ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012280/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,185900,75185828,853,853,853,853,30
20250307,185800,75185828,853,853,853,853,0
20250307,185700,75185828,853,853,853,853,0
20250307,185600,75185828,853,853,853,853,0
20250307,185500,75185828,853,853,853,853,0
20250307,185400,75185828,853,853,853,853,0
20250307,185300,75185828,853,853,853,853,0
20250307,185200,75185828,853,853,853,853,0
20250307,185100,75185828,853,853,853,853,0
20250307,185000,75185828,853,853,853,853,0
20250307,184900,75185828,853,853,853,853,0
20250307,184800,75185828,853,853,853,853,0
20250307,184700,75185828,853,853,853,853,0
20250307,184600,75185828,853,853,853,853,0
20250307,184500,75185828,853,853,853,853,0
20250307,184400,75185828,853,853,853,853,0
20250307,184300,75185828,853,853,853,853,0
20250307,184200,75185828,853,853,853,853,0
20250307,184100,75185828,853,853,853,853,0
20250307,184000,75185828,853,853,853,853,0
20250307,183900,75185828,853,853,853,853,0
20250307,183800,75185828,853,853,853,853,0
20250307,183700,75185828,853,853,853,853,0
20250307,183600,75185828,853,853,853,853,0
20250307,183500,75185828,853,853,853,853,0
20250307,183400,75185828,853,853,853,853,0
20250307,183300,75185828,853,853,853,853,0
20250307,183200,75185828,853,853,853,853,0
20250307,183100,75185828,853,853,853,853,0
20250307,183000,75185828,853,853,853,853,0
20250307,182900,75185828,853,853,853,853,30
20250307,182800,75185828,853,853,853,853,0
20250307,182700,75185828,853,853,853,853,0
20250307,182600,75185828,853,853,853,853,0
20250307,182500,75185828,853,853,853,853,0
20250307,182400,75185828,853,853,853,853,0
20250307,182300,75185828,853,853,853,853,0
20250307,182200,75185828,853,853,853,853,0
20250307,182100,75185828,853,853,853,853,0
20250307,182000,75185828,853,853,853,853,0
20250307,181900,75185828,853,853,853,853,0
20250307,181800,75185828,853,853,853,853,0
20250307,181700,75185828,853,853,853,853,0
20250307,181600,75185828,853,853,853,853,0
20250307,181500,75185828,853,853,853,853,0
20250307,181400,75185828,853,853,853,853,0
20250307,181300,75185828,853,853,853,853,0
20250307,181200,75185828,853,853,853,853,0
20250307,181100,75185828,853,853,853,853,0
20250307,181000,75185828,853,853,853,853,0
20250307,180900,75185828,853,853,853,853,0
20250307,180800,75185828,853,853,853,853,0
20250307,180700,75185828,853,853,853,853,0
20250307,180600,75185828,853,853,853,853,0
20250307,180500,75185828,853,853,853,853,0
20250307,180400,75185828,853,853,853,853,0
20250307,180300,75185828,853,853,853,853,0
20250307,180200,75185828,853,853,853,853,0
20250307,180100,75185828,853,853,853,853,0
20250307,180000,75185828,853,853,853,853,0
20250307,175900,75185828,853,853,853,853,30
20250307,175800,75185828,853,853,853,853,0
20250307,175700,75185828,853,853,853,853,0
20250307,175600,75185828,853,853,853,853,0
20250307,175500,75185828,853,853,853,853,0
20250307,175400,75185828,853,853,853,853,0
20250307,175300,75185828,853,853,853,853,0
20250307,175200,75185828,853,853,853,853,0
20250307,175100,75185828,853,853,853,853,0
20250307,175000,75185828,853,853,853,853,0
20250307,174900,75185828,853,853,853,853,0
20250307,174800,75185828,853,853,853,853,0
20250307,174700,75185828,853,853,853,853,0
20250307,174600,75185828,853,853,853,853,0
20250307,174500,75185828,853,853,853,853,0
20250307,174400,75185828,853,853,853,853,0
20250307,174300,75185828,853,853,853,853,0
20250307,174200,75185828,853,853,853,853,0
20250307,174100,75185828,853,853,853,853,0
20250307,174000,75185828,853,853,853,853,0
20250307,173900,75185828,853,853,853,853,0
20250307,173800,75185828,853,853,853,853,0
20250307,173700,75185828,853,853,853,853,0
20250307,173600,75185828,853,853,853,853,0
20250307,173500,75185828,853,853,853,853,0
20250307,173400,75185828,853,853,853,853,0
20250307,173300,75185828,853,853,853,853,0
20250307,173200,75185828,853,853,853,853,0
20250307,173100,75185828,853,853,853,853,0
20250307,173000,75185828,853,853,853,853,0
20250307,172900,75185828,853,853,853,853,30
20250307,172800,75185828,853,853,853,853,0
20250307,172700,75185828,853,853,853,853,0
20250307,172600,75185828,853,853,853,853,0
20250307,172500,75185828,853,853,853,853,0
20250307,172400,75185828,853,853,853,853,0
20250307,172300,75185828,853,853,853,853,0
20250307,172200,75185828,853,853,853,853,0
20250307,172100,75185828,853,853,853,853,0
20250307,172000,75185828,853,853,853,853,0
20250307,171900,75185828,853,853,853,853,0
20250307,171800,75185828,853,853,853,853,0
20250307,171700,75185828,853,853,853,853,0
20250307,171600,75185828,853,853,853,853,0
20250307,171500,75185828,853,853,853,853,0
20250307,171400,75185828,853,853,853,853,0
20250307,171300,75185828,853,853,853,853,0
20250307,171200,75185828,853,853,853,853,0
20250307,171100,75185828,853,853,853,853,0
20250307,171000,75185828,853,853,853,853,0
20250307,170900,75185828,853,853,853,853,0
20250307,170800,75185828,853,853,853,853,0
20250307,170700,75185828,853,853,853,853,0
20250307,170600,75185828,853,853,853,853,0
20250307,170500,75185828,853,853,853,853,0
20250307,170400,75185828,853,853,853,853,0
20250307,170300,75185828,853,853,853,853,0
20250307,170200,75185828,853,853,853,853,0
20250307,170100,75185828,853,853,853,853,0
20250307,170000,75185828,853,853,853,853,0
20250307,165900,75185828,853,853,853,853,30
20250307,165800,75185828,853,853,853,853,0
20250307,165700,75185828,853,853,853,853,0
20250307,165600,75185828,853,853,853,853,0
20250307,165500,75185828,853,853,853,853,0
20250307,165400,75185828,853,853,853,853,0
20250307,165300,75185828,853,853,853,853,0
20250307,165200,75185828,853,853,853,853,0
20250307,165100,75185828,853,853,853,853,0
20250307,165000,75185828,853,853,853,853,0
20250307,164900,75185828,853,853,853,853,0
20250307,164800,75185828,853,853,853,853,0
20250307,164700,75185828,853,853,853,853,0
20250307,164600,75185828,853,853,853,853,0
20250307,164500,75185828,853,853,853,853,0
20250307,164400,75185828,853,853,853,853,0
20250307,164300,75185828,853,853,853,853,0
20250307,164200,75185828,853,853,853,853,0
20250307,164100,75185828,853,853,853,853,0
20250307,164000,75185828,853,853,853,853,0
20250307,163900,75185828,853,853,853,853,0
20250307,163800,75185828,853,853,853,853,0
20250307,163700,75185828,853,853,853,853,0
20250307,163600,75185828,853,853,853,853,0
20250307,163500,75185828,853,853,853,853,0
20250307,163400,75185828,853,853,853,853,0
20250307,163300,75185828,853,853,853,853,0
20250307,163200,75185828,853,853,853,853,0
20250307,163100,75185828,853,853,853,853,0
20250307,163000,75185828,853,853,853,853,0
20250307,162900,75185828,853,853,853,853,30
20250307,162800,75185828,853,853,853,853,0
20250307,162700,75185828,853,853,853,853,0
20250307,162600,75185828,853,853,853,853,0
20250307,162500,75185828,853,853,853,853,0
20250307,162400,75185828,853,853,853,853,0
