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

618
031820/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191600,170219555,606,606,606,606,11737
20250307,191500,170219555,606,606,606,606,0
20250307,191400,170219555,606,606,606,606,0
20250307,191300,170219555,606,606,606,606,0
20250307,191200,170219555,606,606,606,606,0
20250307,191100,170219555,606,606,606,606,0
20250307,191000,170219555,606,606,606,606,0
20250307,190900,170219555,606,606,606,606,0
20250307,190800,170219555,606,606,606,606,0
20250307,190700,170219555,606,606,606,606,0
20250307,190600,170219555,606,606,606,606,0
20250307,190500,170219555,606,606,606,606,0
20250307,190400,170219555,606,606,606,606,0
20250307,190300,170219555,606,606,606,606,0
20250307,190200,170219555,606,606,606,606,0
20250307,190100,170219555,606,606,606,606,0
20250307,190000,170219555,606,606,606,606,0
20250307,185900,170219555,606,606,606,606,0
20250307,185800,170219555,606,606,606,606,0
20250307,185700,170219555,606,606,606,606,0
20250307,185600,170219555,606,606,606,606,0
20250307,185500,170219555,606,606,606,606,0
20250307,185400,170219555,606,606,606,606,0
20250307,185300,170219555,606,606,606,606,0
20250307,185200,170219555,606,606,606,606,0
20250307,185100,170219555,606,606,606,606,0
20250307,185000,170219555,606,606,606,606,0
20250307,184900,170219555,606,606,606,606,0
20250307,184800,170219555,606,606,606,606,0
20250307,184700,170219555,606,606,606,606,0
20250307,184600,170219555,606,606,606,606,11737
20250307,184500,170219555,606,606,606,606,0
20250307,184400,170219555,606,606,606,606,0
20250307,184300,170219555,606,606,606,606,0
20250307,184200,170219555,606,606,606,606,0
20250307,184100,170219555,606,606,606,606,0
20250307,184000,170219555,606,606,606,606,0
20250307,183900,170219555,606,606,606,606,0
20250307,183800,170219555,606,606,606,606,0
20250307,183700,170219555,606,606,606,606,0
20250307,183600,170219555,606,606,606,606,0
20250307,183500,170219555,606,606,606,606,0
20250307,183400,170219555,606,606,606,606,0
20250307,183300,170219555,606,606,606,606,0
20250307,183200,170219555,606,606,606,606,0
20250307,183100,170219555,606,606,606,606,0
20250307,183000,170219555,606,606,606,606,0
20250307,182900,170219555,606,606,606,606,0
20250307,182800,170219555,606,606,606,606,0
20250307,182700,170219555,606,606,606,606,0
20250307,182600,170219555,606,606,606,606,0
20250307,182500,170219555,606,606,606,606,0
20250307,182400,170219555,606,606,606,606,0
20250307,182300,170219555,606,606,606,606,0
20250307,182200,170219555,606,606,606,606,0
20250307,182100,170219555,606,606,606,606,0
20250307,182000,170219555,606,606,606,606,0
20250307,181900,170219555,606,606,606,606,0
20250307,181800,170219555,606,606,606,606,0
20250307,181700,170219555,606,606,606,606,0
20250307,181600,170219555,606,606,606,606,11737
20250307,181500,170219555,606,606,606,606,0
20250307,181400,170219555,606,606,606,606,0
20250307,181300,170219555,606,606,606,606,0
20250307,181200,170219555,606,606,606,606,0
20250307,181100,170219555,606,606,606,606,0
20250307,181000,170219555,606,606,606,606,0
20250307,180900,170219555,606,606,606,606,0
20250307,180800,170219555,606,606,606,606,0
20250307,180700,170219555,606,606,606,606,0
20250307,180600,170219555,606,606,606,606,0
20250307,180500,170219555,606,606,606,606,0
20250307,180400,170219555,606,606,606,606,0
20250307,180300,170219555,606,606,606,606,0
20250307,180200,170219555,606,606,606,606,0
20250307,180100,170219555,606,606,606,606,0
20250307,180000,170219555,606,606,606,606,0
20250307,175900,170219555,606,606,606,606,0
