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

622
035290/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192000,30127117,382,382,382,382,932
20250313,191900,30127117,382,382,382,382,0
20250313,191800,30127117,382,382,382,382,0
20250313,191700,30127117,382,382,382,382,0
20250313,191600,30127117,382,382,382,382,0
20250313,191500,30127117,382,382,382,382,0
20250313,191400,30127117,382,382,382,382,0
20250313,191300,30127117,382,382,382,382,0
20250313,191200,30127117,382,382,382,382,0
20250313,191100,30127117,382,382,382,382,0
20250313,191000,30127117,382,382,382,382,0
20250313,190900,30127117,382,382,382,382,0
20250313,190800,30127117,382,382,382,382,0
20250313,190700,30127117,382,382,382,382,0
20250313,190600,30127117,382,382,382,382,0
20250313,190500,30127117,382,382,382,382,0
20250313,190400,30127117,382,382,382,382,0
20250313,190300,30127117,382,382,382,382,0
20250313,190200,30127117,382,382,382,382,0
20250313,190100,30127117,382,382,382,382,0
20250313,190000,30127117,382,382,382,382,0
20250313,185900,30127117,382,382,382,382,0
20250313,185800,30127117,382,382,382,382,0
20250313,185700,30127117,382,382,382,382,0
20250313,185600,30127117,382,382,382,382,0
20250313,185500,30127117,382,382,382,382,0
20250313,185400,30127117,382,382,382,382,0
20250313,185300,30127117,382,382,382,382,0
20250313,185200,30127117,382,382,382,382,0
20250313,185100,30127117,382,382,382,382,0
20250313,185000,30127117,382,382,382,382,932
20250313,184900,30127117,382,382,382,382,0
20250313,184800,30127117,382,382,382,382,0
20250313,184700,30127117,382,382,382,382,0
20250313,184600,30127117,382,382,382,382,0
20250313,184500,30127117,382,382,382,382,0
20250313,184400,30127117,382,382,382,382,0
20250313,184300,30127117,382,382,382,382,0
20250313,184200,30127117,382,382,382,382,0
20250313,184100,30127117,382,382,382,382,0
20250313,184000,30127117,382,382,382,382,0
20250313,183900,30127117,382,382,382,382,0
20250313,183800,30127117,382,382,382,382,0
20250313,183700,30127117,382,382,382,382,0
20250313,183600,30127117,382,382,382,382,0
20250313,183500,30127117,382,382,382,382,0
20250313,183400,30127117,382,382,382,382,0
20250313,183300,30127117,382,382,382,382,0
20250313,183200,30127117,382,382,382,382,0
20250313,183100,30127117,382,382,382,382,0
20250313,183000,30127117,382,382,382,382,0
20250313,182900,30127117,382,382,382,382,0
20250313,182800,30127117,382,382,382,382,0
20250313,182700,30127117,382,382,382,382,0
20250313,182600,30127117,382,382,382,382,0
20250313,182500,30127117,382,382,382,382,0
20250313,182400,30127117,382,382,382,382,0
20250313,182300,30127117,382,382,382,382,0
20250313,182200,30127117,382,382,382,382,0
20250313,182100,30127117,382,382,382,382,0
20250313,182000,30127117,382,382,382,382,932
20250313,181900,30127117,382,382,382,382,0
20250313,181800,30127117,382,382,382,382,0
20250313,181700,30127117,382,382,382,382,0
20250313,181600,30127117,382,382,382,382,0
20250313,181500,30127117,382,382,382,382,0
20250313,181400,30127117,382,382,382,382,0
20250313,181300,30127117,382,382,382,382,0
20250313,181200,30127117,382,382,382,382,0
20250313,181100,30127117,382,382,382,382,0
20250313,181000,30127117,382,382,382,382,0
20250313,180900,30127117,382,382,382,382,0
20250313,180800,30127117,382,382,382,382,0
20250313,180700,30127117,382,382,382,382,0
20250313,180600,30127117,382,382,382,382,0
20250313,180500,30127117,382,382,382,382,0
20250313,180400,30127117,382,382,382,382,0
20250313,180300,30127117,382,382,382,382,0
20250313,180200,30127117,382,382,382,382,0
20250313,180100,30127117,382,382,382,382,0
20250313,180000,30127117,382,382,382,382,0
20250313,175900,30127117,382,382,382,382,0
20250313,175800,30127117,382,382,382,382,0
20250313,175700,30127117,382,382,382,382,0
20250313,175600,30127117,382,382,382,382,0
20250313,175500,30127117,382,382,382,382,0
20250313,175400,30127117,382,382,382,382,0
20250313,175300,30127117,382,382,382,382,0
20250313,175200,30127117,382,382,382,382,0
20250313,175100,30127117,382,382,382,382,0
20250313,175000,30127117,382,382,382,382,932
20250313,174900,30127117,382,382,382,382,0
20250313,174800,30127117,382,382,382,382,0
20250313,174700,30127117,382,382,382,382,0
20250313,174600,30127117,382,382,382,382,0
20250313,174500,30127117,382,382,382,382,0
20250313,174400,30127117,382,382,382,382,0
20250313,174300,30127117,382,382,382,382,0
20250313,174200,30127117,382,382,382,382,0
20250313,174100,30127117,382,382,382,382,0
20250313,174000,30127117,382,382,382,382,0
20250313,173900,30127117,382,382,382,382,0
20250313,173800,30127117,382,382,382,382,0
20250313,173700,30127117,382,382,382,382,0
20250313,173600,30127117,382,382,382,382,0
20250313,173500,30127117,382,382,382,382,0
20250313,173400,30127117,382,382,382,382,0
20250313,173300,30127117,382,382,382,382,0
20250313,173200,30127117,382,382,382,382,0
20250313,173100,30127117,382,382,382,382,0
20250313,173000,30127117,382,382,382,382,0
20250313,172900,30127117,382,382,382,382,0
20250313,172800,30127117,382,382,382,382,0
20250313,172700,30127117,382,382,382,382,0
20250313,172600,30127117,382,382,382,382,0
20250313,172500,30127117,382,382,382,382,0
20250313,172400,30127117,382,382,382,382,0
20250313,172300,30127117,382,382,382,382,0
20250313,172200,30127117,382,382,382,382,0
20250313,172100,30127117,382,382,382,382,0
20250313,172000,30127117,382,382,382,382,932
20250313,171900,30127117,382,382,382,382,0
20250313,171800,30127117,382,382,382,382,0
20250313,171700,30127117,382,382,382,382,0
20250313,171600,30127117,382,382,382,382,0
20250313,171500,30127117,382,382,382,382,0
20250313,171400,30127117,382,382,382,382,0
20250313,171300,30127117,382,382,382,382,0
20250313,171200,30127117,382,382,382,382,0
20250313,171100,30127117,382,382,382,382,0
20250313,171000,30127117,382,382,382,382,0
20250313,170900,30127117,382,382,382,382,0
20250313,170800,30127117,382,382,382,382,0
20250313,170700,30127117,382,382,382,382,0
20250313,170600,30127117,382,382,382,382,0
20250313,170500,30127117,382,382,382,382,0
20250313,170400,30127117,382,382,382,382,0
20250313,170300,30127117,382,382,382,382,0
20250313,170200,30127117,382,382,382,382,0
20250313,170100,30127117,382,382,382,382,0
20250313,170000,30127117,382,382,382,382,0
20250313,165900,30127117,382,382,382,382,0
20250313,165800,30127117,382,382,382,382,0
20250313,165700,30127117,382,382,382,382,0
20250313,165600,30127117,382,382,382,382,0
20250313,165500,30127117,382,382,382,382,0
20250313,165400,30127117,382,382,382,382,0
20250313,165300,30127117,382,382,382,382,0
20250313,165200,30127117,382,382,382,382,0
20250313,165100,30127117,382,382,382,382,0
20250313,165000,30127117,382,382,382,382,932
20250313,164900,30127117,382,382,382,382,0
20250313,164800,30127117,382,382,382,382,0
20250313,164700,30127117,382,382,382,382,0
20250313,164600,30127117,382,382,382,382,0
20250313,164500,30127117,382,382,382,382,0
20250313,164400,30127117,382,382,382,382,0
20250313,164300,30127117,382,382,382,382,0
20250313,164200,30127117,382,382,382,382,0
20250313,164100,30127117,382,382,382,382,0
20250313,164000,30127117,382,382,382,382,0
20250313,163900,30127117,382,382,382,382,0
