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

606
016880/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190400,76384492,870,870,870,870,1888
20250307,190300,76384492,870,870,870,870,0
20250307,190200,76384492,870,870,870,870,0
20250307,190100,76384492,870,870,870,870,0
20250307,190000,76384492,870,870,870,870,0
20250307,185900,76384492,870,870,870,870,0
20250307,185800,76384492,870,870,870,870,0
20250307,185700,76384492,870,870,870,870,0
20250307,185600,76384492,870,870,870,870,0
20250307,185500,76384492,870,870,870,870,0
20250307,185400,76384492,870,870,870,870,0
20250307,185300,76384492,870,870,870,870,0
20250307,185200,76384492,870,870,870,870,0
20250307,185100,76384492,870,870,870,870,0
20250307,185000,76384492,870,870,870,870,0
20250307,184900,76384492,870,870,870,870,0
20250307,184800,76384492,870,870,870,870,0
20250307,184700,76384492,870,870,870,870,0
20250307,184600,76384492,870,870,870,870,0
20250307,184500,76384492,870,870,870,870,0
20250307,184400,76384492,870,870,870,870,0
20250307,184300,76384492,870,870,870,870,0
20250307,184200,76384492,870,870,870,870,0
20250307,184100,76384492,870,870,870,870,0
20250307,184000,76384492,870,870,870,870,0
20250307,183900,76384492,870,870,870,870,0
20250307,183800,76384492,870,870,870,870,0
20250307,183700,76384492,870,870,870,870,0
20250307,183600,76384492,870,870,870,870,0
20250307,183500,76384492,870,870,870,870,0
20250307,183400,76384492,870,870,870,870,1888
20250307,183300,76384492,870,870,870,870,0
20250307,183200,76384492,870,870,870,870,0
20250307,183100,76384492,870,870,870,870,0
20250307,183000,76384492,870,870,870,870,0
20250307,182900,76384492,870,870,870,870,0
20250307,182800,76384492,870,870,870,870,0
20250307,182700,76384492,870,870,870,870,0
20250307,182600,76384492,870,870,870,870,0
20250307,182500,76384492,870,870,870,870,0
20250307,182400,76384492,870,870,870,870,0
20250307,182300,76384492,870,870,870,870,0
20250307,182200,76384492,870,870,870,870,0
20250307,182100,76384492,870,870,870,870,0
20250307,182000,76384492,870,870,870,870,0
20250307,181900,76384492,870,870,870,870,0
20250307,181800,76384492,870,870,870,870,0
20250307,181700,76384492,870,870,870,870,0
20250307,181600,76384492,870,870,870,870,0
20250307,181500,76384492,870,870,870,870,0
20250307,181400,76384492,870,870,870,870,0
20250307,181300,76384492,870,870,870,870,0
20250307,181200,76384492,870,870,870,870,0
20250307,181100,76384492,870,870,870,870,0
20250307,181000,76384492,870,870,870,870,0
20250307,180900,76384492,870,870,870,870,0
20250307,180800,76384492,870,870,870,870,0
20250307,180700,76384492,870,870,870,870,0
20250307,180600,76384492,870,870,870,870,0
20250307,180500,76384492,870,870,870,870,0
20250307,180400,76384492,870,870,870,870,1888
20250307,180300,76384492,870,870,870,870,0
20250307,180200,76384492,870,870,870,870,0
20250307,180100,76384492,870,870,870,870,0
20250307,180000,76384492,870,870,870,870,0
20250307,175900,76384492,870,870,870,870,0
20250307,175800,76384492,870,870,870,870,0
20250307,175700,76384492,870,870,870,870,0
20250307,175600,76384492,870,870,870,870,0
20250307,175500,76384492,870,870,870,870,0
20250307,175400,76384492,870,870,870,870,0
20250307,175300,76384492,870,870,870,870,0
20250307,175200,76384492,870,870,870,870,0
20250307,175100,76384492,870,870,870,870,0
20250307,175000,76384492,870,870,870,870,0
20250307,174900,76384492,870,870,870,870,0
20250307,174800,76384492,870,870,870,870,0
20250307,174700,76384492,870,870,870,870,0
20250307,174600,76384492,870,870,870,870,0
20250307,174500,76384492,870,870,870,870,0
20250307,174400,76384492,870,870,870,870,0
20250307,174300,76384492,870,870,870,870,0
20250307,174200,76384492,870,870,870,870,0
20250307,174100,76384492,870,870,870,870,0
20250307,174000,76384492,870,870,870,870,0
20250307,173900,76384492,870,870,870,870,0
20250307,173800,76384492,870,870,870,870,0
20250307,173700,76384492,870,870,870,870,0
20250307,173600,76384492,870,870,870,870,0
20250307,173500,76384492,870,870,870,870,0
20250307,173400,76384492,870,870,870,870,1888
20250307,173300,76384492,870,870,870,870,0
20250307,173200,76384492,870,870,870,870,0
20250307,173100,76384492,870,870,870,870,0
20250307,173000,76384492,870,870,870,870,0
20250307,172900,76384492,870,870,870,870,0
20250307,172800,76384492,870,870,870,870,0
20250307,172700,76384492,870,870,870,870,0
20250307,172600,76384492,870,870,870,870,0
20250307,172500,76384492,870,870,870,870,0
20250307,172400,76384492,870,870,870,870,0
20250307,172300,76384492,870,870,870,870,0
20250307,172200,76384492,870,870,870,870,0
20250307,172100,76384492,870,870,870,870,0
20250307,172000,76384492,870,870,870,870,0
20250307,171900,76384492,870,870,870,870,0
20250307,171800,76384492,870,870,870,870,0
20250307,171700,76384492,870,870,870,870,0
20250307,171600,76384492,870,870,870,870,0
20250307,171500,76384492,870,870,870,870,0
20250307,171400,76384492,870,870,870,870,0
20250307,171300,76384492,870,870,870,870,0
20250307,171200,76384492,870,870,870,870,0
20250307,171100,76384492,870,870,870,870,0
20250307,171000,76384492,870,870,870,870,0
20250307,170900,76384492,870,870,870,870,0
20250307,170800,76384492,870,870,870,870,0
20250307,170700,76384492,870,870,870,870,0
20250307,170600,76384492,870,870,870,870,0
20250307,170500,76384492,870,870,870,870,0
20250307,170400,76384492,870,870,870,870,1888
20250307,170300,76384492,870,870,870,870,0
20250307,170200,76384492,870,870,870,870,0
20250307,170100,76384492,870,870,870,870,0
20250307,170000,76384492,870,870,870,870,0
20250307,165900,76384492,870,870,870,870,0
20250307,165800,76384492,870,870,870,870,0
20250307,165700,76384492,870,870,870,870,0
20250307,165600,76384492,870,870,870,870,0
20250307,165500,76384492,870,870,870,870,0
20250307,165400,76384492,870,870,870,870,0
20250307,165300,76384492,870,870,870,870,0
20250307,165200,76384492,870,870,870,870,0
20250307,165100,76384492,870,870,870,870,0
20250307,165000,76384492,870,870,870,870,0
20250307,164900,76384492,870,870,870,870,0
20250307,164800,76384492,870,870,870,870,0
20250307,164700,76384492,870,870,870,870,0
20250307,164600,76384492,870,870,870,870,0
20250307,164500,76384492,870,870,870,870,0
20250307,164400,76384492,870,870,870,870,0
20250307,164300,76384492,870,870,870,870,0
20250307,164200,76384492,870,870,870,870,0
20250307,164100,76384492,870,870,870,870,0
20250307,164000,76384492,870,870,870,870,0
20250307,163900,76384492,870,870,870,870,0
20250307,163800,76384492,870,870,870,870,0
20250307,163700,76384492,870,870,870,870,0
20250307,163600,76384492,870,870,870,870,0
20250307,163500,76384492,870,870,870,870,0
20250307,163400,76384492,870,870,870,870,1888
20250307,163300,76384492,870,870,870,870,0
20250307,163200,76384492,870,870,870,870,0
20250307,163100,76384492,870,870,870,870,0
20250307,163000,76384492,870,870,870,870,0
20250307,162900,76384492,870,870,870,870,0
20250307,162800,76384492,870,870,870,870,0