20250307,175800,170219555,606,606,606,606,0
20250307,175700,170219555,606,606,606,606,0
20250307,175600,170219555,606,606,606,606,0
20250307,175500,170219555,606,606,606,606,0
20250307,175400,170219555,606,606,606,606,0
20250307,175300,170219555,606,606,606,606,0
20250307,175200,170219555,606,606,606,606,0
20250307,175100,170219555,606,606,606,606,0
20250307,175000,170219555,606,606,606,606,0
20250307,174900,170219555,606,606,606,606,0
20250307,174800,170219555,606,606,606,606,0
20250307,174700,170219555,606,606,606,606,0
20250307,174600,170219555,606,606,606,606,11737
20250307,174500,170219555,606,606,606,606,0
20250307,174400,170219555,606,606,606,606,0
20250307,174300,170219555,606,606,606,606,0
20250307,174200,170219555,606,606,606,606,0
20250307,174100,170219555,606,606,606,606,0
20250307,174000,170219555,606,606,606,606,0
20250307,173900,170219555,606,606,606,606,0
20250307,173800,170219555,606,606,606,606,0
20250307,173700,170219555,606,606,606,606,0
20250307,173600,170219555,606,606,606,606,0
20250307,173500,170219555,606,606,606,606,0
20250307,173400,170219555,606,606,606,606,0
20250307,173300,170219555,606,606,606,606,0
20250307,173200,170219555,606,606,606,606,0
20250307,173100,170219555,606,606,606,606,0
20250307,173000,170219555,606,606,606,606,0
20250307,172900,170219555,606,606,606,606,0
20250307,172800,170219555,606,606,606,606,0
20250307,172700,170219555,606,606,606,606,0
20250307,172600,170219555,606,606,606,606,0
20250307,172500,170219555,606,606,606,606,0
20250307,172400,170219555,606,606,606,606,0
20250307,172300,170219555,606,606,606,606,0
20250307,172200,170219555,606,606,606,606,0
20250307,172100,170219555,606,606,606,606,0
20250307,172000,170219555,606,606,606,606,0
20250307,171900,170219555,606,606,606,606,0
20250307,171800,170219555,606,606,606,606,0
20250307,171700,170219555,606,606,606,606,0
20250307,171600,170219555,606,606,606,606,11737
20250307,171500,170219555,606,606,606,606,0
20250307,171400,170219555,606,606,606,606,0
20250307,171300,170219555,606,606,606,606,0
20250307,171200,170219555,606,606,606,606,0
20250307,171100,170219555,606,606,606,606,0
20250307,171000,170219555,606,606,606,606,0
20250307,170900,170219555,606,606,606,606,0
20250307,170800,170219555,606,606,606,606,0
20250307,170700,170219555,606,606,606,606,0
20250307,170600,170219555,606,606,606,606,0
20250307,170500,170219555,606,606,606,606,0
20250307,170400,170219555,606,606,606,606,0
20250307,170300,170219555,606,606,606,606,0
20250307,170200,170219555,606,606,606,606,0
20250307,170100,170219555,606,606,606,606,0
20250307,170000,170219555,606,606,606,606,0
20250307,165900,170219555,606,606,606,606,0
20250307,165800,170219555,606,606,606,606,0
20250307,165700,170219555,606,606,606,606,0
20250307,165600,170219555,606,606,606,606,0
20250307,165500,170219555,606,606,606,606,0
20250307,165400,170219555,606,606,606,606,0
20250307,165300,170219555,606,606,606,606,0
20250307,165200,170219555,606,606,606,606,0
20250307,165100,170219555,606,606,606,606,0
20250307,165000,170219555,606,606,606,606,0
20250307,164900,170219555,606,606,606,606,0
20250307,164800,170219555,606,606,606,606,0
20250307,164700,170219555,606,606,606,606,0
20250307,164600,170219555,606,606,606,606,11737
20250307,164500,170219555,606,606,606,606,0
20250307,164400,170219555,606,606,606,606,0
20250307,164300,170219555,606,606,606,606,0
20250307,164200,170219555,606,606,606,606,0
20250307,164100,170219555,606,606,606,606,0
20250307,164000,170219555,606,606,606,606,0
20250307,163900,170219555,606,606,606,606,0
20250307,163800,170219555,606,606,606,606,0