20250307,162300,75185828,853,853,853,853,0
20250307,162200,75185828,853,853,853,853,0
20250307,162100,75185828,853,853,853,853,0
20250307,162000,75185828,853,853,853,853,0
20250307,161900,75185828,853,853,853,853,0
20250307,161800,75185828,853,853,853,853,0
20250307,161700,75185828,853,853,853,853,0
20250307,161600,75185828,853,853,853,853,0
20250307,161500,75185828,853,853,853,853,0
20250307,161400,75185828,853,853,853,853,0
20250307,161300,75185828,853,853,853,853,0
20250307,161200,75185828,853,853,853,853,0
20250307,161100,75185828,853,853,853,853,0
20250307,161000,75185828,853,853,853,853,0
20250307,160900,75185828,853,853,853,853,0
20250307,160800,75185828,853,853,853,853,0
20250307,160700,75185828,853,853,853,853,0
20250307,160600,75185828,853,853,853,853,0
20250307,160500,75185828,853,853,853,853,0
20250307,160400,75185828,853,853,853,853,0
20250307,160300,75185828,853,853,853,853,0
20250307,160200,75185828,853,853,853,853,0
20250307,160100,75185828,853,853,853,853,0
20250307,160000,75185828,853,853,853,853,0
20250307,155900,75185828,853,853,853,853,30
20250307,155800,75185828,853,853,853,853,0
20250307,155700,75185828,853,853,853,853,0
20250307,155600,75185828,853,853,853,853,0
20250307,155500,75185828,853,853,853,853,0
20250307,155400,75185828,853,853,853,853,0
20250307,155300,75185828,853,853,853,853,0
20250307,155200,75185828,853,853,853,853,0
20250307,155100,75185828,853,853,853,853,0
20250307,155000,75185828,853,853,853,853,0
20250307,154900,75185828,853,853,853,853,0
20250307,154800,75185828,853,853,853,853,0
20250307,154700,75185828,853,853,853,853,0
20250307,154600,75185828,853,853,853,853,0
20250307,154500,75185828,853,853,853,853,0
20250307,154400,75185828,853,853,853,853,0
20250307,154300,75185828,853,853,853,853,0
20250307,154200,75185828,853,853,853,853,0
20250307,154100,75185828,853,853,853,853,0
20250307,154000,75185828,853,853,853,853,0
20250307,153900,75185828,853,853,853,853,0
20250307,153800,75185828,853,853,853,853,0
20250307,153700,75185828,853,853,853,853,0
20250307,153600,75185828,853,853,853,853,0
20250307,153500,75185828,853,853,853,853,0
20250307,153400,75185828,853,853,853,853,0
20250307,153300,75185828,853,853,853,853,0
20250307,153200,75185828,853,853,853,853,0
20250307,153100,75185828,853,853,853,853,0
20250307,153000,75185828,853,853,853,853,30
20250307,152900,75160238,853,853,853,853,0
20250307,152800,75160238,853,853,853,853,0
20250307,152700,75160238,853,853,853,853,0
20250307,152600,75160238,853,853,853,853,0
20250307,152500,75160238,853,853,853,853,0
20250307,152400,75160238,853,853,853,853,0
20250307,152300,75160238,853,853,853,853,0
20250307,152200,75160238,853,853,853,853,0
20250307,152100,75160238,853,853,853,853,0
20250307,152000,75160238,853,853,853,853,0
20250307,151900,75160238,853,853,853,853,0
20250307,151800,75160238,853,851,853,851,885
20250307,151700,74407101,851,850,851,850,77
20250307,151600,74341649,850,850,850,850,0
20250307,151500,74341649,850,850,850,850,0
20250307,151400,74341649,850,850,850,850,0
20250307,151300,74341649,850,850,850,850,0
20250307,151200,74341649,850,850,850,850,4
20250307,151100,74338249,853,853,853,853,0
20250307,151000,74338249,853,853,853,853,4
20250307,150900,74334837,853,853,853,853,0
20250307,150800,74334837,853,853,853,853,0
20250307,150700,74334837,853,853,853,853,2
20250307,150600,74333131,853,853,853,853,0
20250307,150500,74333131,853,853,853,853,0
20250307,150400,74333131,853,853,853,853,59
20250307,150300,74282804,853,853,853,853,0
20250307,150200,74282804,853,853,853,853,0
20250307,150100,74282804,853,853,853,853,0
20250307,150000,74282804,853,853,853,853,0
20250307,145900,74282804,853,853,853,853,0
20250307,145800,74282804,853,853,853,853,623
20250307,145700,73751385,851,851,851,851,0
20250307,145600,73751385,851,851,851,851,0
20250307,145500,73751385,851,851,851,851,0
20250307,145400,73751385,851,851,851,851,0
20250307,145300,73751385,851,851,851,851,0
20250307,145200,73751385,851,851,851,851,0
20250307,145100,73751385,851,851,851,851,0
20250307,145000,73751385,851,851,851,851,0
20250307,144900,73751385,851,851,851,851,0
20250307,144800,73751385,851,851,851,851,0
20250307,144700,73751385,851,851,851,851,588
20250307,144600,73250997,850,850,850,850,0
20250307,144500,73250997,850,850,850,850,0
20250307,144400,73250997,850,850,850,850,0
20250307,144300,73250997,850,850,850,850,0
20250307,144200,73250997,850,850,850,850,73
20250307,144100,73188947,851,851,851,851,0
20250307,144000,73188947,851,851,851,851,0
20250307,143900,73188947,851,851,851,851,0
20250307,143800,73188947,851,851,851,851,0
20250307,143700,73188947,851,851,851,851,0
20250307,143600,73188947,851,851,851,851,0
20250307,143500,73188947,851,851,851,851,5
20250307,143400,73184692,851,851,851,851,1
20250307,143300,73183841,850,850,850,850,0
20250307,143200,73183841,850,850,850,850,0
20250307,143100,73183841,850,850,850,850,0
20250307,143000,73183841,850,850,850,850,0
20250307,142900,73183841,850,850,850,850,423
20250307,142800,72824291,851,851,851,851,0
20250307,142700,72824291,851,851,851,851,0
20250307,142600,72824291,851,851,851,851,0
20250307,142500,72824291,851,851,851,851,5
20250307,142400,72820036,853,853,853,853,0
20250307,142300,72820036,853,850,853,850,650
20250307,142200,72267533,852,852,852,852,0
20250307,142100,72267533,852,852,852,852,0
20250307,142000,72267533,852,852,852,852,0
20250307,141900,72267533,852,852,852,852,1
20250307,141800,72266681,851,851,851,851,0
20250307,141700,72266681,851,852,852,851,5000
20250307,141600,68010345,854,854,854,854,0
20250307,141500,68010345,854,854,854,854,1
20250307,141400,68009491,854,854,854,854,43
20250307,141300,67972769,852,852,852,852,3000
20250307,141200,65416769,852,852,852,852,2500
20250307,141100,63286769,853,853,853,853,0
20250307,141000,63286769,853,853,853,853,10
20250307,140900,63278239,853,853,853,853,0
20250307,140800,63278239,853,853,853,853,0
20250307,140700,63278239,853,853,853,853,0
20250307,140600,63278239,853,854,854,853,100
20250307,140500,63192938,851,851,851,851,0
20250307,140400,63192938,851,851,851,851,0
20250307,140300,63192938,851,851,851,851,0
20250307,140200,63192938,851,851,851,851,0
20250307,140100,63192938,851,851,851,851,0
20250307,140000,63192938,851,851,851,851,0
20250307,135900,63192938,851,851,851,851,0
20250307,135800,63192938,851,851,851,851,0
20250307,135700,63192938,851,851,851,851,0
20250307,135600,63192938,851,851,851,851,0
20250307,135500,63192938,851,851,851,851,0
20250307,135400,63192938,851,851,851,851,0
20250307,135300,63192938,851,851,851,851,0
20250307,135200,63192938,851,851,851,851,0
20250307,135100,63192938,851,851,851,851,0
20250307,135000,63192938,851,851,851,851,0
20250307,134900,63192938,851,851,851,851,0
20250307,134800,63192938,851,851,851,851,0
20250307,134700,63192938,851,851,851,851,0