20250307,162700,76384492,870,870,870,870,0
20250307,162600,76384492,870,870,870,870,0
20250307,162500,76384492,870,870,870,870,0
20250307,162400,76384492,870,870,870,870,0
20250307,162300,76384492,870,870,870,870,0
20250307,162200,76384492,870,870,870,870,0
20250307,162100,76384492,870,870,870,870,0
20250307,162000,76384492,870,870,870,870,0
20250307,161900,76384492,870,870,870,870,0
20250307,161800,76384492,870,870,870,870,0
20250307,161700,76384492,870,870,870,870,0
20250307,161600,76384492,870,870,870,870,0
20250307,161500,76384492,870,870,870,870,0
20250307,161400,76384492,870,870,870,870,0
20250307,161300,76384492,870,870,870,870,0
20250307,161200,76384492,870,870,870,870,0
20250307,161100,76384492,870,870,870,870,0
20250307,161000,76384492,870,870,870,870,0
20250307,160900,76384492,870,870,870,870,0
20250307,160800,76384492,870,870,870,870,0
20250307,160700,76384492,870,870,870,870,0
20250307,160600,76384492,870,870,870,870,0
20250307,160500,76384492,870,870,870,870,0
20250307,160400,76384492,870,870,870,870,1888
20250307,160300,76384492,870,870,870,870,0
20250307,160200,76384492,870,870,870,870,0
20250307,160100,76384492,870,870,870,870,0
20250307,160000,76384492,870,870,870,870,0
20250307,155900,76384492,870,870,870,870,0
20250307,155800,76384492,870,870,870,870,0
20250307,155700,76384492,870,870,870,870,0
20250307,155600,76384492,870,870,870,870,0
20250307,155500,76384492,870,870,870,870,0
20250307,155400,76384492,870,870,870,870,0
20250307,155300,76384492,870,870,870,870,0
20250307,155200,76384492,870,870,870,870,0
20250307,155100,76384492,870,870,870,870,0
20250307,155000,76384492,870,870,870,870,0
20250307,154900,76384492,870,870,870,870,0
20250307,154800,76384492,870,870,870,870,0
20250307,154700,76384492,870,870,870,870,0
20250307,154600,76384492,870,870,870,870,0
20250307,154500,76384492,870,870,870,870,0
20250307,154400,76384492,870,870,870,870,0
20250307,154300,76384492,870,870,870,870,0
20250307,154200,76384492,870,870,870,870,0
20250307,154100,76384492,870,870,870,870,0
20250307,154000,76384492,870,870,870,870,0
20250307,153900,76384492,870,870,870,870,0
20250307,153800,76384492,870,870,870,870,0
20250307,153700,76384492,870,870,870,870,0
20250307,153600,76384492,870,870,870,870,0
20250307,153500,76384492,870,870,870,870,0
20250307,153400,76384492,870,870,870,870,1888
20250307,153300,76384492,870,870,870,870,0
20250307,153200,76384492,870,870,870,870,0
20250307,153100,76384492,870,870,870,870,0
20250307,153000,76384492,870,870,870,870,1888
20250307,152900,74741932,872,872,872,872,0
20250307,152800,74741932,872,872,872,872,0
20250307,152700,74741932,872,872,872,872,0
20250307,152600,74741932,872,872,872,872,0
20250307,152500,74741932,872,872,872,872,0
20250307,152400,74741932,872,872,872,872,0
20250307,152300,74741932,872,872,872,872,0
20250307,152200,74741932,872,872,872,872,0
20250307,152100,74741932,872,872,872,872,0
20250307,152000,74741932,872,872,872,872,0
20250307,151900,74741932,872,872,872,872,0
20250307,151800,74741932,872,872,872,872,0
20250307,151700,74741932,872,872,872,872,1
20250307,151600,74741060,873,873,873,873,0
20250307,151500,74741060,873,868,873,868,1406
20250307,151400,73520647,869,872,874,869,2505
20250307,151300,71340396,872,872,872,872,66
20250307,151200,71282844,872,872,872,872,0
20250307,151100,71282844,872,873,874,872,527
20250307,151000,70822796,873,873,873,873,0
20250307,150900,70822796,873,873,873,873,0
20250307,150800,70822796,873,873,873,873,179
20250307,150700,70666529,873,873,873,873,0
20250307,150600,70666529,873,873,873,873,23
20250307,150500,70646450,872,872,872,872,0
20250307,150400,70646450,872,872,872,872,0
20250307,150300,70646450,872,872,872,872,203
20250307,150200,70469434,873,873,873,873,0
20250307,150100,70469434,873,873,873,873,1
20250307,150000,70468561,873,872,873,872,101
20250307,145900,70380488,872,873,873,872,12
20250307,145800,70370022,873,873,873,873,107
20250307,145700,70276611,873,873,873,873,5
20250307,145600,70272246,873,873,873,873,1
20250307,145500,70271373,875,875,875,875,0
20250307,145400,70271373,875,875,875,875,0
20250307,145300,70271373,875,875,875,875,5
20250307,145200,70266998,875,875,875,875,0
20250307,145100,70266998,875,875,875,875,0
20250307,145000,70266998,875,875,875,875,0
20250307,144900,70266998,875,875,875,875,0
20250307,144800,70266998,875,875,875,875,1
20250307,144700,70266123,873,873,873,873,0
20250307,144600,70266123,873,873,873,873,1
20250307,144500,70265250,876,876,876,876,0
20250307,144400,70265250,876,876,876,876,1
20250307,144300,70264374,874,874,874,874,4
20250307,144200,70260878,871,877,877,871,548
20250307,144100,69783561,871,871,871,871,0
20250307,144000,69783561,871,871,871,871,0
20250307,143900,69783561,871,871,871,871,0
20250307,143800,69783561,871,871,871,871,4550
20250307,143700,65820511,871,873,873,870,1704
20250307,143600,64333449,877,877,877,877,0
20250307,143500,64333449,877,877,877,877,0
20250307,143400,64333449,877,877,877,877,0
20250307,143300,64333449,877,877,877,877,0
20250307,143200,64333449,877,877,877,877,0
20250307,143100,64333449,877,877,877,877,251
20250307,143000,64113322,877,877,877,877,0
20250307,142900,64113322,877,877,877,877,11
20250307,142800,64103675,877,876,877,876,334
20250307,142700,63811090,876,876,876,876,7
20250307,142600,63804958,876,876,876,876,0
20250307,142500,63804958,876,876,876,876,1
20250307,142400,63804082,873,873,873,873,0
20250307,142300,63804082,873,874,874,873,2882
20250307,142200,61286216,874,874,874,874,3
20250307,142100,61283594,874,874,874,874,0
20250307,142000,61283594,874,874,874,874,2
20250307,141900,61281846,873,874,874,873,2
20250307,141800,61280099,874,873,874,870,819
20250307,141700,60566047,874,874,874,874,0
20250307,141600,60566047,874,874,874,874,0
20250307,141500,60566047,874,874,874,874,1
20250307,141400,60565173,873,873,873,873,1
20250307,141300,60564300,874,871,874,870,123
20250307,141200,60457261,874,874,874,874,0
20250307,141100,60457261,874,874,874,874,0
20250307,141000,60457261,874,874,874,874,47
20250307,140900,60416183,870,871,871,870,279
20250307,140800,60173393,874,874,874,874,0
20250307,140700,60173393,874,874,874,874,0
20250307,140600,60173393,874,872,874,870,15001
20250307,140500,47111624,874,874,874,873,284
20250307,140400,46863579,874,876,876,874,88
20250307,140300,46786665,876,876,876,876,0
20250307,140200,46786665,876,876,876,876,500
20250307,140100,46348665,876,876,876,876,279
20250307,140000,46104261,876,876,876,876,0
20250307,135900,46104261,876,876,876,876,0
20250307,135800,46104261,876,876,876,876,0
20250307,135700,46104261,876,876,876,876,0
20250307,135600,46104261,876,876,876,876,0
20250307,135500,46104261,876,876,876,876,0
20250307,135400,46104261,876,876,876,876,0
20250307,135300,46104261,876,876,876,876,0
20250307,135200,46104261,876,876,876,876,0
20250307,135100,46104261,876,876,876,876,0
20250307,135000,46104261,876,876,876,876,0
20250307,134900,46104261,876,873,876,872,825