20250307,163700,170219555,606,606,606,606,0
20250307,163600,170219555,606,606,606,606,0
20250307,163500,170219555,606,606,606,606,0
20250307,163400,170219555,606,606,606,606,0
20250307,163300,170219555,606,606,606,606,0
20250307,163200,170219555,606,606,606,606,0
20250307,163100,170219555,606,606,606,606,0
20250307,163000,170219555,606,606,606,606,0
20250307,162900,170219555,606,606,606,606,0
20250307,162800,170219555,606,606,606,606,0
20250307,162700,170219555,606,606,606,606,0
20250307,162600,170219555,606,606,606,606,0
20250307,162500,170219555,606,606,606,606,0
20250307,162400,170219555,606,606,606,606,0
20250307,162300,170219555,606,606,606,606,0
20250307,162200,170219555,606,606,606,606,0
20250307,162100,170219555,606,606,606,606,0
20250307,162000,170219555,606,606,606,606,0
20250307,161900,170219555,606,606,606,606,0
20250307,161800,170219555,606,606,606,606,0
20250307,161700,170219555,606,606,606,606,0
20250307,161600,170219555,606,606,606,606,11737
20250307,161500,170219555,606,606,606,606,0
20250307,161400,170219555,606,606,606,606,0
20250307,161300,170219555,606,606,606,606,0
20250307,161200,170219555,606,606,606,606,0
20250307,161100,170219555,606,606,606,606,0
20250307,161000,170219555,606,606,606,606,0
20250307,160900,170219555,606,606,606,606,0
20250307,160800,170219555,606,606,606,606,0
20250307,160700,170219555,606,606,606,606,0
20250307,160600,170219555,606,606,606,606,0
20250307,160500,170219555,606,606,606,606,0
20250307,160400,170219555,606,606,606,606,0
20250307,160300,170219555,606,606,606,606,0
20250307,160200,170219555,606,606,606,606,0
20250307,160100,170219555,606,606,606,606,0
20250307,160000,170219555,606,606,606,606,0
20250307,155900,170219555,606,606,606,606,0
20250307,155800,170219555,606,606,606,606,0
20250307,155700,170219555,606,606,606,606,0
20250307,155600,170219555,606,606,606,606,0
20250307,155500,170219555,606,606,606,606,0
20250307,155400,170219555,606,606,606,606,0
20250307,155300,170219555,606,606,606,606,0
20250307,155200,170219555,606,606,606,606,0
20250307,155100,170219555,606,606,606,606,0
20250307,155000,170219555,606,606,606,606,0
20250307,154900,170219555,606,606,606,606,0
20250307,154800,170219555,606,606,606,606,0
20250307,154700,170219555,606,606,606,606,0
20250307,154600,170219555,606,606,606,606,11737
20250307,154500,170219555,606,606,606,606,0
20250307,154400,170219555,606,606,606,606,0
20250307,154300,170219555,606,606,606,606,0
20250307,154200,170219555,606,606,606,606,0
20250307,154100,170219555,606,606,606,606,0
20250307,154000,170219555,606,606,606,606,0
20250307,153900,170219555,606,606,606,606,0
20250307,153800,170219555,606,606,606,606,0
20250307,153700,170219555,606,606,606,606,0
20250307,153600,170219555,606,606,606,606,0
20250307,153500,170219555,606,606,606,606,0
20250307,153400,170219555,606,606,606,606,0
20250307,153300,170219555,606,606,606,606,0
20250307,153200,170219555,606,606,606,606,0
20250307,153100,170219555,606,606,606,606,0
20250307,153000,170219555,606,606,606,606,11737
20250307,152900,163106933,601,601,601,601,0
20250307,152800,163106933,601,601,601,601,0
20250307,152700,163106933,601,601,601,601,0
20250307,152600,163106933,601,601,601,601,0
20250307,152500,163106933,601,601,601,601,0
20250307,152400,163106933,601,601,601,601,0
20250307,152300,163106933,601,601,601,601,0
20250307,152200,163106933,601,601,601,601,0
20250307,152100,163106933,601,601,601,601,0
20250307,152000,163106933,601,601,601,601,0
20250307,151900,163106933,601,601,601,601,458
20250307,151800,162831675,602,602,602,602,0
20250307,151700,162831675,602,602,602,602,0