20250307,134600,63192938,851,851,851,851,0
20250307,134500,63192938,851,851,851,851,0
20250307,134400,63192938,851,851,851,851,320
20250307,134300,62920618,851,851,851,851,0
20250307,134200,62920618,851,851,851,851,0
20250307,134100,62920618,851,851,851,851,2041
20250307,134000,61183727,854,854,854,854,0
20250307,133900,61183727,854,854,854,854,3046
20250307,133800,58582443,854,854,854,854,0
20250307,133700,58582443,854,854,854,854,0
20250307,133600,58582443,854,854,854,854,0
20250307,133500,58582443,854,854,854,854,0
20250307,133400,58582443,854,854,854,854,0
20250307,133300,58582443,854,854,854,854,0
20250307,133200,58582443,854,854,854,854,0
20250307,133100,58582443,854,854,854,854,0
20250307,133000,58582443,854,854,854,854,0
20250307,132900,58582443,854,854,854,854,0
20250307,132800,58582443,854,854,854,854,0
20250307,132700,58582443,854,854,854,854,0
20250307,132600,58582443,854,854,854,854,0
20250307,132500,58582443,854,854,854,854,0
20250307,132400,58582443,854,854,854,854,30
20250307,132300,58556823,854,854,854,854,0
20250307,132200,58556823,854,854,854,854,320
20250307,132100,58283543,854,854,854,854,0
20250307,132000,58283543,854,854,854,854,0
20250307,131900,58283543,854,854,854,854,2
20250307,131800,58281835,854,854,854,854,0
20250307,131700,58281835,854,854,854,854,0
20250307,131600,58281835,854,853,854,853,31
20250307,131500,58255391,853,853,853,853,746
20250307,131400,57619053,853,853,853,853,0
20250307,131300,57619053,853,853,853,853,0
20250307,131200,57619053,853,853,853,853,1
20250307,131100,57618200,852,852,852,852,0
20250307,131000,57618200,852,852,852,852,0
20250307,130900,57618200,852,852,852,852,0
20250307,130800,57618200,852,852,852,852,0
20250307,130700,57618200,852,852,852,852,0
20250307,130600,57618200,852,852,852,852,0
20250307,130500,57618200,852,852,852,852,0
20250307,130400,57618200,852,852,852,852,0
20250307,130300,57618200,852,852,852,852,0
20250307,130200,57618200,852,852,852,852,0
20250307,130100,57618200,852,852,852,852,0
20250307,130000,57618200,852,852,852,852,0
20250307,125900,57618200,852,852,852,852,0
20250307,125800,57618200,852,852,852,852,0
20250307,125700,57618200,852,852,852,852,0
20250307,125600,57618200,852,852,852,852,0
20250307,125500,57618200,852,852,852,852,0
20250307,125400,57618200,852,852,852,852,0
20250307,125300,57618200,852,852,852,852,0
20250307,125200,57618200,852,852,852,852,0
20250307,125100,57618200,852,852,852,852,0
20250307,125000,57618200,852,852,852,852,0
20250307,124900,57618200,852,852,852,852,0
20250307,124800,57618200,852,852,852,852,0
20250307,124700,57618200,852,852,852,852,8374
20250307,124600,50483552,851,851,851,851,0
20250307,124500,50483552,851,851,851,851,0
20250307,124400,50483552,851,851,851,851,0
20250307,124300,50483552,851,851,851,851,1755
20250307,124200,48990047,852,852,852,852,10
20250307,124100,48981527,852,852,852,852,20
20250307,124000,48964487,852,852,852,852,0
20250307,123900,48964487,852,852,852,852,0
20250307,123800,48964487,852,852,852,852,646
20250307,123700,48414095,852,852,852,852,0
20250307,123600,48414095,852,852,852,852,0
20250307,123500,48414095,852,852,852,852,205
20250307,123400,48239435,851,851,851,851,0
20250307,123300,48239435,851,851,851,851,0
20250307,123200,48239435,851,851,851,851,1419
20250307,123100,47031866,851,851,851,851,0
20250307,123000,47031866,851,851,851,851,0
20250307,122900,47031866,851,851,851,851,0
20250307,122800,47031866,851,851,851,851,0
20250307,122700,47031866,851,851,851,851,83
20250307,122600,46961233,851,851,851,851,0
20250307,122500,46961233,851,851,851,851,24934
20250307,122400,25742399,851,851,851,851,0
20250307,122300,25742399,851,851,851,851,0
20250307,122200,25742399,851,851,851,851,0
20250307,122100,25742399,851,851,851,851,500
20250307,122000,25316899,849,849,849,849,0
20250307,121900,25316899,849,849,849,849,0
20250307,121800,25316899,849,849,849,849,0
20250307,121700,25316899,849,849,849,849,0
20250307,121600,25316899,849,849,849,849,0
20250307,121500,25316899,849,849,849,849,0
20250307,121400,25316899,849,849,849,849,0
20250307,121300,25316899,849,849,849,849,0
20250307,121200,25316899,849,849,849,849,0
20250307,121100,25316899,849,849,849,849,0
20250307,121000,25316899,849,849,849,849,0
20250307,120900,25316899,849,849,849,849,0
20250307,120800,25316899,849,849,849,849,0
20250307,120700,25316899,849,849,849,849,0
20250307,120600,25316899,849,849,849,849,0
20250307,120500,25316899,849,849,849,849,0
20250307,120400,25316899,849,849,849,849,0
20250307,120300,25316899,849,849,849,849,0
20250307,120200,25316899,849,849,849,849,279
20250307,120100,25080028,851,851,851,851,0
20250307,120000,25080028,851,851,851,851,0
20250307,115900,25080028,851,851,851,851,0
20250307,115800,25080028,851,851,851,851,0
20250307,115700,25080028,851,851,851,851,0
20250307,115600,25080028,851,851,851,851,0
20250307,115500,25080028,851,851,851,851,0
20250307,115400,25080028,851,851,851,851,0
20250307,115300,25080028,851,851,851,851,0
20250307,115200,25080028,851,851,851,851,0
20250307,115100,25080028,851,851,851,851,0
20250307,115000,25080028,851,851,851,851,0
20250307,114900,25080028,851,851,851,851,0
20250307,114800,25080028,851,851,851,851,0
20250307,114700,25080028,851,851,851,851,0
20250307,114600,25080028,851,851,851,851,0
20250307,114500,25080028,851,851,851,851,0
20250307,114400,25080028,851,851,851,851,0
20250307,114300,25080028,851,851,851,851,0
20250307,114200,25080028,851,851,851,851,0
20250307,114100,25080028,851,851,851,851,0
20250307,114000,25080028,851,851,851,851,0
20250307,113900,25080028,851,851,851,851,0
20250307,113800,25080028,851,851,851,851,0
20250307,113700,25080028,851,851,851,851,0
20250307,113600,25080028,851,851,851,851,0
20250307,113500,25080028,851,851,851,851,0
20250307,113400,25080028,851,851,851,851,0
20250307,113300,25080028,851,851,851,851,0
20250307,113200,25080028,851,851,851,851,0
20250307,113100,25080028,851,851,851,851,15
20250307,113000,25067263,848,848,848,848,0
20250307,112900,25067263,848,848,848,848,0
20250307,112800,25067263,848,848,848,848,0
20250307,112700,25067263,848,848,848,848,0
20250307,112600,25067263,848,848,848,848,334
20250307,112500,24784031,848,848,848,848,0
20250307,112400,24784031,848,848,848,848,0
20250307,112300,24784031,848,848,848,848,0
20250307,112200,24784031,848,848,848,848,0
20250307,112100,24784031,848,848,848,848,0
20250307,112000,24784031,848,848,848,848,0
20250307,111900,24784031,848,848,848,848,0
20250307,111800,24784031,848,848,848,848,262
20250307,111700,24561855,848,848,848,848,5
20250307,111600,24557615,848,848,848,848,36
20250307,111500,24527087,848,848,848,848,0
20250307,111400,24527087,848,848,848,848,697
20250307,111300,23936031,851,851,851,851,0
20250307,111200,23936031,851,851,851,851,0
20250307,111100,23936031,851,851,851,851,0
20250307,111000,23936031,851,851,851,851,2