20250307,134800,45384457,874,874,874,874,0
20250307,134700,45384457,874,874,874,874,1
20250307,134600,45383583,874,875,875,874,8
20250307,134500,45376586,876,876,876,876,0
20250307,134400,45376586,876,876,876,876,0
20250307,134300,45376586,876,876,876,876,0
20250307,134200,45376586,876,876,876,876,0
20250307,134100,45376586,876,876,876,876,0
20250307,134000,45376586,876,876,876,876,0
20250307,133900,45376586,876,876,876,876,0
20250307,133800,45376586,876,876,876,876,1
20250307,133700,45375710,872,873,873,872,7
20250307,133600,45369602,876,876,876,876,0
20250307,133500,45369602,876,876,876,876,1
20250307,133400,45368726,875,875,875,875,0
20250307,133300,45368726,875,875,875,875,4
20250307,133200,45365226,876,876,876,876,0
20250307,133100,45365226,876,876,876,876,1
20250307,133000,45364350,873,873,873,873,0
20250307,132900,45364350,873,873,873,873,0
20250307,132800,45364350,873,873,873,873,0
20250307,132700,45364350,873,873,873,873,0
20250307,132600,45364350,873,873,873,873,0
20250307,132500,45364350,873,873,873,873,500
20250307,132400,44927850,873,873,873,873,2
20250307,132300,44926104,878,878,878,878,0
20250307,132200,44926104,878,878,878,878,0
20250307,132100,44926104,878,878,878,878,0
20250307,132000,44926104,878,878,878,878,0
20250307,131900,44926104,878,878,878,878,0
20250307,131800,44926104,878,878,878,878,0
20250307,131700,44926104,878,872,878,872,1137
20250307,131600,43934634,873,875,875,873,1865
20250307,131500,42306084,878,878,878,878,49
20250307,131400,42263062,878,878,878,878,0
20250307,131300,42263062,878,878,878,878,0
20250307,131200,42263062,878,878,878,878,0
20250307,131100,42263062,878,878,878,878,0
20250307,131000,42263062,878,878,878,878,0
20250307,130900,42263062,878,878,878,878,0
20250307,130800,42263062,878,878,878,878,0
20250307,130700,42263062,878,878,878,878,0
20250307,130600,42263062,878,878,878,878,0
20250307,130500,42263062,878,878,878,878,0
20250307,130400,42263062,878,878,878,878,0
20250307,130300,42263062,878,878,878,878,0
20250307,130200,42263062,878,878,878,878,0
20250307,130100,42263062,878,878,878,878,0
20250307,130000,42263062,878,878,878,878,0
20250307,125900,42263062,878,878,878,878,10
20250307,125800,42254282,878,878,878,878,0
20250307,125700,42254282,878,878,878,878,1
20250307,125600,42253404,879,874,879,874,50
20250307,125500,42209699,879,879,879,879,1
20250307,125400,42208820,872,872,872,872,0
20250307,125300,42208820,872,872,872,872,0
20250307,125200,42208820,872,872,872,872,2
20250307,125100,42207076,879,879,879,879,0
20250307,125000,42207076,879,879,879,879,0
20250307,124900,42207076,879,879,879,879,0
20250307,124800,42207076,879,879,879,879,0
20250307,124700,42207076,879,879,879,879,5
20250307,124600,42202681,879,879,879,879,500
20250307,124500,41763181,879,879,879,879,0
20250307,124400,41763181,879,879,879,879,0
20250307,124300,41763181,879,879,879,879,0
20250307,124200,41763181,879,879,879,879,0
20250307,124100,41763181,879,879,879,879,0
20250307,124000,41763181,879,879,879,879,0
20250307,123900,41763181,879,879,879,879,0
20250307,123800,41763181,879,879,879,879,0
20250307,123700,41763181,879,879,879,879,1
20250307,123600,41762302,873,873,873,873,45
20250307,123500,41723017,873,873,873,873,0
20250307,123400,41723017,873,873,873,873,0
20250307,123300,41723017,873,873,873,873,3
20250307,123200,41720398,873,873,873,873,1396
20250307,123100,40501690,873,873,873,873,0
20250307,123000,40501690,873,873,873,873,0
20250307,122900,40501690,873,873,873,873,1
20250307,122800,40500817,879,879,879,879,0
20250307,122700,40500817,879,879,879,879,0
20250307,122600,40500817,879,879,879,879,0
20250307,122500,40500817,879,879,879,879,0
20250307,122400,40500817,879,879,879,879,40
20250307,122300,40465657,880,880,880,880,0
20250307,122200,40465657,880,880,880,880,0
20250307,122100,40465657,880,880,880,880,0
20250307,122000,40465657,880,880,880,880,0
20250307,121900,40465657,880,880,880,880,0
20250307,121800,40465657,880,880,880,880,0
20250307,121700,40465657,880,880,880,880,0
20250307,121600,40465657,880,880,880,880,0
20250307,121500,40465657,880,880,880,880,0
20250307,121400,40465657,880,880,880,880,0
20250307,121300,40465657,880,880,880,880,0
20250307,121200,40465657,880,880,880,880,0
20250307,121100,40465657,880,880,880,880,0
20250307,121000,40465657,880,880,880,880,0
20250307,120900,40465657,880,880,880,880,0
20250307,120800,40465657,880,880,880,880,0
20250307,120700,40465657,880,880,880,880,0
20250307,120600,40465657,880,880,880,880,0
20250307,120500,40465657,880,880,880,880,0
20250307,120400,40465657,880,880,880,880,0
20250307,120300,40465657,880,880,880,880,0
20250307,120200,40465657,880,880,880,880,1
20250307,120100,40464777,873,873,873,873,0
20250307,120000,40464777,873,873,873,873,0
20250307,115900,40464777,873,873,873,873,3
20250307,115800,40462158,872,872,872,872,0
20250307,115700,40462158,872,872,872,872,0
20250307,115600,40462158,872,876,876,872,4328
20250307,115500,36682639,880,880,880,880,0
20250307,115400,36682639,880,880,880,880,0
20250307,115300,36682639,880,880,880,880,50
20250307,115200,36638639,880,880,880,880,0
20250307,115100,36638639,880,876,880,876,101
20250307,115000,36550159,880,880,880,880,0
20250307,114900,36550159,880,880,880,880,1
20250307,114800,36549279,877,877,877,877,0
20250307,114700,36549279,877,877,877,877,0
20250307,114600,36549279,877,878,878,877,2
20250307,114500,36547524,880,880,880,880,0
20250307,114400,36547524,880,880,880,880,1
20250307,114300,36546644,879,879,879,879,0
20250307,114200,36546644,879,879,879,879,1
20250307,114100,36545765,880,880,880,880,0
20250307,114000,36545765,880,880,880,880,0
20250307,113900,36545765,880,880,880,880,0
20250307,113800,36545765,880,880,880,880,0
20250307,113700,36545765,880,880,880,880,0
20250307,113600,36545765,880,880,880,880,0
20250307,113500,36545765,880,880,880,880,0
20250307,113400,36545765,880,880,880,880,0
20250307,113300,36545765,880,880,880,880,0
20250307,113200,36545765,880,880,880,880,0
20250307,113100,36545765,880,880,880,880,1
20250307,113000,36544885,874,874,874,874,0
20250307,112900,36544885,874,874,874,874,0
20250307,112800,36544885,874,874,874,874,0
20250307,112700,36544885,874,874,874,874,0
20250307,112600,36544885,874,874,874,874,0
20250307,112500,36544885,874,874,874,874,0
20250307,112400,36544885,874,874,874,874,0
20250307,112300,36544885,874,874,874,874,0
20250307,112200,36544885,874,874,874,874,0
20250307,112100,36544885,874,874,874,874,0
20250307,112000,36544885,874,874,874,874,0
20250307,111900,36544885,874,874,874,874,0
20250307,111800,36544885,874,874,874,874,0
20250307,111700,36544885,874,874,874,874,0
20250307,111600,36544885,874,874,874,874,0
20250307,111500,36544885,874,874,874,874,0
20250307,111400,36544885,874,874,874,874,0
20250307,111300,36544885,874,874,874,874,0
20250307,111200,36544885,874,874,874,874,0
20250307,111100,36544885,874,874,874,874,0
20250307,111000,36544885,874,874,874,874,0
20250307,110900,36544885,874,874,874,874,2