20250313,163800,30127117,382,382,382,382,0
20250313,163700,30127117,382,382,382,382,0
20250313,163600,30127117,382,382,382,382,0
20250313,163500,30127117,382,382,382,382,0
20250313,163400,30127117,382,382,382,382,0
20250313,163300,30127117,382,382,382,382,0
20250313,163200,30127117,382,382,382,382,0
20250313,163100,30127117,382,382,382,382,0
20250313,163000,30127117,382,382,382,382,0
20250313,162900,30127117,382,382,382,382,0
20250313,162800,30127117,382,382,382,382,0
20250313,162700,30127117,382,382,382,382,0
20250313,162600,30127117,382,382,382,382,0
20250313,162500,30127117,382,382,382,382,0
20250313,162400,30127117,382,382,382,382,0
20250313,162300,30127117,382,382,382,382,0
20250313,162200,30127117,382,382,382,382,0
20250313,162100,30127117,382,382,382,382,0
20250313,162000,30127117,382,382,382,382,932
20250313,161900,30127117,382,382,382,382,0
20250313,161800,30127117,382,382,382,382,0
20250313,161700,30127117,382,382,382,382,0
20250313,161600,30127117,382,382,382,382,0
20250313,161500,30127117,382,382,382,382,0
20250313,161400,30127117,382,382,382,382,0
20250313,161300,30127117,382,382,382,382,0
20250313,161200,30127117,382,382,382,382,0
20250313,161100,30127117,382,382,382,382,0
20250313,161000,30127117,382,382,382,382,0
20250313,160900,30127117,382,382,382,382,0
20250313,160800,30127117,382,382,382,382,0
20250313,160700,30127117,382,382,382,382,0
20250313,160600,30127117,382,382,382,382,0
20250313,160500,30127117,382,382,382,382,0
20250313,160400,30127117,382,382,382,382,0
20250313,160300,30127117,382,382,382,382,0
20250313,160200,30127117,382,382,382,382,0
20250313,160100,30127117,382,382,382,382,0
20250313,160000,30127117,382,382,382,382,0
20250313,155900,30127117,382,382,382,382,0
20250313,155800,30127117,382,382,382,382,0
20250313,155700,30127117,382,382,382,382,0
20250313,155600,30127117,382,382,382,382,0
20250313,155500,30127117,382,382,382,382,0
20250313,155400,30127117,382,382,382,382,0
20250313,155300,30127117,382,382,382,382,0
20250313,155200,30127117,382,382,382,382,0
20250313,155100,30127117,382,382,382,382,0
20250313,155000,30127117,382,382,382,382,932
20250313,154900,30127117,382,382,382,382,0
20250313,154800,30127117,382,382,382,382,0
20250313,154700,30127117,382,382,382,382,0
20250313,154600,30127117,382,382,382,382,0
20250313,154500,30127117,382,382,382,382,0
20250313,154400,30127117,382,382,382,382,0
20250313,154300,30127117,382,382,382,382,0
20250313,154200,30127117,382,382,382,382,0
20250313,154100,30127117,382,382,382,382,0
20250313,154000,30127117,382,382,382,382,0
20250313,153900,30127117,382,382,382,382,0
20250313,153800,30127117,382,382,382,382,0
20250313,153700,30127117,382,382,382,382,0
20250313,153600,30127117,382,382,382,382,0
20250313,153500,30127117,382,382,382,382,0
20250313,153400,30127117,382,382,382,382,0
20250313,153300,30127117,382,382,382,382,0
20250313,153200,30127117,382,382,382,382,0
20250313,153100,30127117,382,382,382,382,0
20250313,153000,30127117,382,382,382,382,932
20250313,152900,29771093,382,382,382,382,0
20250313,152800,29771093,382,382,382,382,0
20250313,152700,29771093,382,382,382,382,0
20250313,152600,29771093,382,382,382,382,0
20250313,152500,29771093,382,382,382,382,0
20250313,152400,29771093,382,382,382,382,0
20250313,152300,29771093,382,382,382,382,0
20250313,152200,29771093,382,382,382,382,0
20250313,152100,29771093,382,382,382,382,0
20250313,152000,29771093,382,382,382,382,0
20250313,151900,29771093,382,383,383,382,2000
20250313,151800,29007088,384,384,384,384,0
20250313,151700,29007088,384,384,384,384,0
20250313,151600,29007088,384,384,384,384,1
20250313,151500,29006704,383,383,383,383,804
20250313,151400,28698772,382,382,382,382,70
20250313,151300,28672032,383,383,383,383,1
20250313,151200,28671649,383,383,383,383,100
20250313,151100,28633349,383,383,383,383,0
20250313,151000,28633349,383,383,383,383,0
20250313,150900,28633349,383,383,383,383,0
20250313,150800,28633349,383,383,383,383,0
20250313,150700,28633349,383,383,383,383,144
20250313,150600,28578197,384,384,384,384,0
20250313,150500,28578197,384,384,384,384,0
20250313,150400,28578197,384,384,384,384,402
20250313,150300,28423829,385,385,385,385,0
20250313,150200,28423829,385,385,385,385,0
20250313,150100,28423829,385,385,385,385,0
20250313,150000,28423829,385,385,385,385,26
20250313,145900,28413819,384,384,384,384,0
20250313,145800,28413819,384,384,384,384,0
20250313,145700,28413819,384,384,384,384,68
20250313,145600,28387707,383,383,383,383,0
20250313,145500,28387707,383,383,383,383,0
20250313,145400,28387707,383,383,383,383,900
20250313,145300,28043007,383,383,383,383,0
20250313,145200,28043007,383,383,383,383,0
20250313,145100,28043007,383,383,383,383,0
20250313,145000,28043007,383,383,383,383,0
20250313,144900,28043007,383,383,383,383,201
20250313,144800,27966024,382,382,382,382,0
20250313,144700,27966024,382,382,382,382,0
20250313,144600,27966024,382,382,382,382,0
20250313,144500,27966024,382,382,382,382,0
20250313,144400,27966024,382,382,382,382,0
20250313,144300,27966024,382,382,382,382,0
20250313,144200,27966024,382,382,382,382,0
20250313,144100,27966024,382,382,382,382,0
20250313,144000,27966024,382,382,382,382,0
20250313,143900,27966024,382,382,382,382,0
20250313,143800,27966024,382,382,382,382,0
20250313,143700,27966024,382,382,382,382,1
20250313,143600,27965642,385,385,385,385,0
20250313,143500,27965642,385,385,385,385,0
20250313,143400,27965642,385,385,385,385,1
20250313,143300,27965257,382,382,382,382,0
20250313,143200,27965257,382,382,382,382,0
20250313,143100,27965257,382,382,382,382,0
20250313,143000,27965257,382,382,382,382,0
20250313,142900,27965257,382,382,382,382,0
20250313,142800,27965257,382,382,382,382,0
20250313,142700,27965257,382,382,382,382,0
20250313,142600,27965257,382,382,382,382,0
20250313,142500,27965257,382,382,382,382,0
20250313,142400,27965257,382,382,382,382,0
20250313,142300,27965257,382,382,382,382,0
20250313,142200,27965257,382,382,382,382,0
20250313,142100,27965257,382,382,382,382,0
20250313,142000,27965257,382,382,382,382,0
20250313,141900,27965257,382,382,382,382,0
20250313,141800,27965257,382,382,382,382,0
20250313,141700,27965257,382,382,382,382,0
20250313,141600,27965257,382,382,382,382,0
20250313,141500,27965257,382,382,382,382,0
20250313,141400,27965257,382,382,382,382,0
20250313,141300,27965257,382,382,382,382,0
20250313,141200,27965257,382,382,382,382,0
20250313,141100,27965257,382,382,382,382,0
20250313,141000,27965257,382,382,382,382,0
20250313,140900,27965257,382,382,382,382,0
20250313,140800,27965257,382,382,382,382,0
20250313,140700,27965257,382,382,382,382,0
20250313,140600,27965257,382,382,382,382,0
20250313,140500,27965257,382,382,382,382,0
20250313,140400,27965257,382,382,382,382,0
20250313,140300,27965257,382,382,382,382,0
20250313,140200,27965257,382,382,382,382,0
20250313,140100,27965257,382,382,382,382,0
20250313,140000,27965257,382,382,382,382,0
20250313,135900,27965257,382,382,382,382,30
20250313,135800,27953797,383,383,383,383,0
20250313,135700,27953797,383,383,383,383,0
20250313,135600,27953797,383,383,383,383,0
20250313,135500,27953797,383,383,383,383,0