20250307,110900,23934329,850,850,850,850,120
20250307,110800,23832329,850,850,850,850,0
20250307,110700,23832329,850,850,850,850,0
20250307,110600,23832329,850,850,850,850,0
20250307,110500,23832329,850,850,850,850,0
20250307,110400,23832329,850,850,850,850,1
20250307,110300,23831479,850,850,850,850,0
20250307,110200,23831479,850,850,850,850,0
20250307,110100,23831479,850,850,850,850,0
20250307,110000,23831479,850,850,850,850,0
20250307,105900,23831479,850,850,850,850,0
20250307,105800,23831479,850,850,850,850,0
20250307,105700,23831479,850,850,850,850,0
20250307,105600,23831479,850,850,850,850,0
20250307,105500,23831479,850,850,850,850,0
20250307,105400,23831479,850,850,850,850,0
20250307,105300,23831479,850,850,850,850,0
20250307,105200,23831479,850,850,850,850,0
20250307,105100,23831479,850,850,850,850,3
20250307,105000,23828929,848,848,848,848,0
20250307,104900,23828929,848,848,848,848,0
20250307,104800,23828929,848,848,848,848,0
20250307,104700,23828929,848,848,848,848,0
20250307,104600,23828929,848,848,848,848,0
20250307,104500,23828929,848,848,848,848,101
20250307,104400,23743281,848,848,848,848,0
20250307,104300,23743281,848,848,848,848,0
20250307,104200,23743281,848,848,848,848,0
20250307,104100,23743281,848,848,848,848,0
20250307,104000,23743281,848,848,848,848,0
20250307,103900,23743281,848,848,848,848,0
20250307,103800,23743281,848,848,848,848,0
20250307,103700,23743281,848,848,848,848,0
20250307,103600,23743281,848,848,848,848,1673
20250307,103500,22324577,848,848,848,848,0
20250307,103400,22324577,848,848,848,848,0
20250307,103300,22324577,848,848,848,848,0
20250307,103200,22324577,848,848,848,848,1
20250307,103100,22323729,851,851,851,851,0
20250307,103000,22323729,851,851,851,851,0
20250307,102900,22323729,851,851,851,851,0
20250307,102800,22323729,851,851,851,851,0
20250307,102700,22323729,851,851,851,851,0
20250307,102600,22323729,851,851,851,851,0
20250307,102500,22323729,851,851,851,851,0
20250307,102400,22323729,851,851,851,851,29
20250307,102300,22299050,851,851,851,851,0
20250307,102200,22299050,851,851,851,851,0
20250307,102100,22299050,851,851,851,851,0
20250307,102000,22299050,851,851,851,851,0
20250307,101900,22299050,851,851,851,851,0
20250307,101800,22299050,851,848,851,848,42
20250307,101700,22263431,851,851,851,851,0
20250307,101600,22263431,851,851,851,851,0
20250307,101500,22263431,851,851,851,851,0
20250307,101400,22263431,851,851,851,851,7
20250307,101300,22257474,851,851,851,851,2
20250307,101200,22255772,849,849,849,849,0
20250307,101100,22255772,849,849,849,849,0
20250307,101000,22255772,849,849,849,849,0
20250307,100900,22255772,849,850,850,849,3035
20250307,100800,19678616,849,850,850,849,5961
20250307,100700,14617207,851,851,851,851,0
20250307,100600,14617207,851,851,851,851,1
20250307,100500,14616356,851,850,851,850,424
20250307,100400,14255954,850,850,850,850,0
20250307,100300,14255954,850,850,850,850,0
20250307,100200,14255954,850,850,850,850,0
20250307,100100,14255954,850,850,850,850,0
20250307,100000,14255954,850,850,850,850,0
20250307,095900,14255954,850,850,850,850,0
20250307,095800,14255954,850,850,850,850,0
20250307,095700,14255954,850,850,850,850,0
20250307,095600,14255954,850,850,850,850,116
20250307,095500,14157354,851,851,851,851,0
20250307,095400,14157354,851,851,851,851,10
20250307,095300,14148844,853,853,853,853,0
20250307,095200,14148844,853,853,853,853,0
20250307,095100,14148844,853,853,853,853,0
20250307,095000,14148844,853,853,853,853,0
20250307,094900,14148844,853,853,853,853,0
20250307,094800,14148844,853,853,853,853,3
20250307,094700,14146285,853,851,853,851,49
20250307,094600,14104559,851,851,851,851,4
20250307,094500,14101155,849,849,849,849,0
20250307,094400,14101155,849,849,849,849,0
20250307,094300,14101155,849,849,849,849,0
20250307,094200,14101155,849,849,849,849,1
20250307,094100,14100306,849,849,849,849,0
20250307,094000,14100306,849,849,849,849,0
20250307,093900,14100306,849,849,849,849,0
20250307,093800,14100306,849,849,849,849,0
20250307,093700,14100306,849,849,849,849,0
20250307,093600,14100306,849,849,849,849,4754
20250307,093500,10064160,849,849,849,849,1
20250307,093400,10063311,848,848,849,848,29
20250307,093300,10038717,848,848,848,848,0
20250307,093200,10038717,848,848,848,848,0
20250307,093100,10038717,848,846,848,846,207
20250307,093000,9863417,845,845,845,845,0
20250307,092900,9863417,845,845,845,845,0
20250307,092800,9863417,845,845,845,845,0
20250307,092700,9863417,845,845,845,845,276
20250307,092600,9630197,845,845,845,845,0
20250307,092500,9630197,845,845,845,845,0
20250307,092400,9630197,845,845,845,845,0
20250307,092300,9630197,845,845,845,845,1000
20250307,092200,8785197,845,845,845,845,0
20250307,092100,8785197,845,845,845,845,3
20250307,092000,8782662,846,846,846,846,0
20250307,091900,8782662,846,847,847,846,5221
20250307,091800,4364615,847,847,847,847,0
20250307,091700,4364615,847,847,847,847,919
20250307,091600,3586222,847,847,847,847,0
20250307,091500,3586222,847,847,847,847,0
20250307,091400,3586222,847,848,848,847,4101
20250307,091300,112630,848,848,848,848,35
20250307,091200,82950,849,849,849,849,0
20250307,091100,82950,849,849,849,849,0
20250307,091000,82950,849,849,849,849,4
20250307,090900,79554,846,846,846,846,0
20250307,090800,79554,846,846,846,846,1
20250307,090700,78708,849,849,849,849,0
20250307,090600,78708,849,849,849,849,0
20250307,090500,78708,849,849,849,849,0
20250307,090400,78708,849,849,849,849,0
20250307,090300,78708,849,849,849,849,0
20250307,090200,78708,849,849,849,849,6
20250307,090100,73614,849,849,849,849,4
20250307,090000,70218,846,846,846,846,83
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 185900 75185828 853 853 853 853 30
3 20250307 185800 75185828 853 853 853 853 0
4 20250307 185700 75185828 853 853 853 853 0
5 20250307 185600 75185828 853 853 853 853 0
6 20250307 185500 75185828 853 853 853 853 0
7 20250307 185400 75185828 853 853 853 853 0
8 20250307 185300 75185828 853 853 853 853 0
9 20250307 185200 75185828 853 853 853 853 0
10 20250307 185100 75185828 853 853 853 853 0
11 20250307 185000 75185828 853 853 853 853 0
12 20250307 184900 75185828 853 853 853 853 0
13 20250307 184800 75185828 853 853 853 853 0
14 20250307 184700 75185828 853 853 853 853 0
15 20250307 184600 75185828 853 853 853 853 0
16 20250307 184500 75185828 853 853 853 853 0
17 20250307 184400 75185828 853 853 853 853 0
18 20250307 184300 75185828 853 853 853 853 0
19 20250307 184200 75185828 853 853 853 853 0
20 20250307 184100 75185828 853 853 853 853 0
21 20250307 184000 75185828 853 853 853 853 0
22 20250307 183900 75185828 853 853 853 853 0
23 20250307 183800 75185828 853 853 853 853 0
24 20250307 183700 75185828 853 853 853 853 0
25 20250307 183600 75185828 853 853 853 853 0
26 20250307 183500 75185828 853 853 853 853 0
27 20250307 183400 75185828 853 853 853 853 0