20250307,151600,162831675,602,602,602,602,0
20250307,151500,162831675,602,601,602,600,32
20250307,151400,162812467,601,601,601,601,0
20250307,151300,162812467,601,599,601,599,265
20250307,151200,162653730,601,601,601,601,0
20250307,151100,162653730,601,601,601,601,1
20250307,151000,162653129,601,600,602,600,224
20250307,150900,162518723,602,602,602,602,0
20250307,150800,162518723,602,598,602,597,1131
20250307,150700,161839751,600,600,600,600,0
20250307,150600,161839751,600,600,600,600,0
20250307,150500,161839751,600,598,600,598,2
20250307,150400,161838553,601,601,601,601,0
20250307,150300,161838553,601,599,601,599,13
20250307,150200,161830764,599,599,599,599,9
20250307,150100,161825373,600,599,600,599,100
20250307,150000,161765397,600,599,601,599,549
20250307,145900,161436243,598,598,598,598,444
20250307,145800,161170731,598,598,598,598,100
20250307,145700,161110931,599,599,599,599,100
20250307,145600,161051031,596,597,597,596,1624
20250307,145500,160082847,601,601,601,601,0
20250307,145400,160082847,601,601,601,601,0
20250307,145300,160082847,601,601,601,601,0
20250307,145200,160082847,601,601,601,601,0
20250307,145100,160082847,601,600,601,600,621
20250307,145000,159710046,599,599,599,599,353
20250307,144900,159498599,598,598,598,598,26
20250307,144800,159483051,596,596,596,596,0
20250307,144700,159483051,596,596,596,596,0
20250307,144600,159483051,596,596,596,596,0
20250307,144500,159483051,596,596,596,596,0
20250307,144400,159483051,596,596,596,596,3385
20250307,144300,157465591,600,600,600,600,0
20250307,144200,157465591,600,600,600,600,0
20250307,144100,157465591,600,598,600,596,13356
20250307,144000,149502595,597,597,597,597,1944
20250307,143900,148342027,598,598,598,598,1000
20250307,143800,147744027,600,600,600,600,0
20250307,143700,147744027,600,600,600,600,1
20250307,143600,147743427,600,600,600,600,468
20250307,143500,147462627,601,600,601,600,5528
20250307,143400,144145826,601,600,601,600,175
20250307,143300,144040737,600,600,600,600,1
20250307,143200,144040137,599,599,599,599,0
20250307,143100,144040137,599,599,599,599,0
20250307,143000,144040137,599,599,599,599,0
20250307,142900,144040137,599,599,599,599,35
20250307,142800,144019172,600,600,600,600,1
20250307,142700,144018572,599,600,600,599,121
20250307,142600,143946083,599,599,600,599,429
20250307,142500,143689111,600,600,600,600,0
20250307,142400,143689111,600,600,600,600,0
20250307,142300,143689111,600,600,600,600,10
20250307,142200,143683111,600,600,600,600,0
20250307,142100,143683111,600,600,600,600,0
20250307,142000,143683111,600,597,600,597,2
20250307,141900,143681914,601,601,601,601,0
20250307,141800,143681914,601,598,601,597,5007
20250307,141700,140691367,601,601,601,601,0
20250307,141600,140691367,601,601,601,601,0
20250307,141500,140691367,601,601,601,601,0
20250307,141400,140691367,601,601,601,601,0
20250307,141300,140691367,601,601,601,601,3
20250307,141200,140689564,598,601,601,598,2
20250307,141100,140688365,602,602,602,602,0
20250307,141000,140688365,602,602,602,602,0
20250307,140900,140688365,602,602,602,602,0
20250307,140800,140688365,602,601,602,601,114
20250307,140700,140619850,598,598,598,598,0
20250307,140600,140619850,598,602,602,598,7999
20250307,140500,135833343,600,600,601,600,10010
20250307,140400,129826943,601,600,605,600,370
20250307,140300,129604219,603,603,603,603,1
20250307,140200,129603616,600,603,604,600,5151
20250307,140100,126507661,606,606,606,606,0
20250307,140000,126507661,606,604,606,604,241
20250307,135900,126361697,606,606,606,606,100
20250307,135800,126301097,606,606,606,606,0
20250307,135700,126301097,606,606,606,606,0