20250313,135400,27953797,383,383,383,383,0
20250313,135300,27953797,383,383,383,383,2000
20250313,135200,27187797,382,382,382,382,1
20250313,135100,27187415,385,385,385,385,0
20250313,135000,27187415,385,385,385,385,0
20250313,134900,27187415,385,385,385,385,990
20250313,134800,26806265,385,385,385,385,0
20250313,134700,26806265,385,385,385,385,0
20250313,134600,26806265,385,385,385,385,0
20250313,134500,26806265,385,385,385,385,0
20250313,134400,26806265,385,385,385,385,0
20250313,134300,26806265,385,385,385,385,0
20250313,134200,26806265,385,385,385,385,0
20250313,134100,26806265,385,385,385,385,0
20250313,134000,26806265,385,385,385,385,0
20250313,133900,26806265,385,385,385,385,0
20250313,133800,26806265,385,385,385,385,0
20250313,133700,26806265,385,385,385,385,0
20250313,133600,26806265,385,385,385,385,2
20250313,133500,26805495,385,385,385,385,0
20250313,133400,26805495,385,385,385,385,0
20250313,133300,26805495,385,385,385,385,0
20250313,133200,26805495,385,385,385,385,0
20250313,133100,26805495,385,385,385,385,0
20250313,133000,26805495,385,385,385,385,0
20250313,132900,26805495,385,385,385,385,0
20250313,132800,26805495,385,385,385,385,0
20250313,132700,26805495,385,385,385,385,0
20250313,132600,26805495,385,385,385,385,0
20250313,132500,26805495,385,385,385,385,0
20250313,132400,26805495,385,385,385,385,0
20250313,132300,26805495,385,385,385,385,0
20250313,132200,26805495,385,385,385,385,0
20250313,132100,26805495,385,385,385,385,0
20250313,132000,26805495,385,385,385,385,0
20250313,131900,26805495,385,385,385,385,0
20250313,131800,26805495,385,385,385,385,0
20250313,131700,26805495,385,385,385,385,0
20250313,131600,26805495,385,385,385,385,0
20250313,131500,26805495,385,385,385,385,0
20250313,131400,26805495,385,385,385,385,1500
20250313,131300,26227995,385,385,385,385,0
20250313,131200,26227995,385,385,385,385,200
20250313,131100,26150995,385,385,385,385,0
20250313,131000,26150995,385,385,385,385,0
20250313,130900,26150995,385,385,385,385,0
20250313,130800,26150995,385,385,385,385,0
20250313,130700,26150995,385,385,385,385,0
20250313,130600,26150995,385,385,385,385,100
20250313,130500,26112495,385,385,385,385,51
20250313,130400,26092860,385,385,385,385,0
20250313,130300,26092860,385,385,385,385,0
20250313,130200,26092860,385,385,385,385,100
20250313,130100,26054360,385,385,385,385,0
20250313,130000,26054360,385,385,385,385,0
20250313,125900,26054360,385,385,385,385,0
20250313,125800,26054360,385,385,385,385,0
20250313,125700,26054360,385,385,385,385,0
20250313,125600,26054360,385,385,385,385,0
20250313,125500,26054360,385,385,385,385,0
20250313,125400,26054360,385,385,385,385,100
20250313,125300,26015860,387,387,387,387,0
20250313,125200,26015860,387,387,387,387,0
20250313,125100,26015860,387,385,387,385,901
20250313,125000,25668973,385,385,385,385,200
20250313,124900,25591973,385,385,385,385,0
20250313,124800,25591973,385,385,385,385,200
20250313,124700,25514973,387,387,387,387,0
20250313,124600,25514973,387,387,387,387,100
20250313,124500,25476273,387,387,387,387,0
20250313,124400,25476273,387,387,387,387,0
20250313,124300,25476273,387,387,387,387,0
20250313,124200,25476273,387,387,387,387,0
20250313,124100,25476273,387,387,387,387,0
20250313,124000,25476273,387,387,387,387,0
20250313,123900,25476273,387,387,387,387,0
20250313,123800,25476273,387,387,387,387,0
20250313,123700,25476273,387,387,387,387,0
20250313,123600,25476273,387,387,387,387,0
20250313,123500,25476273,387,387,387,387,0
20250313,123400,25476273,387,387,387,387,0
20250313,123300,25476273,387,387,387,387,1
20250313,123200,25475886,385,385,385,385,0
20250313,123100,25475886,385,385,385,385,0
20250313,123000,25475886,385,385,385,385,0
20250313,122900,25475886,385,385,385,385,0
20250313,122800,25475886,385,385,385,385,4000
20250313,122700,23935886,385,385,385,385,0
20250313,122600,23935886,385,385,385,385,2000
20250313,122500,23165886,385,385,385,385,0
20250313,122400,23165886,385,385,385,385,0
20250313,122300,23165886,385,385,385,385,0
20250313,122200,23165886,385,385,385,385,0
20250313,122100,23165886,385,385,385,385,0
20250313,122000,23165886,385,385,385,385,0
20250313,121900,23165886,385,385,385,385,0
20250313,121800,23165886,385,385,385,385,0
20250313,121700,23165886,385,385,385,385,1
20250313,121600,23165501,384,384,384,384,0
20250313,121500,23165501,384,384,384,384,0
20250313,121400,23165501,384,384,384,384,1000
20250313,121300,22781501,385,385,385,385,0
20250313,121200,22781501,385,385,385,385,1
20250313,121100,22781116,384,384,384,384,0
20250313,121000,22781116,384,384,384,384,0
20250313,120900,22781116,384,384,384,384,0
20250313,120800,22781116,384,384,384,384,0
20250313,120700,22781116,384,384,384,384,562
20250313,120600,22565308,384,384,384,384,200
20250313,120500,22488508,385,385,385,385,0
20250313,120400,22488508,385,385,385,385,0
20250313,120300,22488508,385,385,385,385,0
20250313,120200,22488508,385,385,385,385,0
20250313,120100,22488508,385,385,385,385,0
20250313,120000,22488508,385,385,385,385,0
20250313,115900,22488508,385,385,385,385,0
20250313,115800,22488508,385,385,385,385,1
20250313,115700,22488123,385,385,385,385,0
20250313,115600,22488123,385,385,385,385,0
20250313,115500,22488123,385,385,385,385,0
20250313,115400,22488123,385,385,385,385,0
20250313,115300,22488123,385,385,385,385,0
20250313,115200,22488123,385,385,385,385,0
20250313,115100,22488123,385,385,385,385,779
20250313,115000,22188208,385,385,385,385,0
20250313,114900,22188208,385,385,385,385,0
20250313,114800,22188208,385,385,385,385,0
20250313,114700,22188208,385,385,385,385,6
20250313,114600,22185898,385,385,385,385,700
20250313,114500,21916398,384,384,384,384,0
20250313,114400,21916398,384,384,384,384,0
20250313,114300,21916398,384,384,384,384,0
20250313,114200,21916398,384,384,384,384,0
20250313,114100,21916398,384,384,384,384,0
20250313,114000,21916398,384,384,384,384,34
20250313,113900,21903342,384,385,385,384,493
20250313,113800,21714029,387,387,387,387,0
20250313,113700,21714029,387,387,387,387,0
20250313,113600,21714029,387,385,387,385,579
20250313,113500,21491108,385,385,385,385,6
20250313,113400,21488798,385,385,385,385,1500
20250313,113300,20911298,387,387,387,387,0
20250313,113200,20911298,387,387,387,387,0
20250313,113100,20911298,387,387,387,387,0
20250313,113000,20911298,387,387,387,387,0
20250313,112900,20911298,387,387,387,387,0
20250313,112800,20911298,387,387,387,387,0
20250313,112700,20911298,387,387,387,387,0
20250313,112600,20911298,387,387,387,387,0
20250313,112500,20911298,387,387,387,387,103
20250313,112400,20871437,387,387,387,387,0
20250313,112300,20871437,387,387,387,387,0
20250313,112200,20871437,387,387,387,387,0
20250313,112100,20871437,387,387,387,387,0
20250313,112000,20871437,387,387,387,387,9
20250313,111900,20867954,387,387,387,387,0
20250313,111800,20867954,387,387,387,387,0
20250313,111700,20867954,387,387,387,387,0
20250313,111600,20867954,387,387,387,387,0
20250313,111500,20867954,387,387,387,387,0
20250313,111400,20867954,387,387,387,387,0
20250313,111300,20867954,387,387,387,387,0
20250313,111200,20867954,387,387,387,387,45