28 20250307 183300 75185828 853 853 853 853 0
29 20250307 183200 75185828 853 853 853 853 0
30 20250307 183100 75185828 853 853 853 853 0
31 20250307 183000 75185828 853 853 853 853 0
32 20250307 182900 75185828 853 853 853 853 30
33 20250307 182800 75185828 853 853 853 853 0
34 20250307 182700 75185828 853 853 853 853 0
35 20250307 182600 75185828 853 853 853 853 0
36 20250307 182500 75185828 853 853 853 853 0
37 20250307 182400 75185828 853 853 853 853 0
38 20250307 182300 75185828 853 853 853 853 0
39 20250307 182200 75185828 853 853 853 853 0
40 20250307 182100 75185828 853 853 853 853 0
41 20250307 182000 75185828 853 853 853 853 0
42 20250307 181900 75185828 853 853 853 853 0
43 20250307 181800 75185828 853 853 853 853 0
44 20250307 181700 75185828 853 853 853 853 0
45 20250307 181600 75185828 853 853 853 853 0
46 20250307 181500 75185828 853 853 853 853 0
47 20250307 181400 75185828 853 853 853 853 0
48 20250307 181300 75185828 853 853 853 853 0
49 20250307 181200 75185828 853 853 853 853 0
50 20250307 181100 75185828 853 853 853 853 0
51 20250307 181000 75185828 853 853 853 853 0
52 20250307 180900 75185828 853 853 853 853 0
53 20250307 180800 75185828 853 853 853 853 0
54 20250307 180700 75185828 853 853 853 853 0
55 20250307 180600 75185828 853 853 853 853 0
56 20250307 180500 75185828 853 853 853 853 0
57 20250307 180400 75185828 853 853 853 853 0
58 20250307 180300 75185828 853 853 853 853 0
59 20250307 180200 75185828 853 853 853 853 0
60 20250307 180100 75185828 853 853 853 853 0
61 20250307 180000 75185828 853 853 853 853 0
62 20250307 175900 75185828 853 853 853 853 30
63 20250307 175800 75185828 853 853 853 853 0
64 20250307 175700 75185828 853 853 853 853 0
65 20250307 175600 75185828 853 853 853 853 0
66 20250307 175500 75185828 853 853 853 853 0
67 20250307 175400 75185828 853 853 853 853 0
68 20250307 175300 75185828 853 853 853 853 0
69 20250307 175200 75185828 853 853 853 853 0
70 20250307 175100 75185828 853 853 853 853 0
71 20250307 175000 75185828 853 853 853 853 0
72 20250307 174900 75185828 853 853 853 853 0
73 20250307 174800 75185828 853 853 853 853 0
74 20250307 174700 75185828 853 853 853 853 0
75 20250307 174600 75185828 853 853 853 853 0
76 20250307 174500 75185828 853 853 853 853 0
77 20250307 174400 75185828 853 853 853 853 0
78 20250307 174300 75185828 853 853 853 853 0
79 20250307 174200 75185828 853 853 853 853 0
80 20250307 174100 75185828 853 853 853 853 0
81 20250307 174000 75185828 853 853 853 853 0
82 20250307 173900 75185828 853 853 853 853 0
83 20250307 173800 75185828 853 853 853 853 0
84 20250307 173700 75185828 853 853 853 853 0
85 20250307 173600 75185828 853 853 853 853 0
86 20250307 173500 75185828 853 853 853 853 0
87 20250307 173400 75185828 853 853 853 853 0
88 20250307 173300 75185828 853 853 853 853 0
89 20250307 173200 75185828 853 853 853 853 0
90 20250307 173100 75185828 853 853 853 853 0
91 20250307 173000 75185828 853 853 853 853 0
92 20250307 172900 75185828 853 853 853 853 30
93 20250307 172800 75185828 853 853 853 853 0
94 20250307 172700 75185828 853 853 853 853 0
95 20250307 172600 75185828 853 853 853 853 0
96 20250307 172500 75185828 853 853 853 853 0
97 20250307 172400 75185828 853 853 853 853 0
98 20250307 172300 75185828 853 853 853 853 0
99 20250307 172200 75185828 853 853 853 853 0
100 20250307 172100 75185828 853 853 853 853 0
101 20250307 172000 75185828 853 853 853 853 0
102 20250307 171900 75185828 853 853 853 853 0
103 20250307 171800 75185828 853 853 853 853 0
104 20250307 171700 75185828 853 853 853 853 0
105 20250307 171600 75185828 853 853 853 853 0
106 20250307 171500 75185828 853 853 853 853 0
107 20250307 171400 75185828 853 853 853 853 0
108 20250307 171300 75185828 853 853 853 853 0
109 20250307 171200 75185828 853 853 853 853 0
110 20250307 171100 75185828 853 853 853 853 0
111 20250307 171000 75185828 853 853 853 853 0
112 20250307 170900 75185828 853 853 853 853 0
113 20250307 170800 75185828 853 853 853 853 0
114 20250307 170700 75185828 853 853 853 853 0
115 20250307 170600 75185828 853 853 853 853 0
116 20250307 170500 75185828 853 853 853 853 0
117 20250307 170400 75185828 853 853 853 853 0
118 20250307 170300 75185828 853 853 853 853 0
119 20250307 170200 75185828 853 853 853 853 0
120 20250307 170100 75185828 853 853 853 853 0
121 20250307 170000 75185828 853 853 853 853 0
122 20250307 165900 75185828 853 853 853 853 30
123 20250307 165800 75185828 853 853 853 853 0
124 20250307 165700 75185828 853 853 853 853 0
125 20250307 165600 75185828 853 853 853 853 0
126 20250307 165500 75185828 853 853 853 853 0
127 20250307 165400 75185828 853 853 853 853 0
128 20250307 165300 75185828 853 853 853 853 0
129 20250307 165200 75185828 853 853 853 853 0
130 20250307 165100 75185828 853 853 853 853 0
131 20250307 165000 75185828 853 853 853 853 0
132 20250307 164900 75185828 853 853 853 853 0
133 20250307 164800 75185828 853 853 853 853 0
134 20250307 164700 75185828 853 853 853 853 0
135 20250307 164600 75185828 853 853 853 853 0
136 20250307 164500 75185828 853 853 853 853 0
137 20250307 164400 75185828 853 853 853 853 0
138 20250307 164300 75185828 853 853 853 853 0
139 20250307 164200 75185828 853 853 853 853 0
140 20250307 164100 75185828 853 853 853 853 0
141 20250307 164000 75185828 853 853 853 853 0
142 20250307 163900 75185828 853 853 853 853 0
143 20250307 163800 75185828 853 853 853 853 0
144 20250307 163700 75185828 853 853 853 853 0
145 20250307 163600 75185828 853 853 853 853 0
146 20250307 163500 75185828 853 853 853 853 0
147 20250307 163400 75185828 853 853 853 853 0
148 20250307 163300 75185828 853 853 853 853 0
149 20250307 163200 75185828 853 853 853 853 0
150 20250307 163100 75185828 853 853 853 853 0
151 20250307 163000 75185828 853 853 853 853 0
152 20250307 162900 75185828 853 853 853 853 30
153 20250307 162800 75185828 853 853 853 853 0
154 20250307 162700 75185828 853 853 853 853 0
155 20250307 162600 75185828 853 853 853 853 0
156 20250307 162500 75185828 853 853 853 853 0
157 20250307 162400 75185828 853 853 853 853 0
158 20250307 162300 75185828 853 853 853 853 0
159 20250307 162200 75185828 853 853 853 853 0
160 20250307 162100 75185828 853 853 853 853 0
161 20250307 162000 75185828 853 853 853 853 0
162 20250307 161900 75185828 853 853 853 853 0
163 20250307 161800 75185828 853 853 853 853 0
164 20250307 161700 75185828 853 853 853 853 0
165 20250307 161600 75185828 853 853 853 853 0
166 20250307 161500 75185828 853 853 853 853 0
167 20250307 161400 75185828 853 853 853 853 0
168 20250307 161300 75185828 853 853 853 853 0
169 20250307 161200 75185828 853 853 853 853 0
170 20250307 161100 75185828 853 853 853 853 0
171 20250307 161000 75185828 853 853 853 853 0
172 20250307 160900 75185828 853 853 853 853 0
173 20250307 160800 75185828 853 853 853 853 0
