 0
408 20250313 122300 26400810 904 903 904 903 2
409 20250313 122200 26399003 901 901 901 901 0
410 20250313 122100 26399003 901 901 901 901 0
411 20250313 122000 26399003 901 901 901 901 0
412 20250313 121900 26399003 901 901 901 901 0
413 20250313 121800 26399003 901 901 901 901 50
414 20250313 121700 26353953 901 901 901 901 0
415 20250313 121600 26353953 901 901 901 901 100
416 20250313 121500 26263853 901 901 901 901 0
417 20250313 121400 26263853 901 901 901 901 0
418 20250313 121300 26263853 901 901 901 901 0
419 20250313 121200 26263853 901 901 901 901 493
420 20250313 121100 25819660 902 902 902 902 0
421 20250313 121000 25819660 902 902 902 902 0
422 20250313 120900 25819660 902 902 902 902 0
423 20250313 120800 25819660 902 902 902 902 0
424 20250313 120700 25819660 902 902 902 902 0
425 20250313 120600 25819660 902 902 902 902 0
426 20250313 120500 25819660 902 902 902 902 0
427 20250313 120400 25819660 902 902 902 902 0
428 20250313 120300 25819660 902 902 902 902 0
429 20250313 120200 25819660 902 902 902 902 0
430 20250313 120100 25819660 902 902 902 902 0
431 20250313 120000 25819660 902 902 902 902 0
432 20250313 115900 25819660 902 902 902 902 1400
433 20250313 115800 24556860 903 903 903 903 0
434 20250313 115700 24556860 903 903 903 903 735
435 20250313 115600 23893155 904 904 904 904 1
436 20250313 115500 23892251 904 904 904 904 0
437 20250313 115400 23892251 904 904 904 904 0
438 20250313 115300 23892251 904 904 904 904 0
439 20250313 115200 23892251 904 904 904 904 0
440 20250313 115100 23892251 904 904 904 904 0
441 20250313 115000 23892251 904 904 904 904 0
442 20250313 114900 23892251 904 904 904 904 0
443 20250313 114800 23892251 904 904 904 904 0
444 20250313 114700 23892251 904 904 904 904 0
445 20250313 114600 23892251 904 904 904 904 0
446 20250313 114500 23892251 904 904 904 904 0
447 20250313 114400 23892251 904 904 904 904 0
448 20250313 114300 23892251 904 904 904 904 0
449 20250313 114200 23892251 904 904 904 904 0
450 20250313 114100 23892251 904 904 904 904 0
451 20250313 114000 23892251 904 904 904 904 0
452 20250313 113900 23892251 904 904 904 904 1
453 20250313 113800 23891347 903 903 903 903 0
454 20250313 113700 23891347 903 903 903 903 0
455 20250313 113600 23891347 903 903 903 903 0
456 20250313 113500 23891347 903 903 903 903 0
457 20250313 113400 23891347 903 903 903 903 0
458 20250313 113300 23891347 903 903 903 903 293
459 20250313 113200 23626768 904 904 904 904 0
460 20250313 113100 23626768 904 904 904 904 0
461 20250313 113000 23626768 904 904 904 904 0
462 20250313 112900 23626768 904 904 904 904 0
463 20250313 112800 23626768 904 904 904 904 0
464 20250313 112700 23626768 904 904 904 904 0
465 20250313 112600 23626768 904 904 904 904 0
466 20250313 112500 23626768 904 904 904 904 3
467 20250313 112400 23624056 906 906 906 906 0
468 20250313 112300 23624056 906 906 906 906 0
469 20250313 112200 23624056 906 906 906 906 0
470 20250313 112100 23624056 906 906 906 906 0
471 20250313 112000 23624056 906 906 906 906 0
472 20250313 111900 23624056 906 906 906 906 0
473 20250313 111800 23624056 906 906 906 906 0
474 20250313 111700 23624056 906 906 906 906 0
475 20250313 111600 23624056 906 906 906 906 0
476 20250313 111500 23624056 906 906 906 906 0
477 20250313 111400 23624056 906 906 906 906 0
478 20250313 111300 23624056 906 906 906 906 0