20250313,111100,20850539,387,386,387,386,7
20250313,111000,20847836,386,386,386,386,0
20250313,110900,20847836,386,386,386,386,0
20250313,110800,20847836,386,386,386,386,0
20250313,110700,20847836,386,386,386,386,0
20250313,110600,20847836,386,386,386,386,0
20250313,110500,20847836,386,386,386,386,0
20250313,110400,20847836,386,386,386,386,100
20250313,110300,20809236,386,386,386,386,0
20250313,110200,20809236,386,386,386,386,0
20250313,110100,20809236,386,386,386,386,0
20250313,110000,20809236,386,388,388,386,6
20250313,105900,20806914,388,388,388,388,0
20250313,105800,20806914,388,388,388,388,0
20250313,105700,20806914,388,388,388,388,0
20250313,105600,20806914,388,384,388,384,1001
20250313,105500,20422526,383,383,383,383,0
20250313,105400,20422526,383,383,383,383,0
20250313,105300,20422526,383,383,383,383,0
20250313,105200,20422526,383,383,383,383,0
20250313,105100,20422526,383,383,383,383,500
20250313,105000,20231026,383,383,383,383,0
20250313,104900,20231026,383,383,383,383,1
20250313,104800,20230643,382,382,382,382,0
20250313,104700,20230643,382,382,382,382,0
20250313,104600,20230643,382,382,382,382,0
20250313,104500,20230643,382,383,383,382,1589
20250313,104400,19622229,382,382,382,382,0
20250313,104300,19622229,382,382,382,382,0
20250313,104200,19622229,382,382,382,382,0
20250313,104100,19622229,382,382,382,382,0
20250313,104000,19622229,382,382,382,382,0
20250313,103900,19622229,382,382,382,382,3588
20250313,103800,18251613,384,384,384,384,0
20250313,103700,18251613,384,385,385,384,3978
20250313,103600,16723096,386,386,386,386,0
20250313,103500,16723096,386,386,386,386,1108
20250313,103400,16295408,387,387,387,387,0
20250313,103300,16295408,387,387,387,387,2494
20250313,103200,15330230,387,387,387,387,498
20250313,103100,15137504,387,387,387,387,8
20250313,103000,15134408,389,389,389,389,0
20250313,102900,15134408,389,389,389,389,0
20250313,102800,15134408,389,389,389,389,0
20250313,102700,15134408,389,389,389,389,0
20250313,102600,15134408,389,389,389,389,0
20250313,102500,15134408,389,389,389,389,0
20250313,102400,15134408,389,389,389,389,0
20250313,102300,15134408,389,389,389,389,0
20250313,102200,15134408,389,389,389,389,0
20250313,102100,15134408,389,389,389,389,0
20250313,102000,15134408,389,389,389,389,0
20250313,101900,15134408,389,389,389,389,0
20250313,101800,15134408,389,389,389,389,0
20250313,101700,15134408,389,389,389,389,1
20250313,101600,15134019,389,389,389,389,0
20250313,101500,15134019,389,389,389,389,0
20250313,101400,15134019,389,389,389,389,0
20250313,101300,15134019,389,389,389,389,0
20250313,101200,15134019,389,389,389,389,0
20250313,101100,15134019,389,389,389,389,0
20250313,101000,15134019,389,389,389,389,0
20250313,100900,15134019,389,389,389,389,0
20250313,100800,15134019,389,389,389,389,0
20250313,100700,15134019,389,389,389,389,3
20250313,100600,15132852,389,389,389,389,4
20250313,100500,15131296,386,386,386,386,0
20250313,100400,15131296,386,386,386,386,0
20250313,100300,15131296,386,386,386,386,100
20250313,100200,15092696,386,387,387,386,70
20250313,100100,15065669,386,386,386,386,0
20250313,100000,15065669,386,386,386,386,0
20250313,095900,15065669,386,386,386,386,0
20250313,095800,15065669,386,386,386,386,0
20250313,095700,15065669,386,386,386,386,0
20250313,095600,15065669,386,386,386,386,0
20250313,095500,15065669,386,386,386,386,0
20250313,095400,15065669,386,387,387,386,56
20250313,095300,15044045,387,387,387,387,70
20250313,095200,15016955,389,389,389,389,2
20250313,095100,15016177,389,389,389,389,0
20250313,095000,15016177,389,389,389,389,0
20250313,094900,15016177,389,389,389,389,0
20250313,094800,15016177,389,389,389,389,0
20250313,094700,15016177,389,389,389,389,0
20250313,094600,15016177,389,389,389,389,0
20250313,094500,15016177,389,389,389,389,0
20250313,094400,15016177,389,390,390,389,408
20250313,094300,14857456,390,389,391,389,116
20250313,094200,14812176,387,387,387,387,0
20250313,094100,14812176,387,387,387,387,0
20250313,094000,14812176,387,387,387,387,0
20250313,093900,14812176,387,387,387,387,0
20250313,093800,14812176,387,387,387,387,0
20250313,093700,14812176,387,387,387,387,0
20250313,093600,14812176,387,387,387,387,0
20250313,093500,14812176,387,387,387,387,939
20250313,093400,14448783,387,387,387,387,0
20250313,093300,14448783,387,387,387,387,0
20250313,093200,14448783,387,387,387,387,1
20250313,093100,14448396,388,389,389,388,2000
20250313,093000,13672139,388,390,390,388,900
20250313,092900,13322432,391,391,391,391,950
20250313,092800,12950982,391,391,391,391,2
20250313,092700,12950200,396,396,396,396,0
20250313,092600,12950200,396,396,396,396,0
20250313,092500,12950200,396,396,396,396,2
20250313,092400,12949408,396,396,396,396,0
20250313,092300,12949408,396,396,396,396,950
20250313,092200,12573208,396,396,396,396,11
20250313,092100,12568852,396,396,396,396,280
20250313,092000,12457972,396,397,397,396,101
20250313,091900,12417975,397,397,397,397,2720
20250313,091800,11338135,397,396,397,396,1062
20250313,091700,10916658,398,398,398,398,0
20250313,091600,10916658,398,398,398,398,0
20250313,091500,10916658,398,393,398,393,938
20250313,091400,10544747,389,389,389,389,3
20250313,091300,10543580,389,391,391,389,2100
20250313,091200,9726674,392,393,393,392,6441
20250313,091100,7201702,393,393,393,393,3
20250313,091000,7200523,395,395,395,395,1
20250313,090900,7200128,393,396,397,393,63
20250313,090800,7175140,397,397,397,397,1
20250313,090700,7174743,398,398,398,398,1
20250313,090600,7174345,398,398,398,398,0
20250313,090500,7174345,398,392,398,392,1050
20250313,090400,6759199,389,389,389,389,0
20250313,090300,6759199,389,389,389,389,12
20250313,090200,6754531,389,389,389,389,0
20250313,090100,6754531,389,389,395,389,16345
20250313,090000,396002,389,389,389,389,1018
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192000 30127117 382 382 382 382 932
3 20250313 191900 30127117 382 382 382 382 0
4 20250313 191800 30127117 382 382 382 382 0
5 20250313 191700 30127117 382 382 382 382 0
6 20250313 191600 30127117 382 382 382 382 0
7 20250313 191500 30127117 382 382 382 382 0
8 20250313 191400 30127117 382 382 382 382 0
9 20250313 191300 30127117 382 382 382 382 0
10 20250313 191200 30127117 382 382 382 382 0
11 20250313 191100 30127117 382 382 382 382 0
12 20250313 191000 30127117 382 382 382 382 0
13 20250313 190900 30127117 382 382 382 382 0
14 20250313 190800 30127117 382 382 382 382 0
15 20250313 190700 30127117 382 382 382 382 0
16 20250313 190600 30127117 382 382 382 382 0
17 20250313 190500 30127117 382 382 382 382 0
18 20250313 190400 30127117 382 382 382 382 0
19 20250313 190300 30127117 382 382 382 382 0
20 20250313 190200 30127117 382 382 382 382 0
21 20250313 190100 30127117 382 382 382 382 0
22 20250313 190000 30127117 382 382 382 382 0
23 20250313 185900 30127117 382 382 382 382 0
24 20250313 185800 30127117 382 382 382 382 0
25 20250313 185700 30127117 382 382 382 382 0
26 20250313 185600 30127117 382 382 382 382 0
27 20250313 185500 30127117 382 382 382 382 0
28 20250313 185400 30127117 382 382 382 382 0
29 20250313 185300 30127117 382 382 382 382 0
30 20250313 185200 30127117 382 382 382 382 0