174 20250307 160700 75185828 853 853 853 853 0
175 20250307 160600 75185828 853 853 853 853 0
176 20250307 160500 75185828 853 853 853 853 0
177 20250307 160400 75185828 853 853 853 853 0
178 20250307 160300 75185828 853 853 853 853 0
179 20250307 160200 75185828 853 853 853 853 0
180 20250307 160100 75185828 853 853 853 853 0
181 20250307 160000 75185828 853 853 853 853 0
182 20250307 155900 75185828 853 853 853 853 30
183 20250307 155800 75185828 853 853 853 853 0
184 20250307 155700 75185828 853 853 853 853 0
185 20250307 155600 75185828 853 853 853 853 0
186 20250307 155500 75185828 853 853 853 853 0
187 20250307 155400 75185828 853 853 853 853 0
188 20250307 155300 75185828 853 853 853 853 0
189 20250307 155200 75185828 853 853 853 853 0
190 20250307 155100 75185828 853 853 853 853 0
191 20250307 155000 75185828 853 853 853 853 0
192 20250307 154900 75185828 853 853 853 853 0
193 20250307 154800 75185828 853 853 853 853 0
194 20250307 154700 75185828 853 853 853 853 0
195 20250307 154600 75185828 853 853 853 853 0
196 20250307 154500 75185828 853 853 853 853 0
197 20250307 154400 75185828 853 853 853 853 0
198 20250307 154300 75185828 853 853 853 853 0
199 20250307 154200 75185828 853 853 853 853 0
200 20250307 154100 75185828 853 853 853 853 0
201 20250307 154000 75185828 853 853 853 853 0
202 20250307 153900 75185828 853 853 853 853 0
203 20250307 153800 75185828 853 853 853 853 0
204 20250307 153700 75185828 853 853 853 853 0
205 20250307 153600 75185828 853 853 853 853 0
206 20250307 153500 75185828 853 853 853 853 0
207 20250307 153400 75185828 853 853 853 853 0
208 20250307 153300 75185828 853 853 853 853 0
209 20250307 153200 75185828 853 853 853 853 0
210 20250307 153100 75185828 853 853 853 853 0
211 20250307 153000 75185828 853 853 853 853 30
212 20250307 152900 75160238 853 853 853 853 0
213 20250307 152800 75160238 853 853 853 853 0
214 20250307 152700 75160238 853 853 853 853 0
215 20250307 152600 75160238 853 853 853 853 0
216 20250307 152500 75160238 853 853 853 853 0
217 20250307 152400 75160238 853 853 853 853 0
218 20250307 152300 75160238 853 853 853 853 0
219 20250307 152200 75160238 853 853 853 853 0
220 20250307 152100 75160238 853 853 853 853 0
221 20250307 152000 75160238 853 853 853 853 0
222 20250307 151900 75160238 853 853 853 853 0
223 20250307 151800 75160238 853 851 853 851 885
224 20250307 151700 74407101 851 850 851 850 77
225 20250307 151600 74341649 850 850 850 850 0
226 20250307 151500 74341649 850 850 850 850 0
227 20250307 151400 74341649 850 850 850 850 0
228 20250307 151300 74341649 850 850 850 850 0
229 20250307 151200 74341649 850 850 850 850 4
230 20250307 151100 74338249 853 853 853 853 0
231 20250307 151000 74338249 853 853 853 853 4
232 20250307 150900 74334837 853 853 853 853 0
233 20250307 150800 74334837 853 853 853 853 0
234 20250307 150700 74334837 853 853 853 853 2
235 20250307 150600 74333131 853 853 853 853 0
236 20250307 150500 74333131 853 853 853 853 0
237 20250307 150400 74333131 853 853 853 853 59
238 20250307 150300 74282804 853 853 853 853 0
239 20250307 150200 74282804 853 853 853 853 0
240 20250307 150100 74282804 853 853 853 853 0
241 20250307 150000 74282804 853 853 853 853 0
242 20250307 145900 74282804 853 853 853 853 0
243 20250307 145800 74282804 853 853 853 853 623
244 20250307 145700 73751385 851 851 851 851 0
245 20250307 145600 73751385 851 851 851 851 0
246 20250307 145500 73751385 851 851 851 851 0
247 20250307 145400 73751385 851 851 851 851 0
248 20250307 145300 73751385 851 851 851 851 0
249 20250307 145200 73751385 851 851 851 851 0
250 20250307 145100 73751385 851 851 851 851 0
251 20250307 145000 73751385 851 851 851 851 0
252 20250307 144900 73751385 851 851 851 851 0
253 20250307 144800 73751385 851 851 851 851 0
254 20250307 144700 73751385 851 851 851 851 588
255 20250307 144600 73250997 850 850 850 850 0
256 20250307 144500 73250997 850 850 850 850 0
257 20250307 144400 73250997 850 850 850 850 0
258 20250307 144300 73250997 850 850 850 850 0
259 20250307 144200 73250997 850 850 850 850 73
260 20250307 144100 73188947 851 851 851 851 0
261 20250307 144000 73188947 851 851 851 851 0
262 20250307 143900 73188947 851 851 851 851 0
263 20250307 143800 73188947 851 851 851 851 0
264 20250307 143700 73188947 851 851 851 851 0
265 20250307 143600 73188947 851 851 851 851 0
266 20250307 143500 73188947 851 851 851 851 5
267 20250307 143400 73184692 851 851 851 851 1
268 20250307 143300 73183841 850 850 850 850 0
269 20250307 143200 73183841 850 850 850 850 0
270 20250307 143100 73183841 850 850 850 850 0
271 20250307 143000 73183841 850 850 850 850 0
272 20250307 142900 73183841 850 850 850 850 423
273 20250307 142800 72824291 851 851 851 851 0
274 20250307 142700 72824291 851 851 851 851 0
275 20250307 142600 72824291 851 851 851 851 0
276 20250307 142500 72824291 851 851 851 851 5
277 20250307 142400 72820036 853 853 853 853 0
278 20250307 142300 72820036 853 850 853 850 650
279 20250307 142200 72267533 852 852 852 852 0
280 20250307 142100 72267533 852 852 852 852 0
281 20250307 142000 72267533 852 852 852 852 0
282 20250307 141900 72267533 852 852 852 852 1
283 20250307 141800 72266681 851 851 851 851 0
284 20250307 141700 72266681 851 852 852 851 5000
285 20250307 141600 68010345 854 854 854 854 0
286 20250307 141500 68010345 854 854 854 854 1
287 20250307 141400 68009491 854 854 854 854 43
288 20250307 141300 67972769 852 852 852 852 3000
289 20250307 141200 65416769 852 852 852 852 2500
290 20250307 141100 63286769 853 853 853 853 0
291 20250307 141000 63286769 853 853 853 853 10
292 20250307 140900 63278239 853 853 853 853 0
293 20250307 140800 63278239 853 853 853 853 0
294 20250307 140700 63278239 853 853 853 853 0
295 20250307 140600 63278239 853 854 854 853 100
296 20250307 140500 63192938 851 851 851 851 0
297 20250307 140400 63192938 851 851 851 851 0
298 20250307 140300 63192938 851 851 851 851 0
299 20250307 140200 63192938 851 851 851 851 0
300 20250307 140100 63192938 851 851 851 851 0
301 20250307 140000 63192938 851 851 851 851 0
302 20250307 135900 63192938 851 851 851 851 0
303 20250307 135800 63192938 851 851 851 851 0
304 20250307 135700 63192938 851 851 851 851 0
305 20250307 135600 63192938 851 851 851 851 0
306 20250307 135500 63192938 851 851 851 851 0
307 20250307 135400 63192938 851 851 851 851 0
308 20250307 135300 63192938 851 851 851 851 0
309 20250307 135200 63192938 851 851 851 851 0
310 20250307 135100 63192938 851 851 851 851 0
311 20250307 135000 63192938 851 851 851 851 0
312 20250307 134900 63192938 851 851 851 851 0
313 20250307 134800 63192938 851 851 851 851 0
314 20250307 134700 63192938 851 851 851 851 0
315 20250307 134600 63192938 851 851 851 851 0
316 20250307 134500 63192938 851 851 851 851 0
317 20250307 134400 63192938 851 851 851 851 320