20250307,110800,36543137,880,880,880,880,0
20250307,110700,36543137,880,880,880,880,0
20250307,110600,36543137,880,880,880,880,1
20250307,110500,36542257,873,873,873,873,500
20250307,110400,36105757,873,877,877,873,6000
20250307,110300,30863556,882,882,882,882,0
20250307,110200,30863556,882,882,882,882,0
20250307,110100,30863556,882,882,882,882,0
20250307,110000,30863556,882,882,882,882,0
20250307,105900,30863556,882,882,882,882,0
20250307,105800,30863556,882,882,882,882,0
20250307,105700,30863556,882,882,882,882,0
20250307,105600,30863556,882,882,882,882,0
20250307,105500,30863556,882,882,882,882,0
20250307,105400,30863556,882,882,882,882,0
20250307,105300,30863556,882,882,882,882,0
20250307,105200,30863556,882,882,882,882,0
20250307,105100,30863556,882,882,882,882,0
20250307,105000,30863556,882,882,882,882,20
20250307,104900,30845916,882,882,882,882,0
20250307,104800,30845916,882,882,882,882,39
20250307,104700,30811518,882,882,882,882,0
20250307,104600,30811518,882,882,882,882,100
20250307,104500,30723318,882,882,882,882,0
20250307,104400,30723318,882,882,882,882,1
20250307,104300,30722436,881,881,881,881,550
20250307,104200,30237886,881,881,881,881,0
20250307,104100,30237886,881,881,881,881,0
20250307,104000,30237886,881,881,881,881,0
20250307,103900,30237886,881,881,881,881,0
20250307,103800,30237886,881,881,881,881,0
20250307,103700,30237886,881,881,881,881,0
20250307,103600,30237886,881,881,881,881,0
20250307,103500,30237886,881,881,881,881,0
20250307,103400,30237886,881,881,881,881,0
20250307,103300,30237886,881,881,881,881,10
20250307,103200,30229076,881,881,881,881,1
20250307,103100,30228195,881,881,881,881,1
20250307,103000,30227314,875,875,875,875,0
20250307,102900,30227314,875,875,875,875,289
20250307,102800,29974439,876,876,876,876,1740
20250307,102700,28450199,876,876,876,876,3
20250307,102600,28447571,876,876,876,876,19
20250307,102500,28430927,881,881,881,881,0
20250307,102400,28430927,881,881,881,881,0
20250307,102300,28430927,881,881,881,881,0
20250307,102200,28430927,881,881,881,881,0
20250307,102100,28430927,881,881,881,881,0
20250307,102000,28430927,881,881,881,881,0
20250307,101900,28430927,881,881,881,881,204
20250307,101800,28251203,877,882,882,877,6
20250307,101700,28245916,882,882,882,882,1
20250307,101600,28245034,882,882,882,882,2
20250307,101500,28243270,882,882,882,882,0
20250307,101400,28243270,882,882,882,882,1
20250307,101300,28242388,882,882,882,882,0
20250307,101200,28242388,882,882,882,882,0
20250307,101100,28242388,882,881,882,881,2
20250307,101000,28240625,876,876,876,876,0
20250307,100900,28240625,876,876,876,876,20
20250307,100800,28223105,882,882,882,882,0
20250307,100700,28223105,882,882,882,882,0
20250307,100600,28223105,882,882,882,882,3
20250307,100500,28220459,881,881,881,881,0
20250307,100400,28220459,881,881,881,881,0
20250307,100300,28220459,881,881,881,881,0
20250307,100200,28220459,881,881,881,881,0
20250307,100100,28220459,881,881,881,881,0
20250307,100000,28220459,881,881,881,881,0
20250307,095900,28220459,881,881,881,881,0
20250307,095800,28220459,881,881,881,881,100
20250307,095700,28132359,881,881,881,881,0
20250307,095600,28132359,881,881,881,881,0
20250307,095500,28132359,881,881,881,881,0
20250307,095400,28132359,881,881,881,881,0
20250307,095300,28132359,881,881,881,881,0
20250307,095200,28132359,881,880,881,880,263
20250307,095100,27900661,881,881,881,881,4
20250307,095000,27897137,881,881,881,881,0
20250307,094900,27897137,881,881,881,881,1
20250307,094800,27896256,881,881,881,881,0
20250307,094700,27896256,881,881,881,881,1
20250307,094600,27895375,882,882,882,882,0
20250307,094500,27895375,882,882,882,882,0
20250307,094400,27895375,882,882,882,882,0
20250307,094300,27895375,882,882,882,882,5
20250307,094200,27890965,881,880,881,880,296
20250307,094100,27630219,879,879,879,879,11
20250307,094000,27620550,882,879,882,879,113
20250307,093900,27521047,881,881,881,881,0
20250307,093800,27521047,881,881,881,881,0
20250307,093700,27521047,881,881,881,873,446
20250307,093600,27131549,881,881,881,881,3
20250307,093500,27128906,881,881,881,881,0
20250307,093400,27128906,881,880,881,880,112
20250307,093300,27030340,880,883,883,880,15
20250307,093200,27017128,882,879,882,879,675
20250307,093100,26422964,873,873,873,873,0
20250307,093000,26422964,873,873,873,873,940
20250307,092900,25602344,879,879,879,879,0
20250307,092800,25602344,879,879,879,879,0
20250307,092700,25602344,879,879,879,879,1
20250307,092600,25601465,873,873,873,873,0
20250307,092500,25601465,873,873,873,873,0
20250307,092400,25601465,873,873,873,873,0
20250307,092300,25601465,873,873,873,873,0
20250307,092200,25601465,873,873,873,873,10032
20250307,092100,16843529,873,873,873,873,1
20250307,092000,16842656,880,880,880,880,250
20250307,091900,16622656,880,880,880,880,100
20250307,091800,16534656,880,880,880,880,0
20250307,091700,16534656,880,880,880,880,0
20250307,091600,16534656,880,880,880,880,142
20250307,091500,16409696,880,878,880,878,1113
20250307,091400,15430282,880,879,880,879,140
20250307,091300,15307195,879,879,879,879,0
20250307,091200,15307195,879,879,879,879,0
20250307,091100,15307195,879,879,879,879,0
20250307,091000,15307195,879,879,879,879,0
20250307,090900,15307195,879,876,879,876,266
20250307,090800,15073660,870,870,870,870,0
20250307,090700,15073660,870,873,873,870,325
20250307,090600,14790490,876,875,876,875,579
20250307,090500,14283859,875,875,875,875,0
20250307,090400,14283859,875,875,875,875,19
20250307,090300,14267234,875,874,875,874,2763
20250307,090200,11850371,868,871,873,867,2789
20250307,090100,9429484,868,868,868,868,1
20250307,090000,9428616,869,856,877,855,11015
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190400 76384492 870 870 870 870 1888
3 20250307 190300 76384492 870 870 870 870 0
4 20250307 190200 76384492 870 870 870 870 0
5 20250307 190100 76384492 870 870 870 870 0
6 20250307 190000 76384492 870 870 870 870 0
7 20250307 185900 76384492 870 870 870 870 0
8 20250307 185800 76384492 870 870 870 870 0
9 20250307 185700 76384492 870 870 870 870 0
10 20250307 185600 76384492 870 870 870 870 0
11 20250307 185500 76384492 870 870 870 870 0
12 20250307 185400 76384492 870 870 870 870 0
13 20250307 185300 76384492 870 870 870 870 0
14 20250307 185200 76384492 870 870 870 870 0
15 20250307 185100 76384492 870 870 870 870 0
16 20250307 185000 76384492 870 870 870 870 0
17 20250307 184900 76384492 870 870 870 870 0
18 20250307 184800 76384492 870 870 870 870 0
19 20250307 184700 76384492 870 870 870 870 0
20 20250307 184600 76384492 870 870 870 870 0
21 20250307 184500 76384492 870 870 870 870 0
22 20250307 184400 76384492 870 870 870 870 0
23 20250307 184300 76384492 870 870 870 870 0
24 20250307 184200 76384492 870 870 870 870 0
25 20250307 184100 76384492 870 870 870 870 0
26 20250307 184000 76384492 870 870 870 870 0
27 20250307 183900 76384492 870 870 870 870 0
28 20250307 183800 76384492 870 870 870 870 0