31 20250313 185100 30127117 382 382 382 382 0
32 20250313 185000 30127117 382 382 382 382 932
33 20250313 184900 30127117 382 382 382 382 0
34 20250313 184800 30127117 382 382 382 382 0
35 20250313 184700 30127117 382 382 382 382 0
36 20250313 184600 30127117 382 382 382 382 0
37 20250313 184500 30127117 382 382 382 382 0
38 20250313 184400 30127117 382 382 382 382 0
39 20250313 184300 30127117 382 382 382 382 0
40 20250313 184200 30127117 382 382 382 382 0
41 20250313 184100 30127117 382 382 382 382 0
42 20250313 184000 30127117 382 382 382 382 0
43 20250313 183900 30127117 382 382 382 382 0
44 20250313 183800 30127117 382 382 382 382 0
45 20250313 183700 30127117 382 382 382 382 0
46 20250313 183600 30127117 382 382 382 382 0
47 20250313 183500 30127117 382 382 382 382 0
48 20250313 183400 30127117 382 382 382 382 0
49 20250313 183300 30127117 382 382 382 382 0
50 20250313 183200 30127117 382 382 382 382 0
51 20250313 183100 30127117 382 382 382 382 0
52 20250313 183000 30127117 382 382 382 382 0
53 20250313 182900 30127117 382 382 382 382 0
54 20250313 182800 30127117 382 382 382 382 0
55 20250313 182700 30127117 382 382 382 382 0
56 20250313 182600 30127117 382 382 382 382 0
57 20250313 182500 30127117 382 382 382 382 0
58 20250313 182400 30127117 382 382 382 382 0
59 20250313 182300 30127117 382 382 382 382 0
60 20250313 182200 30127117 382 382 382 382 0
61 20250313 182100 30127117 382 382 382 382 0
62 20250313 182000 30127117 382 382 382 382 932
63 20250313 181900 30127117 382 382 382 382 0
64 20250313 181800 30127117 382 382 382 382 0
65 20250313 181700 30127117 382 382 382 382 0
66 20250313 181600 30127117 382 382 382 382 0
67 20250313 181500 30127117 382 382 382 382 0
68 20250313 181400 30127117 382 382 382 382 0
69 20250313 181300 30127117 382 382 382 382 0
70 20250313 181200 30127117 382 382 382 382 0
71 20250313 181100 30127117 382 382 382 382 0
72 20250313 181000 30127117 382 382 382 382 0
73 20250313 180900 30127117 382 382 382 382 0
74 20250313 180800 30127117 382 382 382 382 0
75 20250313 180700 30127117 382 382 382 382 0
76 20250313 180600 30127117 382 382 382 382 0
77 20250313 180500 30127117 382 382 382 382 0
78 20250313 180400 30127117 382 382 382 382 0
79 20250313 180300 30127117 382 382 382 382 0
80 20250313 180200 30127117 382 382 382 382 0
81 20250313 180100 30127117 382 382 382 382 0
82 20250313 180000 30127117 382 382 382 382 0
83 20250313 175900 30127117 382 382 382 382 0
84 20250313 175800 30127117 382 382 382 382 0
85 20250313 175700 30127117 382 382 382 382 0
86 20250313 175600 30127117 382 382 382 382 0
87 20250313 175500 30127117 382 382 382 382 0
88 20250313 175400 30127117 382 382 382 382 0
89 20250313 175300 30127117 382 382 382 382 0
90 20250313 175200 30127117 382 382 382 382 0
91 20250313 175100 30127117 382 382 382 382 0
92 20250313 175000 30127117 382 382 382 382 932
93 20250313 174900 30127117 382 382 382 382 0
94 20250313 174800 30127117 382 382 382 382 0
95 20250313 174700 30127117 382 382 382 382 0
96 20250313 174600 30127117 382 382 382 382 0
97 20250313 174500 30127117 382 382 382 382 0
98 20250313 174400 30127117 382 382 382 382 0
99 20250313 174300 30127117 382 382 382 382 0
100 20250313 174200 30127117 382 382 382 382 0
101 20250313 174100 30127117 382 382 382 382 0
102 20250313 174000 30127117 382 382 382 382 0
103 20250313 173900 30127117 382 382 382 382 0
104 20250313 173800 30127117 382 382 382 382 0
105 20250313 173700 30127117 382 382 382 382 0
106 20250313 173600 30127117 382 382 382 382 0
107 20250313 173500 30127117 382 382 382 382 0
108 20250313 173400 30127117 382 382 382 382 0
109 20250313 173300 30127117 382 382 382 382 0
110 20250313 173200 30127117 382 382 382 382 0
111 20250313 173100 30127117 382 382 382 382 0
112 20250313 173000 30127117 382 382 382 382 0
113 20250313 172900 30127117 382 382 382 382 0
114 20250313 172800 30127117 382 382 382 382 0
115 20250313 172700 30127117 382 382 382 382 0
116 20250313 172600 30127117 382 382 382 382 0
117 20250313 172500 30127117 382 382 382 382 0
118 20250313 172400 30127117 382 382 382 382 0
119 20250313 172300 30127117 382 382 382 382 0
120 20250313 172200 30127117 382 382 382 382 0
121 20250313 172100 30127117 382 382 382 382 0
122 20250313 172000 30127117 382 382 382 382 932
123 20250313 171900 30127117 382 382 382 382 0
124 20250313 171800 30127117 382 382 382 382 0
125 20250313 171700 30127117 382 382 382 382 0
126 20250313 171600 30127117 382 382 382 382 0
127 20250313 171500 30127117 382 382 382 382 0
128 20250313 171400 30127117 382 382 382 382 0
129 20250313 171300 30127117 382 382 382 382 0
130 20250313 171200 30127117 382 382 382 382 0
131 20250313 171100 30127117 382 382 382 382 0
132 20250313 171000 30127117 382 382 382 382 0
133 20250313 170900 30127117 382 382 382 382 0
134 20250313 170800 30127117 382 382 382 382 0
135 20250313 170700 30127117 382 382 382 382 0
136 20250313 170600 30127117 382 382 382 382 0
137 20250313 170500 30127117 382 382 382 382 0
138 20250313 170400 30127117 382 382 382 382 0
139 20250313 170300 30127117 382 382 382 382 0
140 20250313 170200 30127117 382 382 382 382 0
141 20250313 170100 30127117 382 382 382 382 0
142 20250313 170000 30127117 382 382 382 382 0
143 20250313 165900 30127117 382 382 382 382 0
144 20250313 165800 30127117 382 382 382 382 0
145 20250313 165700 30127117 382 382 382 382 0
146 20250313 165600 30127117 382 382 382 382 0
147 20250313 165500 30127117 382 382 382 382 0
148 20250313 165400 30127117 382 382 382 382 0
149 20250313 165300 30127117 382 382 382 382 0
150 20250313 165200 30127117 382 382 382 382 0
151 20250313 165100 30127117 382 382 382 382 0
152 20250313 165000 30127117 382 382 382 382 932
153 20250313 164900 30127117 382 382 382 382 0
154 20250313 164800 30127117 382 382 382 382 0
155 20250313 164700 30127117 382 382 382 382 0
156 20250313 164600 30127117 382 382 382 382 0
157 20250313 164500 30127117 382 382 382 382 0
158 20250313 164400 30127117 382 382 382 382 0
159 20250313 164300 30127117 382 382 382 382 0
160 20250313 164200 30127117 382 382 382 382 0
161 20250313 164100 30127117 382 382 382 382 0
162 20250313 164000 30127117 382 382 382 382 0
163 20250313 163900 30127117 382 382 382 382 0
164 20250313 163800 30127117 382 382 382 382 0
165 20250313 163700 30127117 382 382 382 382 0
166 20250313 163600 30127117 382 382 382 382 0
167 20250313 163500 30127117 382 382 382 382 0
168 20250313 163400 30127117 382 382 382 382 0
169 20250313 163300 30127117 382 382 382 382 0
170 20250313 163200 30127117 382 382 382 382 0
171 20250313 163100 30127117 382 382 382 382 0
172 20250313 163000 30127117 382 382 382 382 0
173 20250313 162900 30127117 382 382 382 382 0
174 20250313 162800 30127117 382 382 382 382 0
175 20250313 162700 30127117 382 382 382 382 0
176 20250313 162600 30127117 382 382 382 382 0
177 20250313 162500 30127117 382 382 382 382 0
178 20250313 162400 30127117 382 382 382 382 0
179 20250313 162300 30127117 382 382 382 382 0
180 20250313 162200 30127117 382 382 382 382 0
181 20250313 162100 30127117 382 382 382 382 0
182 20250313 162000 30127117 382 382 382 382 932