318 20250307 134300 62920618 851 851 851 851 0
319 20250307 134200 62920618 851 851 851 851 0
320 20250307 134100 62920618 851 851 851 851 2041
321 20250307 134000 61183727 854 854 854 854 0
322 20250307 133900 61183727 854 854 854 854 3046
323 20250307 133800 58582443 854 854 854 854 0
324 20250307 133700 58582443 854 854 854 854 0
325 20250307 133600 58582443 854 854 854 854 0
326 20250307 133500 58582443 854 854 854 854 0
327 20250307 133400 58582443 854 854 854 854 0
328 20250307 133300 58582443 854 854 854 854 0
329 20250307 133200 58582443 854 854 854 854 0
330 20250307 133100 58582443 854 854 854 854 0
331 20250307 133000 58582443 854 854 854 854 0
332 20250307 132900 58582443 854 854 854 854 0
333 20250307 132800 58582443 854 854 854 854 0
334 20250307 132700 58582443 854 854 854 854 0
335 20250307 132600 58582443 854 854 854 854 0
336 20250307 132500 58582443 854 854 854 854 0
337 20250307 132400 58582443 854 854 854 854 30
338 20250307 132300 58556823 854 854 854 854 0
339 20250307 132200 58556823 854 854 854 854 320
340 20250307 132100 58283543 854 854 854 854 0
341 20250307 132000 58283543 854 854 854 854 0
342 20250307 131900 58283543 854 854 854 854 2
343 20250307 131800 58281835 854 854 854 854 0
344 20250307 131700 58281835 854 854 854 854 0
345 20250307 131600 58281835 854 853 854 853 31
346 20250307 131500 58255391 853 853 853 853 746
347 20250307 131400 57619053 853 853 853 853 0
348 20250307 131300 57619053 853 853 853 853 0
349 20250307 131200 57619053 853 853 853 853 1
350 20250307 131100 57618200 852 852 852 852 0
351 20250307 131000 57618200 852 852 852 852 0
352 20250307 130900 57618200 852 852 852 852 0
353 20250307 130800 57618200 852 852 852 852 0
354 20250307 130700 57618200 852 852 852 852 0
355 20250307 130600 57618200 852 852 852 852 0
356 20250307 130500 57618200 852 852 852 852 0
357 20250307 130400 57618200 852 852 852 852 0
358 20250307 130300 57618200 852 852 852 852 0
359 20250307 130200 57618200 852 852 852 852 0
360 20250307 130100 57618200 852 852 852 852 0
361 20250307 130000 57618200 852 852 852 852 0
362 20250307 125900 57618200 852 852 852 852 0
363 20250307 125800 57618200 852 852 852 852 0
364 20250307 125700 57618200 852 852 852 852 0
365 20250307 125600 57618200 852 852 852 852 0
366 20250307 125500 57618200 852 852 852 852 0
367 20250307 125400 57618200 852 852 852 852 0
368 20250307 125300 57618200 852 852 852 852 0
369 20250307 125200 57618200 852 852 852 852 0
370 20250307 125100 57618200 852 852 852 852 0
371 20250307 125000 57618200 852 852 852 852 0
372 20250307 124900 57618200 852 852 852 852 0
373 20250307 124800 57618200 852 852 852 852 0
374 20250307 124700 57618200 852 852 852 852 8374
375 20250307 124600 50483552 851 851 851 851 0
376 20250307 124500 50483552 851 851 851 851 0
377 20250307 124400 50483552 851 851 851 851 0
378 20250307 124300 50483552 851 851 851 851 1755
379 20250307 124200 48990047 852 852 852 852 10
380 20250307 124100 48981527 852 852 852 852 20
381 20250307 124000 48964487 852 852 852 852 0
382 20250307 123900 48964487 852 852 852 852 0
383 20250307 123800 48964487 852 852 852 852 646
384 20250307 123700 48414095 852 852 852 852 0
385 20250307 123600 48414095 852 852 852 852 0
386 20250307 123500 48414095 852 852 852 852 205
387 20250307 123400 48239435 851 851 851 851 0
388 20250307 123300 48239435 851 851 851 851 0
389 20250307 123200 48239435 851 851 851 851 1419
390 20250307 123100 47031866 851 851 851 851 0
391 20250307 123000 47031866 851 851 851 851 0
392 20250307 122900 47031866 851 851 851 851 0
393 20250307 122800 47031866 851 851 851 851 0
394 20250307 122700 47031866 851 851 851 851 83
395 20250307 122600 46961233 851 851 851 851 0
396 20250307 122500 46961233 851 851 851 851 24934
397 20250307 122400 25742399 851 851 851 851 0
398 20250307 122300 25742399 851 851 851 851 0
399 20250307 122200 25742399 851 851 851 851 0
400 20250307 122100 25742399 851 851 851 851 500
401 20250307 122000 25316899 849 849 849 849 0
402 20250307 121900 25316899 849 849 849 849 0
403 20250307 121800 25316899 849 849 849 849 0
404 20250307 121700 25316899 849 849 849 849 0
405 20250307 121600 25316899 849 849 849 849 0
406 20250307 121500 25316899 849 849 849 849 0
407 20250307 121400 25316899 849 849 849 849 0
408 20250307 121300 25316899 849 849 849 849 0
409 20250307 121200 25316899 849 849 849 849 0
410 20250307 121100 25316899 849 849 849 849 0
411 20250307 121000 25316899 849 849 849 849 0
412 20250307 120900 25316899 849 849 849 849 0
413 20250307 120800 25316899 849 849 849 849 0
414 20250307 120700 25316899 849 849 849 849 0
415 20250307 120600 25316899 849 849 849 849 0
416 20250307 120500 25316899 849 849 849 849 0
417 20250307 120400 25316899 849 849 849 849 0
418 20250307 120300 25316899 849 849 849 849 0
419 20250307 120200 25316899 849 849 849 849 279
420 20250307 120100 25080028 851 851 851 851 0
421 20250307 120000 25080028 851 851 851 851 0
422 20250307 115900 25080028 851 851 851 851 0
423 20250307 115800 25080028 851 851 851 851 0
424 20250307 115700 25080028 851 851 851 851 0
425 20250307 115600 25080028 851 851 851 851 0
426 20250307 115500 25080028 851 851 851 851 0
427 20250307 115400 25080028 851 851 851 851 0
428 20250307 115300 25080028 851 851 851 851 0
429 20250307 115200 25080028 851 851 851 851 0
430 20250307 115100 25080028 851 851 851 851 0
431 20250307 115000 25080028 851 851 851 851 0
432 20250307 114900 25080028 851 851 851 851 0
433 20250307 114800 25080028 851 851 851 851 0
434 20250307 114700 25080028 851 851 851 851 0
435 20250307 114600 25080028 851 851 851 851 0
436 20250307 114500 25080028 851 851 851 851 0
437 20250307 114400 25080028 851 851 851 851 0
438 20250307 114300 25080028 851 851 851 851 0
439 20250307 114200 25080028 851 851 851 851 0
440 20250307 114100 25080028 851 851 851 851 0
441 20250307 114000 25080028 851 851 851 851 0
442 20250307 113900 25080028 851 851 851 851 0
443 20250307 113800 25080028 851 851 851 851 0
444 20250307 113700 25080028 851 851 851 851 0
445 20250307 113600 25080028 851 851 851 851 0
446 20250307 113500 25080028 851 851 851 851 0
447 20250307 113400 25080028 851 851 851 851 0
448 20250307 113300 25080028 851 851 851 851 0
449 20250307 113200 25080028 851 851 851 851 0
450 20250307 113100 25080028 851 851 851 851 15
451 20250307 113000 25067263 848 848 848 848 0
452 20250307 112900 25067263 848 848 848 848 0
453 20250307 112800 25067263 848 848 848 848 0
454 20250307 112700 25067263 848 848 848 848 0
455 20250307 112600 25067263 848 848 848 848 334
456 20250307 112500 24784031 848 848 848 848 0
457 20250307 112400 24784031 848 848 848 848 0
458 20250307 112300 24784031 848 848 848 848 0
459 20250307 112200 24784031 848 848 848 848 0
460 20250307 112100 24784031 848 848 848 848 0
461 20250307 112000 24784031 848 848 848 848 0