29 20250307 183700 76384492 870 870 870 870 0
30 20250307 183600 76384492 870 870 870 870 0
31 20250307 183500 76384492 870 870 870 870 0
32 20250307 183400 76384492 870 870 870 870 1888
33 20250307 183300 76384492 870 870 870 870 0
34 20250307 183200 76384492 870 870 870 870 0
35 20250307 183100 76384492 870 870 870 870 0
36 20250307 183000 76384492 870 870 870 870 0
37 20250307 182900 76384492 870 870 870 870 0
38 20250307 182800 76384492 870 870 870 870 0
39 20250307 182700 76384492 870 870 870 870 0
40 20250307 182600 76384492 870 870 870 870 0
41 20250307 182500 76384492 870 870 870 870 0
42 20250307 182400 76384492 870 870 870 870 0
43 20250307 182300 76384492 870 870 870 870 0
44 20250307 182200 76384492 870 870 870 870 0
45 20250307 182100 76384492 870 870 870 870 0
46 20250307 182000 76384492 870 870 870 870 0
47 20250307 181900 76384492 870 870 870 870 0
48 20250307 181800 76384492 870 870 870 870 0
49 20250307 181700 76384492 870 870 870 870 0
50 20250307 181600 76384492 870 870 870 870 0
51 20250307 181500 76384492 870 870 870 870 0
52 20250307 181400 76384492 870 870 870 870 0
53 20250307 181300 76384492 870 870 870 870 0
54 20250307 181200 76384492 870 870 870 870 0
55 20250307 181100 76384492 870 870 870 870 0
56 20250307 181000 76384492 870 870 870 870 0
57 20250307 180900 76384492 870 870 870 870 0
58 20250307 180800 76384492 870 870 870 870 0
59 20250307 180700 76384492 870 870 870 870 0
60 20250307 180600 76384492 870 870 870 870 0
61 20250307 180500 76384492 870 870 870 870 0
62 20250307 180400 76384492 870 870 870 870 1888
63 20250307 180300 76384492 870 870 870 870 0
64 20250307 180200 76384492 870 870 870 870 0
65 20250307 180100 76384492 870 870 870 870 0
66 20250307 180000 76384492 870 870 870 870 0
67 20250307 175900 76384492 870 870 870 870 0
68 20250307 175800 76384492 870 870 870 870 0
69 20250307 175700 76384492 870 870 870 870 0
70 20250307 175600 76384492 870 870 870 870 0
71 20250307 175500 76384492 870 870 870 870 0
72 20250307 175400 76384492 870 870 870 870 0
73 20250307 175300 76384492 870 870 870 870 0
74 20250307 175200 76384492 870 870 870 870 0
75 20250307 175100 76384492 870 870 870 870 0
76 20250307 175000 76384492 870 870 870 870 0
77 20250307 174900 76384492 870 870 870 870 0
78 20250307 174800 76384492 870 870 870 870 0
79 20250307 174700 76384492 870 870 870 870 0
80 20250307 174600 76384492 870 870 870 870 0
81 20250307 174500 76384492 870 870 870 870 0
82 20250307 174400 76384492 870 870 870 870 0
83 20250307 174300 76384492 870 870 870 870 0
84 20250307 174200 76384492 870 870 870 870 0
85 20250307 174100 76384492 870 870 870 870 0
86 20250307 174000 76384492 870 870 870 870 0
87 20250307 173900 76384492 870 870 870 870 0
88 20250307 173800 76384492 870 870 870 870 0
89 20250307 173700 76384492 870 870 870 870 0
90 20250307 173600 76384492 870 870 870 870 0
91 20250307 173500 76384492 870 870 870 870 0
92 20250307 173400 76384492 870 870 870 870 1888
93 20250307 173300 76384492 870 870 870 870 0
94 20250307 173200 76384492 870 870 870 870 0
95 20250307 173100 76384492 870 870 870 870 0
96 20250307 173000 76384492 870 870 870 870 0
97 20250307 172900 76384492 870 870 870 870 0
98 20250307 172800 76384492 870 870 870 870 0
99 20250307 172700 76384492 870 870 870 870 0
100 20250307 172600 76384492 870 870 870 870 0
101 20250307 172500 76384492 870 870 870 870 0
102 20250307 172400 76384492 870 870 870 870 0
103 20250307 172300 76384492 870 870 870 870 0
104 20250307 172200 76384492 870 870 870 870 0
105 20250307 172100 76384492 870 870 870 870 0
106 20250307 172000 76384492 870 870 870 870 0
107 20250307 171900 76384492 870 870 870 870 0
108 20250307 171800 76384492 870 870 870 870 0
109 20250307 171700 76384492 870 870 870 870 0
110 20250307 171600 76384492 870 870 870 870 0
111 20250307 171500 76384492 870 870 870 870 0
112 20250307 171400 76384492 870 870 870 870 0
113 20250307 171300 76384492 870 870 870 870 0
114 20250307 171200 76384492 870 870 870 870 0
115 20250307 171100 76384492 870 870 870 870 0
116 20250307 171000 76384492 870 870 870 870 0
117 20250307 170900 76384492 870 870 870 870 0
118 20250307 170800 76384492 870 870 870 870 0
119 20250307 170700 76384492 870 870 870 870 0
120 20250307 170600 76384492 870 870 870 870 0
121 20250307 170500 76384492 870 870 870 870 0
122 20250307 170400 76384492 870 870 870 870 1888
123 20250307 170300 76384492 870 870 870 870 0
124 20250307 170200 76384492 870 870 870 870 0
125 20250307 170100 76384492 870 870 870 870 0
126 20250307 170000 76384492 870 870 870 870 0
127 20250307 165900 76384492 870 870 870 870 0
128 20250307 165800 76384492 870 870 870 870 0
129 20250307 165700 76384492 870 870 870 870 0
130 20250307 165600 76384492 870 870 870 870 0
131 20250307 165500 76384492 870 870 870 870 0
132 20250307 165400 76384492 870 870 870 870 0
133 20250307 165300 76384492 870 870 870 870 0
134 20250307 165200 76384492 870 870 870 870 0
135 20250307 165100 76384492 870 870 870 870 0
136 20250307 165000 76384492 870 870 870 870 0
137 20250307 164900 76384492 870 870 870 870 0
138 20250307 164800 76384492 870 870 870 870 0
139 20250307 164700 76384492 870 870 870 870 0
140 20250307 164600 76384492 870 870 870 870 0
141 20250307 164500 76384492 870 870 870 870 0
142 20250307 164400 76384492 870 870 870 870 0
143 20250307 164300 76384492 870 870 870 870 0
144 20250307 164200 76384492 870 870 870 870 0
145 20250307 164100 76384492 870 870 870 870 0
146 20250307 164000 76384492 870 870 870 870 0
147 20250307 163900 76384492 870 870 870 870 0
148 20250307 163800 76384492 870 870 870 870 0
149 20250307 163700 76384492 870 870 870 870 0
150 20250307 163600 76384492 870 870 870 870 0
151 20250307 163500 76384492 870 870 870 870 0
152 20250307 163400 76384492 870 870 870 870 1888
153 20250307 163300 76384492 870 870 870 870 0
154 20250307 163200 76384492 870 870 870 870 0
155 20250307 163100 76384492 870 870 870 870 0
156 20250307 163000 76384492 870 870 870 870 0
157 20250307 162900 76384492 870 870 870 870 0
158 20250307 162800 76384492 870 870 870 870 0
159 20250307 162700 76384492 870 870 870 870 0
160 20250307 162600 76384492 870 870 870 870 0
161 20250307 162500 76384492 870 870 870 870 0
162 20250307 162400 76384492 870 870 870 870 0
163 20250307 162300 76384492 870 870 870 870 0
164 20250307 162200 76384492 870 870 870 870 0
165 20250307 162100 76384492 870 870 870 870 0
166 20250307 162000 76384492 870 870 870 870 0
167 20250307 161900 76384492 870 870 870 870 0
168 20250307 161800 76384492 870 870 870 870 0
169 20250307 161700 76384492 870 870 870 870 0
170 20250307 161600 76384492 870 870 870 870 0
171 20250307 161500 76384492 870 870 870 870 0
172 20250307 161400 76384492 870 870 870 870 0
173 20250307 161300 76384492 870 870 870 870 0
174 20250307 161200 76384492 870 870 870 870 0
175 20250307 161100 76384492 870 870 870 870 0