183 20250313 161900 30127117 382 382 382 382 0
184 20250313 161800 30127117 382 382 382 382 0
185 20250313 161700 30127117 382 382 382 382 0
186 20250313 161600 30127117 382 382 382 382 0
187 20250313 161500 30127117 382 382 382 382 0
188 20250313 161400 30127117 382 382 382 382 0
189 20250313 161300 30127117 382 382 382 382 0
190 20250313 161200 30127117 382 382 382 382 0
191 20250313 161100 30127117 382 382 382 382 0
192 20250313 161000 30127117 382 382 382 382 0
193 20250313 160900 30127117 382 382 382 382 0
194 20250313 160800 30127117 382 382 382 382 0
195 20250313 160700 30127117 382 382 382 382 0
196 20250313 160600 30127117 382 382 382 382 0
197 20250313 160500 30127117 382 382 382 382 0
198 20250313 160400 30127117 382 382 382 382 0
199 20250313 160300 30127117 382 382 382 382 0
200 20250313 160200 30127117 382 382 382 382 0
201 20250313 160100 30127117 382 382 382 382 0
202 20250313 160000 30127117 382 382 382 382 0
203 20250313 155900 30127117 382 382 382 382 0
204 20250313 155800 30127117 382 382 382 382 0
205 20250313 155700 30127117 382 382 382 382 0
206 20250313 155600 30127117 382 382 382 382 0
207 20250313 155500 30127117 382 382 382 382 0
208 20250313 155400 30127117 382 382 382 382 0
209 20250313 155300 30127117 382 382 382 382 0
210 20250313 155200 30127117 382 382 382 382 0
211 20250313 155100 30127117 382 382 382 382 0
212 20250313 155000 30127117 382 382 382 382 932
213 20250313 154900 30127117 382 382 382 382 0
214 20250313 154800 30127117 382 382 382 382 0
215 20250313 154700 30127117 382 382 382 382 0
216 20250313 154600 30127117 382 382 382 382 0
217 20250313 154500 30127117 382 382 382 382 0
218 20250313 154400 30127117 382 382 382 382 0
219 20250313 154300 30127117 382 382 382 382 0
220 20250313 154200 30127117 382 382 382 382 0
221 20250313 154100 30127117 382 382 382 382 0
222 20250313 154000 30127117 382 382 382 382 0
223 20250313 153900 30127117 382 382 382 382 0
224 20250313 153800 30127117 382 382 382 382 0
225 20250313 153700 30127117 382 382 382 382 0
226 20250313 153600 30127117 382 382 382 382 0
227 20250313 153500 30127117 382 382 382 382 0
228 20250313 153400 30127117 382 382 382 382 0
229 20250313 153300 30127117 382 382 382 382 0
230 20250313 153200 30127117 382 382 382 382 0
231 20250313 153100 30127117 382 382 382 382 0
232 20250313 153000 30127117 382 382 382 382 932
233 20250313 152900 29771093 382 382 382 382 0
234 20250313 152800 29771093 382 382 382 382 0
235 20250313 152700 29771093 382 382 382 382 0
236 20250313 152600 29771093 382 382 382 382 0
237 20250313 152500 29771093 382 382 382 382 0
238 20250313 152400 29771093 382 382 382 382 0
239 20250313 152300 29771093 382 382 382 382 0
240 20250313 152200 29771093 382 382 382 382 0
241 20250313 152100 29771093 382 382 382 382 0
242 20250313 152000 29771093 382 382 382 382 0
243 20250313 151900 29771093 382 383 383 382 2000
244 20250313 151800 29007088 384 384 384 384 0
245 20250313 151700 29007088 384 384 384 384 0
246 20250313 151600 29007088 384 384 384 384 1
247 20250313 151500 29006704 383 383 383 383 804
248 20250313 151400 28698772 382 382 382 382 70
249 20250313 151300 28672032 383 383 383 383 1
250 20250313 151200 28671649 383 383 383 383 100
251 20250313 151100 28633349 383 383 383 383 0
252 20250313 151000 28633349 383 383 383 383 0
253 20250313 150900 28633349 383 383 383 383 0
254 20250313 150800 28633349 383 383 383 383 0
255 20250313 150700 28633349 383 383 383 383 144
256 20250313 150600 28578197 384 384 384 384 0
257 20250313 150500 28578197 384 384 384 384 0
258 20250313 150400 28578197 384 384 384 384 402
259 20250313 150300 28423829 385 385 385 385 0
260 20250313 150200 28423829 385 385 385 385 0
261 20250313 150100 28423829 385 385 385 385 0
262 20250313 150000 28423829 385 385 385 385 26
263 20250313 145900 28413819 384 384 384 384 0
264 20250313 145800 28413819 384 384 384 384 0
265 20250313 145700 28413819 384 384 384 384 68
266 20250313 145600 28387707 383 383 383 383 0
267 20250313 145500 28387707 383 383 383 383 0
268 20250313 145400 28387707 383 383 383 383 900
269 20250313 145300 28043007 383 383 383 383 0
270 20250313 145200 28043007 383 383 383 383 0
271 20250313 145100 28043007 383 383 383 383 0
272 20250313 145000 28043007 383 383 383 383 0
273 20250313 144900 28043007 383 383 383 383 201
274 20250313 144800 27966024 382 382 382 382 0
275 20250313 144700 27966024 382 382 382 382 0
276 20250313 144600 27966024 382 382 382 382 0
277 20250313 144500 27966024 382 382 382 382 0
278 20250313 144400 27966024 382 382 382 382 0
279 20250313 144300 27966024 382 382 382 382 0
280 20250313 144200 27966024 382 382 382 382 0
281 20250313 144100 27966024 382 382 382 382 0
282 20250313 144000 27966024 382 382 382 382 0
283 20250313 143900 27966024 382 382 382 382 0
284 20250313 143800 27966024 382 382 382 382 0
285 20250313 143700 27966024 382 382 382 382 1
286 20250313 143600 27965642 385 385 385 385 0
287 20250313 143500 27965642 385 385 385 385 0
288 20250313 143400 27965642 385 385 385 385 1
289 20250313 143300 27965257 382 382 382 382 0
290 20250313 143200 27965257 382 382 382 382 0
291 20250313 143100 27965257 382 382 382 382 0
292 20250313 143000 27965257 382 382 382 382 0
293 20250313 142900 27965257 382 382 382 382 0
294 20250313 142800 27965257 382 382 382 382 0
295 20250313 142700 27965257 382 382 382 382 0
296 20250313 142600 27965257 382 382 382 382 0
297 20250313 142500 27965257 382 382 382 382 0
298 20250313 142400 27965257 382 382 382 382 0
299 20250313 142300 27965257 382 382 382 382 0
300 20250313 142200 27965257 382 382 382 382 0
301 20250313 142100 27965257 382 382 382 382 0
302 20250313 142000 27965257 382 382 382 382 0
303 20250313 141900 27965257 382 382 382 382 0
304 20250313 141800 27965257 382 382 382 382 0
305 20250313 141700 27965257 382 382 382 382 0
306 20250313 141600 27965257 382 382 382 382 0
307 20250313 141500 27965257 382 382 382 382 0
308 20250313 141400 27965257 382 382 382 382 0
309 20250313 141300 27965257 382 382 382 382 0
310 20250313 141200 27965257 382 382 382 382 0
311 20250313 141100 27965257 382 382 382 382 0
312 20250313 141000 27965257 382 382 382 382 0
313 20250313 140900 27965257 382 382 382 382 0
314 20250313 140800 27965257 382 382 382 382 0
315 20250313 140700 27965257 382 382 382 382 0
316 20250313 140600 27965257 382 382 382 382 0
317 20250313 140500 27965257 382 382 382 382 0
318 20250313 140400 27965257 382 382 382 382 0
319 20250313 140300 27965257 382 382 382 382 0
320 20250313 140200 27965257 382 382 382 382 0
321 20250313 140100 27965257 382 382 382 382 0
322 20250313 140000 27965257 382 382 382 382 0
323 20250313 135900 27965257 382 382 382 382 30
324 20250313 135800 27953797 383 383 383 383 0
325 20250313 135700 27953797 383 383 383 383 0
326 20250313 135600 27953797 383 383 383 383 0
327 20250313 135500 27953797 383 383 383 383 0
328 20250313 135400 27953797 383 383 383 383 0
329 20250313 135300 27953797 383 383 383 383 2000
330 20250313 135200 27187797 382 382 382 382 1
331 20250313 135100 27187415 385 385 385 385 0
332 20250313 135000 27187415 385 385 385 385 0