462 20250307 111900 24784031 848 848 848 848 0
463 20250307 111800 24784031 848 848 848 848 262
464 20250307 111700 24561855 848 848 848 848 5
465 20250307 111600 24557615 848 848 848 848 36
466 20250307 111500 24527087 848 848 848 848 0
467 20250307 111400 24527087 848 848 848 848 697
468 20250307 111300 23936031 851 851 851 851 0
469 20250307 111200 23936031 851 851 851 851 0
470 20250307 111100 23936031 851 851 851 851 0
471 20250307 111000 23936031 851 851 851 851 2
472 20250307 110900 23934329 850 850 850 850 120
473 20250307 110800 23832329 850 850 850 850 0
474 20250307 110700 23832329 850 850 850 850 0
475 20250307 110600 23832329 850 850 850 850 0
476 20250307 110500 23832329 850 850 850 850 0
477 20250307 110400 23832329 850 850 850 850 1
478 20250307 110300 23831479 850 850 850 850 0
479 20250307 110200 23831479 850 850 850 850 0
480 20250307 110100 23831479 850 850 850 850 0
481 20250307 110000 23831479 850 850 850 850 0
482 20250307 105900 23831479 850 850 850 850 0
483 20250307 105800 23831479 850 850 850 850 0
484 20250307 105700 23831479 850 850 850 850 0
485 20250307 105600 23831479 850 850 850 850 0
486 20250307 105500 23831479 850 850 850 850 0
487 20250307 105400 23831479 850 850 850 850 0
488 20250307 105300 23831479 850 850 850 850 0
489 20250307 105200 23831479 850 850 850 850 0
490 20250307 105100 23831479 850 850 850 850 3
491 20250307 105000 23828929 848 848 848 848 0
492 20250307 104900 23828929 848 848 848 848 0
493 20250307 104800 23828929 848 848 848 848 0
494 20250307 104700 23828929 848 848 848 848 0
495 20250307 104600 23828929 848 848 848 848 0
496 20250307 104500 23828929 848 848 848 848 101
497 20250307 104400 23743281 848 848 848 848 0
498 20250307 104300 23743281 848 848 848 848 0
499 20250307 104200 23743281 848 848 848 848 0
500 20250307 104100 23743281 848 848 848 848 0
501 20250307 104000 23743281 848 848 848 848 0
502 20250307 103900 23743281 848 848 848 848 0
503 20250307 103800 23743281 848 848 848 848 0
504 20250307 103700 23743281 848 848 848 848 0
505 20250307 103600 23743281 848 848 848 848 1673
506 20250307 103500 22324577 848 848 848 848 0
507 20250307 103400 22324577 848 848 848 848 0
508 20250307 103300 22324577 848 848 848 848 0
509 20250307 103200 22324577 848 848 848 848 1
510 20250307 103100 22323729 851 851 851 851 0
511 20250307 103000 22323729 851 851 851 851 0
512 20250307 102900 22323729 851 851 851 851 0
513 20250307 102800 22323729 851 851 851 851 0
514 20250307 102700 22323729 851 851 851 851 0
515 20250307 102600 22323729 851 851 851 851 0
516 20250307 102500 22323729 851 851 851 851 0
517 20250307 102400 22323729 851 851 851 851 29
518 20250307 102300 22299050 851 851 851 851 0
519 20250307 102200 22299050 851 851 851 851 0
520 20250307 102100 22299050 851 851 851 851 0
521 20250307 102000 22299050 851 851 851 851 0
522 20250307 101900 22299050 851 851 851 851 0
523 20250307 101800 22299050 851 848 851 848 42
524 20250307 101700 22263431 851 851 851 851 0
525 20250307 101600 22263431 851 851 851 851 0
526 20250307 101500 22263431 851 851 851 851 0
527 20250307 101400 22263431 851 851 851 851 7
528 20250307 101300 22257474 851 851 851 851 2
529 20250307 101200 22255772 849 849 849 849 0
530 20250307 101100 22255772 849 849 849 849 0
531 20250307 101000 22255772 849 849 849 849 0
532 20250307 100900 22255772 849 850 850 849 3035
533 20250307 100800 19678616 849 850 850 849 5961
534 20250307 100700 14617207 851 851 851 851 0
535 20250307 100600 14617207 851 851 851 851 1
536 20250307 100500 14616356 851 850 851 850 424
537 20250307 100400 14255954 850 850 850 850 0
538 20250307 100300 14255954 850 850 850 850 0
539 20250307 100200 14255954 850 850 850 850 0
540 20250307 100100 14255954 850 850 850 850 0
541 20250307 100000 14255954 850 850 850 850 0
542 20250307 095900 14255954 850 850 850 850 0
543 20250307 095800 14255954 850 850 850 850 0
544 20250307 095700 14255954 850 850 850 850 0
545 20250307 095600 14255954 850 850 850 850 116
546 20250307 095500 14157354 851 851 851 851 0
547 20250307 095400 14157354 851 851 851 851 10
548 20250307 095300 14148844 853 853 853 853 0
549 20250307 095200 14148844 853 853 853 853 0
550 20250307 095100 14148844 853 853 853 853 0
551 20250307 095000 14148844 853 853 853 853 0
552 20250307 094900 14148844 853 853 853 853 0
553 20250307 094800 14148844 853 853 853 853 3
554 20250307 094700 14146285 853 851 853 851 49
555 20250307 094600 14104559 851 851 851 851 4
556 20250307 094500 14101155 849 849 849 849 0
557 20250307 094400 14101155 849 849 849 849 0
558 20250307 094300 14101155 849 849 849 849 0
559 20250307 094200 14101155 849 849 849 849 1
560 20250307 094100 14100306 849 849 849 849 0
561 20250307 094000 14100306 849 849 849 849 0
562 20250307 093900 14100306 849 849 849 849 0
563 20250307 093800 14100306 849 849 849 849 0
564 20250307 093700 14100306 849 849 849 849 0
565 20250307 093600 14100306 849 849 849 849 4754
566 20250307 093500 10064160 849 849 849 849 1
567 20250307 093400 10063311 848 848 849 848 29
568 20250307 093300 10038717 848 848 848 848 0
569 20250307 093200 10038717 848 848 848 848 0
570 20250307 093100 10038717 848 846 848 846 207
571 20250307 093000 9863417 845 845 845 845 0
572 20250307 092900 9863417 845 845 845 845 0
573 20250307 092800 9863417 845 845 845 845 0
574 20250307 092700 9863417 845 845 845 845 276
575 20250307 092600 9630197 845 845 845 845 0
576 20250307 092500 9630197 845 845 845 845 0
577 20250307 092400 9630197 845 845 845 845 0
578 20250307 092300 9630197 845 845 845 845 1000
579 20250307 092200 8785197 845 845 845 845 0
580 20250307 092100 8785197 845 845 845 845 3
581 20250307 092000 8782662 846 846 846 846 0
582 20250307 091900 8782662 846 847 847 846 5221
583 20250307 091800 4364615 847 847 847 847 0
584 20250307 091700 4364615 847 847 847 847 919
585 20250307 091600 3586222 847 847 847 847 0
586 20250307 091500 3586222 847 847 847 847 0
587 20250307 091400 3586222 847 848 848 847 4101
588 20250307 091300 112630 848 848 848 848 35
589 20250307 091200 82950 849 849 849 849 0
590 20250307 091100 82950 849 849 849 849 0
591 20250307 091000 82950 849 849 849 849 4
592 20250307 090900 79554 846 846 846 846 0
593 20250307 090800 79554 846 846 846 846 1
594 20250307 090700 78708 849 849 849 849 0
595 20250307 090600 78708 849 849 849 849 0
596 20250307 090500 78708 849 849 849 849 0
597 20250307 090400 78708 849 849 849 849 0
598 20250307 090300 78708 849 849 849 849 0
599 20250307 090200 78708 849 849 849 849 6
600 20250307 090100 73614 849 849 849 849 4
601 20250307 090000 70218 846 846 846 846 83

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,51664505,0,43708171230,0.00
20250304,0,51664505,0,43088197170,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 51664505 0 43708171230 0.00
3 20250304 0 51664505 0 43088197170 0.00