176 20250307 161000 76384492 870 870 870 870 0
177 20250307 160900 76384492 870 870 870 870 0
178 20250307 160800 76384492 870 870 870 870 0
179 20250307 160700 76384492 870 870 870 870 0
180 20250307 160600 76384492 870 870 870 870 0
181 20250307 160500 76384492 870 870 870 870 0
182 20250307 160400 76384492 870 870 870 870 1888
183 20250307 160300 76384492 870 870 870 870 0
184 20250307 160200 76384492 870 870 870 870 0
185 20250307 160100 76384492 870 870 870 870 0
186 20250307 160000 76384492 870 870 870 870 0
187 20250307 155900 76384492 870 870 870 870 0
188 20250307 155800 76384492 870 870 870 870 0
189 20250307 155700 76384492 870 870 870 870 0
190 20250307 155600 76384492 870 870 870 870 0
191 20250307 155500 76384492 870 870 870 870 0
192 20250307 155400 76384492 870 870 870 870 0
193 20250307 155300 76384492 870 870 870 870 0
194 20250307 155200 76384492 870 870 870 870 0
195 20250307 155100 76384492 870 870 870 870 0
196 20250307 155000 76384492 870 870 870 870 0
197 20250307 154900 76384492 870 870 870 870 0
198 20250307 154800 76384492 870 870 870 870 0
199 20250307 154700 76384492 870 870 870 870 0
200 20250307 154600 76384492 870 870 870 870 0
201 20250307 154500 76384492 870 870 870 870 0
202 20250307 154400 76384492 870 870 870 870 0
203 20250307 154300 76384492 870 870 870 870 0
204 20250307 154200 76384492 870 870 870 870 0
205 20250307 154100 76384492 870 870 870 870 0
206 20250307 154000 76384492 870 870 870 870 0
207 20250307 153900 76384492 870 870 870 870 0
208 20250307 153800 76384492 870 870 870 870 0
209 20250307 153700 76384492 870 870 870 870 0
210 20250307 153600 76384492 870 870 870 870 0
211 20250307 153500 76384492 870 870 870 870 0
212 20250307 153400 76384492 870 870 870 870 1888
213 20250307 153300 76384492 870 870 870 870 0
214 20250307 153200 76384492 870 870 870 870 0
215 20250307 153100 76384492 870 870 870 870 0
216 20250307 153000 76384492 870 870 870 870 1888
217 20250307 152900 74741932 872 872 872 872 0
218 20250307 152800 74741932 872 872 872 872 0
219 20250307 152700 74741932 872 872 872 872 0
220 20250307 152600 74741932 872 872 872 872 0
221 20250307 152500 74741932 872 872 872 872 0
222 20250307 152400 74741932 872 872 872 872 0
223 20250307 152300 74741932 872 872 872 872 0
224 20250307 152200 74741932 872 872 872 872 0
225 20250307 152100 74741932 872 872 872 872 0
226 20250307 152000 74741932 872 872 872 872 0
227 20250307 151900 74741932 872 872 872 872 0
228 20250307 151800 74741932 872 872 872 872 0
229 20250307 151700 74741932 872 872 872 872 1
230 20250307 151600 74741060 873 873 873 873 0
231 20250307 151500 74741060 873 868 873 868 1406
232 20250307 151400 73520647 869 872 874 869 2505
233 20250307 151300 71340396 872 872 872 872 66
234 20250307 151200 71282844 872 872 872 872 0
235 20250307 151100 71282844 872 873 874 872 527
236 20250307 151000 70822796 873 873 873 873 0
237 20250307 150900 70822796 873 873 873 873 0
238 20250307 150800 70822796 873 873 873 873 179
239 20250307 150700 70666529 873 873 873 873 0
240 20250307 150600 70666529 873 873 873 873 23
241 20250307 150500 70646450 872 872 872 872 0
242 20250307 150400 70646450 872 872 872 872 0
243 20250307 150300 70646450 872 872 872 872 203
244 20250307 150200 70469434 873 873 873 873 0
245 20250307 150100 70469434 873 873 873 873 1
246 20250307 150000 70468561 873 872 873 872 101
247 20250307 145900 70380488 872 873 873 872 12
248 20250307 145800 70370022 873 873 873 873 107
249 20250307 145700 70276611 873 873 873 873 5
250 20250307 145600 70272246 873 873 873 873 1
251 20250307 145500 70271373 875 875 875 875 0
252 20250307 145400 70271373 875 875 875 875 0
253 20250307 145300 70271373 875 875 875 875 5
254 20250307 145200 70266998 875 875 875 875 0
255 20250307 145100 70266998 875 875 875 875 0
256 20250307 145000 70266998 875 875 875 875 0
257 20250307 144900 70266998 875 875 875 875 0
258 20250307 144800 70266998 875 875 875 875 1
259 20250307 144700 70266123 873 873 873 873 0
260 20250307 144600 70266123 873 873 873 873 1
261 20250307 144500 70265250 876 876 876 876 0
262 20250307 144400 70265250 876 876 876 876 1
263 20250307 144300 70264374 874 874 874 874 4
264 20250307 144200 70260878 871 877 877 871 548
265 20250307 144100 69783561 871 871 871 871 0
266 20250307 144000 69783561 871 871 871 871 0
267 20250307 143900 69783561 871 871 871 871 0
268 20250307 143800 69783561 871 871 871 871 4550
269 20250307 143700 65820511 871 873 873 870 1704
270 20250307 143600 64333449 877 877 877 877 0
271 20250307 143500 64333449 877 877 877 877 0
272 20250307 143400 64333449 877 877 877 877 0
273 20250307 143300 64333449 877 877 877 877 0
274 20250307 143200 64333449 877 877 877 877 0
275 20250307 143100 64333449 877 877 877 877 251
276 20250307 143000 64113322 877 877 877 877 0
277 20250307 142900 64113322 877 877 877 877 11
278 20250307 142800 64103675 877 876 877 876 334
279 20250307 142700 63811090 876 876 876 876 7
280 20250307 142600 63804958 876 876 876 876 0
281 20250307 142500 63804958 876 876 876 876 1
282 20250307 142400 63804082 873 873 873 873 0
283 20250307 142300 63804082 873 874 874 873 2882
284 20250307 142200 61286216 874 874 874 874 3
285 20250307 142100 61283594 874 874 874 874 0
286 20250307 142000 61283594 874 874 874 874 2
287 20250307 141900 61281846 873 874 874 873 2
288 20250307 141800 61280099 874 873 874 870 819
289 20250307 141700 60566047 874 874 874 874 0
290 20250307 141600 60566047 874 874 874 874 0
291 20250307 141500 60566047 874 874 874 874 1
292 20250307 141400 60565173 873 873 873 873 1
293 20250307 141300 60564300 874 871 874 870 123
294 20250307 141200 60457261 874 874 874 874 0
295 20250307 141100 60457261 874 874 874 874 0
296 20250307 141000 60457261 874 874 874 874 47
297 20250307 140900 60416183 870 871 871 870 279
298 20250307 140800 60173393 874 874 874 874 0
299 20250307 140700 60173393 874 874 874 874 0
300 20250307 140600 60173393 874 872 874 870 15001
301 20250307 140500 47111624 874 874 874 873 284
302 20250307 140400 46863579 874 876 876 874 88
303 20250307 140300 46786665 876 876 876 876 0
304 20250307 140200 46786665 876 876 876 876 500
305 20250307 140100 46348665 876 876 876 876 279
306 20250307 140000 46104261 876 876 876 876 0
307 20250307 135900 46104261 876 876 876 876 0
308 20250307 135800 46104261 876 876 876 876 0
309 20250307 135700 46104261 876 876 876 876 0
310 20250307 135600 46104261 876 876 876 876 0
311 20250307 135500 46104261 876 876 876 876 0
312 20250307 135400 46104261 876 876 876 876 0
313 20250307 135300 46104261 876 876 876 876 0
314 20250307 135200 46104261 876 876 876 876 0
315 20250307 135100 46104261 876 876 876 876 0
316 20250307 135000 46104261 876 876 876 876 0
317 20250307 134900 46104261 876 873 876 872 825
318 20250307 134800 45384457 874 874 874 874 0
319 20250307 134700 45384457 874 874 874 874 1
320 20250307 134600 45383583 874 875 875 874 8
321 20250307 134500 45376586 876 876 876 876 0