333 20250313 134900 27187415 385 385 385 385 990
334 20250313 134800 26806265 385 385 385 385 0
335 20250313 134700 26806265 385 385 385 385 0
336 20250313 134600 26806265 385 385 385 385 0
337 20250313 134500 26806265 385 385 385 385 0
338 20250313 134400 26806265 385 385 385 385 0
339 20250313 134300 26806265 385 385 385 385 0
340 20250313 134200 26806265 385 385 385 385 0
341 20250313 134100 26806265 385 385 385 385 0
342 20250313 134000 26806265 385 385 385 385 0
343 20250313 133900 26806265 385 385 385 385 0
344 20250313 133800 26806265 385 385 385 385 0
345 20250313 133700 26806265 385 385 385 385 0
346 20250313 133600 26806265 385 385 385 385 2
347 20250313 133500 26805495 385 385 385 385 0
348 20250313 133400 26805495 385 385 385 385 0
349 20250313 133300 26805495 385 385 385 385 0
350 20250313 133200 26805495 385 385 385 385 0
351 20250313 133100 26805495 385 385 385 385 0
352 20250313 133000 26805495 385 385 385 385 0
353 20250313 132900 26805495 385 385 385 385 0
354 20250313 132800 26805495 385 385 385 385 0
355 20250313 132700 26805495 385 385 385 385 0
356 20250313 132600 26805495 385 385 385 385 0
357 20250313 132500 26805495 385 385 385 385 0
358 20250313 132400 26805495 385 385 385 385 0
359 20250313 132300 26805495 385 385 385 385 0
360 20250313 132200 26805495 385 385 385 385 0
361 20250313 132100 26805495 385 385 385 385 0
362 20250313 132000 26805495 385 385 385 385 0
363 20250313 131900 26805495 385 385 385 385 0
364 20250313 131800 26805495 385 385 385 385 0
365 20250313 131700 26805495 385 385 385 385 0
366 20250313 131600 26805495 385 385 385 385 0
367 20250313 131500 26805495 385 385 385 385 0
368 20250313 131400 26805495 385 385 385 385 1500
369 20250313 131300 26227995 385 385 385 385 0
370 20250313 131200 26227995 385 385 385 385 200
371 20250313 131100 26150995 385 385 385 385 0
372 20250313 131000 26150995 385 385 385 385 0
373 20250313 130900 26150995 385 385 385 385 0
374 20250313 130800 26150995 385 385 385 385 0
375 20250313 130700 26150995 385 385 385 385 0
376 20250313 130600 26150995 385 385 385 385 100
377 20250313 130500 26112495 385 385 385 385 51
378 20250313 130400 26092860 385 385 385 385 0
379 20250313 130300 26092860 385 385 385 385 0
380 20250313 130200 26092860 385 385 385 385 100
381 20250313 130100 26054360 385 385 385 385 0
382 20250313 130000 26054360 385 385 385 385 0
383 20250313 125900 26054360 385 385 385 385 0
384 20250313 125800 26054360 385 385 385 385 0
385 20250313 125700 26054360 385 385 385 385 0
386 20250313 125600 26054360 385 385 385 385 0
387 20250313 125500 26054360 385 385 385 385 0
388 20250313 125400 26054360 385 385 385 385 100
389 20250313 125300 26015860 387 387 387 387 0
390 20250313 125200 26015860 387 387 387 387 0
391 20250313 125100 26015860 387 385 387 385 901
392 20250313 125000 25668973 385 385 385 385 200
393 20250313 124900 25591973 385 385 385 385 0
394 20250313 124800 25591973 385 385 385 385 200
395 20250313 124700 25514973 387 387 387 387 0
396 20250313 124600 25514973 387 387 387 387 100
397 20250313 124500 25476273 387 387 387 387 0
398 20250313 124400 25476273 387 387 387 387 0
399 20250313 124300 25476273 387 387 387 387 0
400 20250313 124200 25476273 387 387 387 387 0
401 20250313 124100 25476273 387 387 387 387 0
402 20250313 124000 25476273 387 387 387 387 0
403 20250313 123900 25476273 387 387 387 387 0
404 20250313 123800 25476273 387 387 387 387 0
405 20250313 123700 25476273 387 387 387 387 0
406 20250313 123600 25476273 387 387 387 387 0
407 20250313 123500 25476273 387 387 387 387 0
408 20250313 123400 25476273 387 387 387 387 0
409 20250313 123300 25476273 387 387 387 387 1
410 20250313 123200 25475886 385 385 385 385 0
411 20250313 123100 25475886 385 385 385 385 0
412 20250313 123000 25475886 385 385 385 385 0
413 20250313 122900 25475886 385 385 385 385 0
414 20250313 122800 25475886 385 385 385 385 4000
415 20250313 122700 23935886 385 385 385 385 0
416 20250313 122600 23935886 385 385 385 385 2000
417 20250313 122500 23165886 385 385 385 385 0
418 20250313 122400 23165886 385 385 385 385 0
419 20250313 122300 23165886 385 385 385 385 0
420 20250313 122200 23165886 385 385 385 385 0
421 20250313 122100 23165886 385 385 385 385 0
422 20250313 122000 23165886 385 385 385 385 0
423 20250313 121900 23165886 385 385 385 385 0
424 20250313 121800 23165886 385 385 385 385 0
425 20250313 121700 23165886 385 385 385 385 1
426 20250313 121600 23165501 384 384 384 384 0
427 20250313 121500 23165501 384 384 384 384 0
428 20250313 121400 23165501 384 384 384 384 1000
429 20250313 121300 22781501 385 385 385 385 0
430 20250313 121200 22781501 385 385 385 385 1
431 20250313 121100 22781116 384 384 384 384 0
432 20250313 121000 22781116 384 384 384 384 0
433 20250313 120900 22781116 384 384 384 384 0
434 20250313 120800 22781116 384 384 384 384 0
435 20250313 120700 22781116 384 384 384 384 562
436 20250313 120600 22565308 384 384 384 384 200
437 20250313 120500 22488508 385 385 385 385 0
438 20250313 120400 22488508 385 385 385 385 0
439 20250313 120300 22488508 385 385 385 385 0
440 20250313 120200 22488508 385 385 385 385 0
441 20250313 120100 22488508 385 385 385 385 0
442 20250313 120000 22488508 385 385 385 385 0
443 20250313 115900 22488508 385 385 385 385 0
444 20250313 115800 22488508 385 385 385 385 1
445 20250313 115700 22488123 385 385 385 385 0
446 20250313 115600 22488123 385 385 385 385 0
447 20250313 115500 22488123 385 385 385 385 0
448 20250313 115400 22488123 385 385 385 385 0
449 20250313 115300 22488123 385 385 385 385 0
450 20250313 115200 22488123 385 385 385 385 0
451 20250313 115100 22488123 385 385 385 385 779
452 20250313 115000 22188208 385 385 385 385 0
453 20250313 114900 22188208 385 385 385 385 0
454 20250313 114800 22188208 385 385 385 385 0
455 20250313 114700 22188208 385 385 385 385 6
456 20250313 114600 22185898 385 385 385 385 700
457 20250313 114500 21916398 384 384 384 384 0
458 20250313 114400 21916398 384 384 384 384 0
459 20250313 114300 21916398 384 384 384 384 0
460 20250313 114200 21916398 384 384 384 384 0
461 20250313 114100 21916398 384 384 384 384 0
462 20250313 114000 21916398 384 384 384 384 34
463 20250313 113900 21903342 384 385 385 384 493
464 20250313 113800 21714029 387 387 387 387 0
465 20250313 113700 21714029 387 387 387 387 0
466 20250313 113600 21714029 387 385 387 385 579
467 20250313 113500 21491108 385 385 385 385 6
468 20250313 113400 21488798 385 385 385 385 1500
469 20250313 113300 20911298 387 387 387 387 0
470 20250313 113200 20911298 387 387 387 387 0
471 20250313 113100 20911298 387 387 387 387 0
472 20250313 113000 20911298 387 387 387 387 0
473 20250313 112900 20911298 387 387 387 387 0
474 20250313 112800 20911298 387 387 387 387 0
475 20250313 112700 20911298 387 387 387 387 0
476 20250313 112600 20911298 387 387 387 387 0
477 20250313 112500 20911298 387 387 387 387 103
478 20250313 112400 20871437 387 387 387 387 0
479 20250313 112300 20871437 387 387 387 387 0
480 20250313 112200 20871437 387 387 387 387 0
481 20250313 112100 20871437 387 387 387 387 0