479 20250313 111200 23624056 906 906 906 906 0
480 20250313 111100 23624056 906 906 906 906 0
481 20250313 111000 23624056 906 906 906 906 0
482 20250313 110900 23624056 906 906 906 906 0
483 20250313 110800 23624056 906 906 906 906 0
484 20250313 110700 23624056 906 906 906 906 0
485 20250313 110600 23624056 906 906 906 906 0
486 20250313 110500 23624056 906 906 906 906 0
487 20250313 110400 23624056 906 906 906 906 0
488 20250313 110300 23624056 906 906 906 906 0
489 20250313 110200 23624056 906 906 906 906 0
490 20250313 110100 23624056 906 906 906 906 0
491 20250313 110000 23624056 906 906 906 906 0
492 20250313 105900 23624056 906 906 906 906 0
493 20250313 105800 23624056 906 906 906 906 1
494 20250313 105700 23623150 905 905 905 905 0
495 20250313 105600 23623150 905 905 905 905 1739
496 20250313 105500 22049355 904 904 904 904 625
497 20250313 105400 21484355 905 905 905 905 0
498 20250313 105300 21484355 905 905 905 905 0
499 20250313 105200 21484355 905 905 905 905 0
500 20250313 105100 21484355 905 905 905 905 0
501 20250313 105000 21484355 905 905 905 905 0
502 20250313 104900 21484355 905 905 905 905 0
503 20250313 104800 21484355 905 905 905 905 0
504 20250313 104700 21484355 905 905 905 905 0
505 20250313 104600 21484355 905 905 905 905 0
506 20250313 104500 21484355 905 905 905 905 122
507 20250313 104400 21373945 906 906 906 906 0
508 20250313 104300 21373945 906 906 906 906 6
509 20250313 104200 21368509 907 907 907 907 0
510 20250313 104100 21368509 907 907 907 907 0
511 20250313 104000 21368509 907 907 907 907 0
512 20250313 103900 21368509 907 907 907 907 0
513 20250313 103800 21368509 907 907 907 907 0
514 20250313 103700 21368509 907 907 907 907 0
515 20250313 103600 21368509 907 907 907 907 0
516 20250313 103500 21368509 907 907 907 907 0
517 20250313 103400 21368509 907 907 907 907 0
518 20250313 103300 21368509 907 907 907 907 0
519 20250313 103200 21368509 907 907 907 907 0
520 20250313 103100 21368509 907 907 907 907 0
521 20250313 103000 21368509 907 907 907 907 0
522 20250313 102900 21368509 907 907 907 907 0
523 20250313 102800 21368509 907 907 907 907 0
524 20250313 102700 21368509 907 907 907 907 0
525 20250313 102600 21368509 907 907 907 907 0
526 20250313 102500 21368509 907 907 907 907 0
527 20250313 102400 21368509 907 907 907 907 0
528 20250313 102300 21368509 907 907 907 907 0
529 20250313 102200 21368509 907 907 907 907 10
530 20250313 102100 21359439 906 905 906 905 8924
531 20250313 102000 13275689 905 905 905 905 0
532 20250313 101900 13275689 905 905 905 905 0
533 20250313 101800 13275689 905 905 905 905 1
534 20250313 101700 13274784 902 902 902 902 0
535 20250313 101600 13274784 902 902 902 902 0
536 20250313 101500 13274784 902 902 902 902 0
537 20250313 101400 13274784 902 903 903 902 1100
538 20250313 101300 12282085 905 905 905 905 0
539 20250313 101200 12282085 905 905 905 905 0
540 20250313 101100 12282085 905 905 905 905 0
541 20250313 101000 12282085 905 905 905 905 0
542 20250313 100900 12282085 905 905 905 905 1
543 20250313 100800 12281180 905 905 905 905 1
544 20250313 100700 12280275 905 903 905 903 511
545 20250313 100600 11818824 905 905 905 905 0
546 20250313 100500 11818824 905 905 905 905 0
547 20250313 100400 11818824 905 905 905 905 1
548 20250313 100300 11817919 905 905 905 905 0
549 20250313 100200 11817919 905 905 905 905 0
550 20250313 100100 11817919 905 905 905 905 0