322 20250307 134400 45376586 876 876 876 876 0
323 20250307 134300 45376586 876 876 876 876 0
324 20250307 134200 45376586 876 876 876 876 0
325 20250307 134100 45376586 876 876 876 876 0
326 20250307 134000 45376586 876 876 876 876 0
327 20250307 133900 45376586 876 876 876 876 0
328 20250307 133800 45376586 876 876 876 876 1
329 20250307 133700 45375710 872 873 873 872 7
330 20250307 133600 45369602 876 876 876 876 0
331 20250307 133500 45369602 876 876 876 876 1
332 20250307 133400 45368726 875 875 875 875 0
333 20250307 133300 45368726 875 875 875 875 4
334 20250307 133200 45365226 876 876 876 876 0
335 20250307 133100 45365226 876 876 876 876 1
336 20250307 133000 45364350 873 873 873 873 0
337 20250307 132900 45364350 873 873 873 873 0
338 20250307 132800 45364350 873 873 873 873 0
339 20250307 132700 45364350 873 873 873 873 0
340 20250307 132600 45364350 873 873 873 873 0
341 20250307 132500 45364350 873 873 873 873 500
342 20250307 132400 44927850 873 873 873 873 2
343 20250307 132300 44926104 878 878 878 878 0
344 20250307 132200 44926104 878 878 878 878 0
345 20250307 132100 44926104 878 878 878 878 0
346 20250307 132000 44926104 878 878 878 878 0
347 20250307 131900 44926104 878 878 878 878 0
348 20250307 131800 44926104 878 878 878 878 0
349 20250307 131700 44926104 878 872 878 872 1137
350 20250307 131600 43934634 873 875 875 873 1865
351 20250307 131500 42306084 878 878 878 878 49
352 20250307 131400 42263062 878 878 878 878 0
353 20250307 131300 42263062 878 878 878 878 0
354 20250307 131200 42263062 878 878 878 878 0
355 20250307 131100 42263062 878 878 878 878 0
356 20250307 131000 42263062 878 878 878 878 0
357 20250307 130900 42263062 878 878 878 878 0
358 20250307 130800 42263062 878 878 878 878 0
359 20250307 130700 42263062 878 878 878 878 0
360 20250307 130600 42263062 878 878 878 878 0
361 20250307 130500 42263062 878 878 878 878 0
362 20250307 130400 42263062 878 878 878 878 0
363 20250307 130300 42263062 878 878 878 878 0
364 20250307 130200 42263062 878 878 878 878 0
365 20250307 130100 42263062 878 878 878 878 0
366 20250307 130000 42263062 878 878 878 878 0
367 20250307 125900 42263062 878 878 878 878 10
368 20250307 125800 42254282 878 878 878 878 0
369 20250307 125700 42254282 878 878 878 878 1
370 20250307 125600 42253404 879 874 879 874 50
371 20250307 125500 42209699 879 879 879 879 1
372 20250307 125400 42208820 872 872 872 872 0
373 20250307 125300 42208820 872 872 872 872 0
374 20250307 125200 42208820 872 872 872 872 2
375 20250307 125100 42207076 879 879 879 879 0
376 20250307 125000 42207076 879 879 879 879 0
377 20250307 124900 42207076 879 879 879 879 0
378 20250307 124800 42207076 879 879 879 879 0
379 20250307 124700 42207076 879 879 879 879 5
380 20250307 124600 42202681 879 879 879 879 500
381 20250307 124500 41763181 879 879 879 879 0
382 20250307 124400 41763181 879 879 879 879 0
383 20250307 124300 41763181 879 879 879 879 0
384 20250307 124200 41763181 879 879 879 879 0
385 20250307 124100 41763181 879 879 879 879 0
386 20250307 124000 41763181 879 879 879 879 0
387 20250307 123900 41763181 879 879 879 879 0
388 20250307 123800 41763181 879 879 879 879 0
389 20250307 123700 41763181 879 879 879 879 1
390 20250307 123600 41762302 873 873 873 873 45
391 20250307 123500 41723017 873 873 873 873 0
392 20250307 123400 41723017 873 873 873 873 0
393 20250307 123300 41723017 873 873 873 873 3
394 20250307 123200 41720398 873 873 873 873 1396
395 20250307 123100 40501690 873 873 873 873 0
396 20250307 123000 40501690 873 873 873 873 0
397 20250307 122900 40501690 873 873 873 873 1
398 20250307 122800 40500817 879 879 879 879 0
399 20250307 122700 40500817 879 879 879 879 0
400 20250307 122600 40500817 879 879 879 879 0
401 20250307 122500 40500817 879 879 879 879 0
402 20250307 122400 40500817 879 879 879 879 40
403 20250307 122300 40465657 880 880 880 880 0
404 20250307 122200 40465657 880 880 880 880 0
405 20250307 122100 40465657 880 880 880 880 0
406 20250307 122000 40465657 880 880 880 880 0
407 20250307 121900 40465657 880 880 880 880 0
408 20250307 121800 40465657 880 880 880 880 0
409 20250307 121700 40465657 880 880 880 880 0
410 20250307 121600 40465657 880 880 880 880 0
411 20250307 121500 40465657 880 880 880 880 0
412 20250307 121400 40465657 880 880 880 880 0
413 20250307 121300 40465657 880 880 880 880 0
414 20250307 121200 40465657 880 880 880 880 0
415 20250307 121100 40465657 880 880 880 880 0
416 20250307 121000 40465657 880 880 880 880 0
417 20250307 120900 40465657 880 880 880 880 0
418 20250307 120800 40465657 880 880 880 880 0
419 20250307 120700 40465657 880 880 880 880 0
420 20250307 120600 40465657 880 880 880 880 0
421 20250307 120500 40465657 880 880 880 880 0
422 20250307 120400 40465657 880 880 880 880 0
423 20250307 120300 40465657 880 880 880 880 0
424 20250307 120200 40465657 880 880 880 880 1
425 20250307 120100 40464777 873 873 873 873 0
426 20250307 120000 40464777 873 873 873 873 0
427 20250307 115900 40464777 873 873 873 873 3
428 20250307 115800 40462158 872 872 872 872 0
429 20250307 115700 40462158 872 872 872 872 0
430 20250307 115600 40462158 872 876 876 872 4328
431 20250307 115500 36682639 880 880 880 880 0
432 20250307 115400 36682639 880 880 880 880 0
433 20250307 115300 36682639 880 880 880 880 50
434 20250307 115200 36638639 880 880 880 880 0
435 20250307 115100 36638639 880 876 880 876 101
436 20250307 115000 36550159 880 880 880 880 0
437 20250307 114900 36550159 880 880 880 880 1
438 20250307 114800 36549279 877 877 877 877 0
439 20250307 114700 36549279 877 877 877 877 0
440 20250307 114600 36549279 877 878 878 877 2
441 20250307 114500 36547524 880 880 880 880 0
442 20250307 114400 36547524 880 880 880 880 1
443 20250307 114300 36546644 879 879 879 879 0
444 20250307 114200 36546644 879 879 879 879 1
445 20250307 114100 36545765 880 880 880 880 0
446 20250307 114000 36545765 880 880 880 880 0
447 20250307 113900 36545765 880 880 880 880 0
448 20250307 113800 36545765 880 880 880 880 0
449 20250307 113700 36545765 880 880 880 880 0
450 20250307 113600 36545765 880 880 880 880 0
451 20250307 113500 36545765 880 880 880 880 0
452 20250307 113400 36545765 880 880 880 880 0
453 20250307 113300 36545765 880 880 880 880 0
454 20250307 113200 36545765 880 880 880 880 0
455 20250307 113100 36545765 880 880 880 880 1
456 20250307 113000 36544885 874 874 874 874 0
457 20250307 112900 36544885 874 874 874 874 0
458 20250307 112800 36544885 874 874 874 874 0
459 20250307 112700 36544885 874 874 874 874 0
460 20250307 112600 36544885 874 874 874 874 0
461 20250307 112500 36544885 874 874 874 874 0
462 20250307 112400 36544885 874 874 874 874 0
463 20250307 112300 36544885 874 874 874 874 0
464 20250307 112200 36544885 874 874 874 874 0
465 20250307 112100 36544885 874 874 874 874 0
466 20250307 112000 36544885 874 874 874 874 0
467 20250307 111900 36544885 874 874 874 874 0