482 20250313 112000 20871437 387 387 387 387 9
483 20250313 111900 20867954 387 387 387 387 0
484 20250313 111800 20867954 387 387 387 387 0
485 20250313 111700 20867954 387 387 387 387 0
486 20250313 111600 20867954 387 387 387 387 0
487 20250313 111500 20867954 387 387 387 387 0
488 20250313 111400 20867954 387 387 387 387 0
489 20250313 111300 20867954 387 387 387 387 0
490 20250313 111200 20867954 387 387 387 387 45
491 20250313 111100 20850539 387 386 387 386 7
492 20250313 111000 20847836 386 386 386 386 0
493 20250313 110900 20847836 386 386 386 386 0
494 20250313 110800 20847836 386 386 386 386 0
495 20250313 110700 20847836 386 386 386 386 0
496 20250313 110600 20847836 386 386 386 386 0
497 20250313 110500 20847836 386 386 386 386 0
498 20250313 110400 20847836 386 386 386 386 100
499 20250313 110300 20809236 386 386 386 386 0
500 20250313 110200 20809236 386 386 386 386 0
501 20250313 110100 20809236 386 386 386 386 0
502 20250313 110000 20809236 386 388 388 386 6
503 20250313 105900 20806914 388 388 388 388 0
504 20250313 105800 20806914 388 388 388 388 0
505 20250313 105700 20806914 388 388 388 388 0
506 20250313 105600 20806914 388 384 388 384 1001
507 20250313 105500 20422526 383 383 383 383 0
508 20250313 105400 20422526 383 383 383 383 0
509 20250313 105300 20422526 383 383 383 383 0
510 20250313 105200 20422526 383 383 383 383 0
511 20250313 105100 20422526 383 383 383 383 500
512 20250313 105000 20231026 383 383 383 383 0
513 20250313 104900 20231026 383 383 383 383 1
514 20250313 104800 20230643 382 382 382 382 0
515 20250313 104700 20230643 382 382 382 382 0
516 20250313 104600 20230643 382 382 382 382 0
517 20250313 104500 20230643 382 383 383 382 1589
518 20250313 104400 19622229 382 382 382 382 0
519 20250313 104300 19622229 382 382 382 382 0
520 20250313 104200 19622229 382 382 382 382 0
521 20250313 104100 19622229 382 382 382 382 0
522 20250313 104000 19622229 382 382 382 382 0
523 20250313 103900 19622229 382 382 382 382 3588
524 20250313 103800 18251613 384 384 384 384 0
525 20250313 103700 18251613 384 385 385 384 3978
526 20250313 103600 16723096 386 386 386 386 0
527 20250313 103500 16723096 386 386 386 386 1108
528 20250313 103400 16295408 387 387 387 387 0
529 20250313 103300 16295408 387 387 387 387 2494
530 20250313 103200 15330230 387 387 387 387 498
531 20250313 103100 15137504 387 387 387 387 8
532 20250313 103000 15134408 389 389 389 389 0
533 20250313 102900 15134408 389 389 389 389 0
534 20250313 102800 15134408 389 389 389 389 0
535 20250313 102700 15134408 389 389 389 389 0
536 20250313 102600 15134408 389 389 389 389 0
537 20250313 102500 15134408 389 389 389 389 0
538 20250313 102400 15134408 389 389 389 389 0
539 20250313 102300 15134408 389 389 389 389 0
540 20250313 102200 15134408 389 389 389 389 0
541 20250313 102100 15134408 389 389 389 389 0
542 20250313 102000 15134408 389 389 389 389 0
543 20250313 101900 15134408 389 389 389 389 0
544 20250313 101800 15134408 389 389 389 389 0
545 20250313 101700 15134408 389 389 389 389 1
546 20250313 101600 15134019 389 389 389 389 0
547 20250313 101500 15134019 389 389 389 389 0
548 20250313 101400 15134019 389 389 389 389 0
549 20250313 101300 15134019 389 389 389 389 0
550 20250313 101200 15134019 389 389 389 389 0
551 20250313 101100 15134019 389 389 389 389 0
552 20250313 101000 15134019 389 389 389 389 0
553 20250313 100900 15134019 389 389 389 389 0
554 20250313 100800 15134019 389 389 389 389 0
555 20250313 100700 15134019 389 389 389 389 3
556 20250313 100600 15132852 389 389 389 389 4
557 20250313 100500 15131296 386 386 386 386 0
558 20250313 100400 15131296 386 386 386 386 0
559 20250313 100300 15131296 386 386 386 386 100
560 20250313 100200 15092696 386 387 387 386 70
561 20250313 100100 15065669 386 386 386 386 0
562 20250313 100000 15065669 386 386 386 386 0
563 20250313 095900 15065669 386 386 386 386 0
564 20250313 095800 15065669 386 386 386 386 0
565 20250313 095700 15065669 386 386 386 386 0
566 20250313 095600 15065669 386 386 386 386 0
567 20250313 095500 15065669 386 386 386 386 0
568 20250313 095400 15065669 386 387 387 386 56
569 20250313 095300 15044045 387 387 387 387 70
570 20250313 095200 15016955 389 389 389 389 2
571 20250313 095100 15016177 389 389 389 389 0
572 20250313 095000 15016177 389 389 389 389 0
573 20250313 094900 15016177 389 389 389 389 0
574 20250313 094800 15016177 389 389 389 389 0
575 20250313 094700 15016177 389 389 389 389 0
576 20250313 094600 15016177 389 389 389 389 0
577 20250313 094500 15016177 389 389 389 389 0
578 20250313 094400 15016177 389 390 390 389 408
579 20250313 094300 14857456 390 389 391 389 116
580 20250313 094200 14812176 387 387 387 387 0
581 20250313 094100 14812176 387 387 387 387 0
582 20250313 094000 14812176 387 387 387 387 0
583 20250313 093900 14812176 387 387 387 387 0
584 20250313 093800 14812176 387 387 387 387 0
585 20250313 093700 14812176 387 387 387 387 0
586 20250313 093600 14812176 387 387 387 387 0
587 20250313 093500 14812176 387 387 387 387 939
588 20250313 093400 14448783 387 387 387 387 0
589 20250313 093300 14448783 387 387 387 387 0
590 20250313 093200 14448783 387 387 387 387 1
591 20250313 093100 14448396 388 389 389 388 2000
592 20250313 093000 13672139 388 390 390 388 900
593 20250313 092900 13322432 391 391 391 391 950
594 20250313 092800 12950982 391 391 391 391 2
595 20250313 092700 12950200 396 396 396 396 0
596 20250313 092600 12950200 396 396 396 396 0
597 20250313 092500 12950200 396 396 396 396 2
598 20250313 092400 12949408 396 396 396 396 0
599 20250313 092300 12949408 396 396 396 396 950
600 20250313 092200 12573208 396 396 396 396 11
601 20250313 092100 12568852 396 396 396 396 280
602 20250313 092000 12457972 396 397 397 396 101
603 20250313 091900 12417975 397 397 397 397 2720
604 20250313 091800 11338135 397 396 397 396 1062
605 20250313 091700 10916658 398 398 398 398 0
606 20250313 091600 10916658 398 398 398 398 0
607 20250313 091500 10916658 398 393 398 393 938
608 20250313 091400 10544747 389 389 389 389 3
609 20250313 091300 10543580 389 391 391 389 2100
610 20250313 091200 9726674 392 393 393 392 6441
611 20250313 091100 7201702 393 393 393 393 3
612 20250313 091000 7200523 395 395 395 395 1
613 20250313 090900 7200128 393 396 397 393 63
614 20250313 090800 7175140 397 397 397 397 1
615 20250313 090700 7174743 398 398 398 398 1
616 20250313 090600 7174345 398 398 398 398 0
617 20250313 090500 7174345 398 392 398 392 1050
618 20250313 090400 6759199 389 389 389 389 0
619 20250313 090300 6759199 389 389 389 389 12
620 20250313 090200 6754531 389 389 389 389 0
621 20250313 090100 6754531 389 389 395 389 16345
622 20250313 090000 396002 389 389 389 389 1018

1
035290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,47676480,0,18260091840,0.00
20250310,0,47676480,0,17783327040,0.00
20250307,0,47676480,0,18117062400,0.00
20250306,0,47676480,0,18212415360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 47676480 0 18260091840 0.00
3 20250310 0 47676480 0 17783327040 0.00
4 20250307 0 47676480 0 18117062400 0.00
5 20250306 0 47676480 0 18212415360 0.00