551 20250313 100000 11817919 905 905 905 905 0
552 20250313 095900 11817919 905 905 905 905 0
553 20250313 095800 11817919 905 905 905 905 1
554 20250313 095700 11817014 901 901 901 901 0
555 20250313 095600 11817014 901 902 902 901 5000
556 20250313 095500 7309711 905 905 905 905 0
557 20250313 095400 7309711 905 905 905 905 0
558 20250313 095300 7309711 905 905 905 905 0
559 20250313 095200 7309711 905 905 905 905 0
560 20250313 095100 7309711 905 905 905 905 0
561 20250313 095000 7309711 905 905 905 905 0
562 20250313 094900 7309711 905 905 905 905 0
563 20250313 094800 7309711 905 905 905 905 0
564 20250313 094700 7309711 905 905 905 905 0
565 20250313 094600 7309711 905 905 905 905 0
566 20250313 094500 7309711 905 905 905 905 0
567 20250313 094400 7309711 905 905 905 905 12
568 20250313 094300 7298851 905 905 905 905 0
569 20250313 094200 7298851 905 905 905 905 0
570 20250313 094100 7298851 905 905 905 905 0
571 20250313 094000 7298851 905 905 905 905 3
572 20250313 093900 7296136 901 905 905 901 1001
573 20250313 093800 6394180 901 902 902 901 2000
574 20250313 093700 4592079 905 905 905 905 0
575 20250313 093600 4592079 905 905 905 905 0
576 20250313 093500 4592079 905 905 905 905 0
577 20250313 093400 4592079 905 905 905 905 0
578 20250313 093300 4592079 905 905 905 905 0
579 20250313 093200 4592079 905 905 905 905 0
580 20250313 093100 4592079 905 905 905 905 1
581 20250313 093000 4591174 903 903 903 903 100
582 20250313 092900 4500874 905 905 905 905 0
583 20250313 092800 4500874 905 905 905 905 0
584 20250313 092700 4500874 905 905 905 905 0
585 20250313 092600 4500874 905 905 905 905 0
586 20250313 092500 4500874 905 905 905 905 25
587 20250313 092400 4478249 905 905 905 905 0
588 20250313 092300 4478249 905 905 905 905 0
589 20250313 092200 4478249 905 905 905 905 0
590 20250313 092100 4478249 905 904 905 904 171
591 20250313 092000 4323659 905 905 905 905 1
592 20250313 091900 4322754 902 902 902 902 624
593 20250313 091800 3759906 905 905 905 905 0
594 20250313 091700 3759906 905 905 905 905 0
595 20250313 091600 3759906 905 905 905 905 0
596 20250313 091500 3759906 905 903 905 902 1001
597 20250313 091400 2856402 905 905 905 905 0
598 20250313 091300 2856402 905 905 905 905 0
599 20250313 091200 2856402 905 905 905 905 0
600 20250313 091100 2856402 905 905 905 905 0
601 20250313 091000 2856402 905 905 905 905 0
602 20250313 090900 2856402 905 905 905 905 0
603 20250313 090800 2856402 905 903 905 903 602
604 20250313 090700 2312793 902 902 902 902 139
605 20250313 090600 2187415 903 903 903 903 0
606 20250313 090500 2187415 903 903 903 903 0
607 20250313 090400 2187415 903 903 903 903 1
608 20250313 090300 2186512 901 903 903 901 2151
609 20250313 090200 244821 903 903 903 903 191
610 20250313 090100 72348 904 904 904 904 48
611 20250313 090000 28956 911 904 911 904 32

1
022220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,137471,51794579,124961139,47081272311,0.27
20250310,137471,51794579,125098610,47133066890,0.27
20250307,137471,51794579,125785965,47392039785,0.27
20250306,137471,51794579,126335849,47599218101,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 137471 51794579 124961139 47081272311 0.27
3 20250310 137471 51794579 125098610 47133066890 0.27
4 20250307 137471 51794579 125785965 47392039785 0.27
5 20250306 137471 51794579 126335849 47599218101 0.27