468 20250307 111800 36544885 874 874 874 874 0
469 20250307 111700 36544885 874 874 874 874 0
470 20250307 111600 36544885 874 874 874 874 0
471 20250307 111500 36544885 874 874 874 874 0
472 20250307 111400 36544885 874 874 874 874 0
473 20250307 111300 36544885 874 874 874 874 0
474 20250307 111200 36544885 874 874 874 874 0
475 20250307 111100 36544885 874 874 874 874 0
476 20250307 111000 36544885 874 874 874 874 0
477 20250307 110900 36544885 874 874 874 874 2
478 20250307 110800 36543137 880 880 880 880 0
479 20250307 110700 36543137 880 880 880 880 0
480 20250307 110600 36543137 880 880 880 880 1
481 20250307 110500 36542257 873 873 873 873 500
482 20250307 110400 36105757 873 877 877 873 6000
483 20250307 110300 30863556 882 882 882 882 0
484 20250307 110200 30863556 882 882 882 882 0
485 20250307 110100 30863556 882 882 882 882 0
486 20250307 110000 30863556 882 882 882 882 0
487 20250307 105900 30863556 882 882 882 882 0
488 20250307 105800 30863556 882 882 882 882 0
489 20250307 105700 30863556 882 882 882 882 0
490 20250307 105600 30863556 882 882 882 882 0
491 20250307 105500 30863556 882 882 882 882 0
492 20250307 105400 30863556 882 882 882 882 0
493 20250307 105300 30863556 882 882 882 882 0
494 20250307 105200 30863556 882 882 882 882 0
495 20250307 105100 30863556 882 882 882 882 0
496 20250307 105000 30863556 882 882 882 882 20
497 20250307 104900 30845916 882 882 882 882 0
498 20250307 104800 30845916 882 882 882 882 39
499 20250307 104700 30811518 882 882 882 882 0
500 20250307 104600 30811518 882 882 882 882 100
501 20250307 104500 30723318 882 882 882 882 0
502 20250307 104400 30723318 882 882 882 882 1
503 20250307 104300 30722436 881 881 881 881 550
504 20250307 104200 30237886 881 881 881 881 0
505 20250307 104100 30237886 881 881 881 881 0
506 20250307 104000 30237886 881 881 881 881 0
507 20250307 103900 30237886 881 881 881 881 0
508 20250307 103800 30237886 881 881 881 881 0
509 20250307 103700 30237886 881 881 881 881 0
510 20250307 103600 30237886 881 881 881 881 0
511 20250307 103500 30237886 881 881 881 881 0
512 20250307 103400 30237886 881 881 881 881 0
513 20250307 103300 30237886 881 881 881 881 10
514 20250307 103200 30229076 881 881 881 881 1
515 20250307 103100 30228195 881 881 881 881 1
516 20250307 103000 30227314 875 875 875 875 0
517 20250307 102900 30227314 875 875 875 875 289
518 20250307 102800 29974439 876 876 876 876 1740
519 20250307 102700 28450199 876 876 876 876 3
520 20250307 102600 28447571 876 876 876 876 19
521 20250307 102500 28430927 881 881 881 881 0
522 20250307 102400 28430927 881 881 881 881 0
523 20250307 102300 28430927 881 881 881 881 0
524 20250307 102200 28430927 881 881 881 881 0
525 20250307 102100 28430927 881 881 881 881 0
526 20250307 102000 28430927 881 881 881 881 0
527 20250307 101900 28430927 881 881 881 881 204
528 20250307 101800 28251203 877 882 882 877 6
529 20250307 101700 28245916 882 882 882 882 1
530 20250307 101600 28245034 882 882 882 882 2
531 20250307 101500 28243270 882 882 882 882 0
532 20250307 101400 28243270 882 882 882 882 1
533 20250307 101300 28242388 882 882 882 882 0
534 20250307 101200 28242388 882 882 882 882 0
535 20250307 101100 28242388 882 881 882 881 2
536 20250307 101000 28240625 876 876 876 876 0
537 20250307 100900 28240625 876 876 876 876 20
538 20250307 100800 28223105 882 882 882 882 0
539 20250307 100700 28223105 882 882 882 882 0
540 20250307 100600 28223105 882 882 882 882 3
541 20250307 100500 28220459 881 881 881 881 0
542 20250307 100400 28220459 881 881 881 881 0
543 20250307 100300 28220459 881 881 881 881 0
544 20250307 100200 28220459 881 881 881 881 0
545 20250307 100100 28220459 881 881 881 881 0
546 20250307 100000 28220459 881 881 881 881 0
547 20250307 095900 28220459 881 881 881 881 0
548 20250307 095800 28220459 881 881 881 881 100
549 20250307 095700 28132359 881 881 881 881 0
550 20250307 095600 28132359 881 881 881 881 0
551 20250307 095500 28132359 881 881 881 881 0
552 20250307 095400 28132359 881 881 881 881 0
553 20250307 095300 28132359 881 881 881 881 0
554 20250307 095200 28132359 881 880 881 880 263
555 20250307 095100 27900661 881 881 881 881 4
556 20250307 095000 27897137 881 881 881 881 0
557 20250307 094900 27897137 881 881 881 881 1
558 20250307 094800 27896256 881 881 881 881 0
559 20250307 094700 27896256 881 881 881 881 1
560 20250307 094600 27895375 882 882 882 882 0
561 20250307 094500 27895375 882 882 882 882 0
562 20250307 094400 27895375 882 882 882 882 0
563 20250307 094300 27895375 882 882 882 882 5
564 20250307 094200 27890965 881 880 881 880 296
565 20250307 094100 27630219 879 879 879 879 11
566 20250307 094000 27620550 882 879 882 879 113
567 20250307 093900 27521047 881 881 881 881 0
568 20250307 093800 27521047 881 881 881 881 0
569 20250307 093700 27521047 881 881 881 873 446
570 20250307 093600 27131549 881 881 881 881 3
571 20250307 093500 27128906 881 881 881 881 0
572 20250307 093400 27128906 881 880 881 880 112
573 20250307 093300 27030340 880 883 883 880 15
574 20250307 093200 27017128 882 879 882 879 675
575 20250307 093100 26422964 873 873 873 873 0
576 20250307 093000 26422964 873 873 873 873 940
577 20250307 092900 25602344 879 879 879 879 0
578 20250307 092800 25602344 879 879 879 879 0
579 20250307 092700 25602344 879 879 879 879 1
580 20250307 092600 25601465 873 873 873 873 0
581 20250307 092500 25601465 873 873 873 873 0
582 20250307 092400 25601465 873 873 873 873 0
583 20250307 092300 25601465 873 873 873 873 0
584 20250307 092200 25601465 873 873 873 873 10032
585 20250307 092100 16843529 873 873 873 873 1
586 20250307 092000 16842656 880 880 880 880 250
587 20250307 091900 16622656 880 880 880 880 100
588 20250307 091800 16534656 880 880 880 880 0
589 20250307 091700 16534656 880 880 880 880 0
590 20250307 091600 16534656 880 880 880 880 142
591 20250307 091500 16409696 880 878 880 878 1113
592 20250307 091400 15430282 880 879 880 879 140
593 20250307 091300 15307195 879 879 879 879 0
594 20250307 091200 15307195 879 879 879 879 0
595 20250307 091100 15307195 879 879 879 879 0
596 20250307 091000 15307195 879 879 879 879 0
597 20250307 090900 15307195 879 876 879 876 266
598 20250307 090800 15073660 870 870 870 870 0
599 20250307 090700 15073660 870 873 873 870 325
600 20250307 090600 14790490 876 875 876 875 579
601 20250307 090500 14283859 875 875 875 875 0
602 20250307 090400 14283859 875 875 875 875 19
603 20250307 090300 14267234 875 874 875 874 2763
604 20250307 090200 11850371 868 871 873 867 2789
605 20250307 090100 9429484 868 868 868 868 1
606 20250307 090000 9428616 869 856 877 855 11015

1
016880/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,113999,79927080,100775116,70655538720,0.14
20250304,0,79927080,0,69536559600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 113999 79927080 100775116 70655538720 0.14
3 20250304 0 79927080 0 69536559600 0.00