20250307,135600,126301097,606,606,606,606,1
20250307,135500,126300491,605,605,605,605,100
20250307,135400,126239991,605,605,605,605,0
20250307,135300,126239991,605,605,605,605,0
20250307,135200,126239991,605,605,605,605,0
20250307,135100,126239991,605,605,605,605,0
20250307,135000,126239991,605,605,605,605,0
20250307,134900,126239991,605,605,605,605,0
20250307,134800,126239991,605,604,605,604,26
20250307,134700,126224286,605,605,605,605,0
20250307,134600,126224286,605,605,605,605,0
20250307,134500,126224286,605,605,605,605,35
20250307,134400,126203111,605,605,605,605,1
20250307,134300,126202506,605,605,605,605,0
20250307,134200,126202506,605,605,605,605,1964
20250307,134100,125014286,608,608,608,608,0
20250307,134000,125014286,608,607,608,606,3
20250307,133900,125012465,608,606,608,606,1552
20250307,133800,124070849,608,605,608,605,166
20250307,133700,123970416,608,608,608,608,0
20250307,133600,123970416,608,608,608,608,0
20250307,133500,123970416,608,608,608,608,2692
20250307,133400,122333680,608,608,608,608,0
20250307,133300,122333680,608,608,608,608,0
20250307,133200,122333680,608,608,608,608,0
20250307,133100,122333680,608,608,608,608,0
20250307,133000,122333680,608,607,608,607,1430
20250307,132900,121465303,606,606,606,606,0
20250307,132800,121465303,606,606,606,606,2000
20250307,132700,120253303,604,604,604,604,0
20250307,132600,120253303,604,604,604,604,531
20250307,132500,119932579,606,606,606,606,0
20250307,132400,119932579,606,605,606,605,209
20250307,132300,119806133,606,605,606,605,1644
20250307,132200,118811512,605,605,605,605,35
20250307,132100,118790337,605,605,605,605,1000
20250307,132000,118185337,605,605,605,605,1000
20250307,131900,117580337,605,605,605,605,2000
20250307,131800,116370337,605,605,605,605,0
20250307,131700,116370337,605,604,605,604,1015
20250307,131600,115757258,603,603,603,603,1721
20250307,131500,114719495,603,603,603,603,0
20250307,131400,114719495,603,603,603,603,0
20250307,131300,114719495,603,603,603,603,0
20250307,131200,114719495,603,603,603,603,3009
20250307,131100,112905068,603,603,603,603,0
20250307,131000,112905068,603,603,603,603,0
20250307,130900,112905068,603,603,603,603,35
20250307,130800,112883963,603,603,603,603,0
20250307,130700,112883963,603,603,603,603,0
20250307,130600,112883963,603,603,603,603,0
20250307,130500,112883963,603,603,603,603,0
20250307,130400,112883963,603,603,603,603,0
20250307,130300,112883963,603,603,603,603,1
20250307,130200,112883360,603,603,603,603,0
20250307,130100,112883360,603,603,603,603,0
20250307,130000,112883360,603,603,603,603,0
20250307,125900,112883360,603,601,603,601,1256
20250307,125800,112128502,603,601,603,601,761
20250307,125700,111671139,603,602,603,602,7
20250307,125600,111666924,601,603,603,601,3
20250307,125500,111665119,601,601,601,601,1031
20250307,125400,111045488,603,603,603,603,0
20250307,125300,111045488,603,603,603,603,111
20250307,125200,110978555,603,603,603,603,100
20250307,125100,110918255,603,603,603,603,50
20250307,125000,110888105,603,603,603,603,1
20250307,124900,110887502,603,603,603,603,35
20250307,124800,110866397,603,601,603,601,25
20250307,124700,110851370,603,603,603,603,0
20250307,124600,110851370,603,603,603,603,0
20250307,124500,110851370,603,603,603,603,0
20250307,124400,110851370,603,603,603,602,3
20250307,124300,110849562,602,602,603,602,6
20250307,124200,110845949,603,603,603,602,8
20250307,124100,110841126,603,603,603,603,0
20250307,124000,110841126,603,602,603,602,5046
20250307,123900,107803389,602,602,602,599,22
20250307,123800,107790148,599,602,602,599,124
20250307,123700,107715809,602,602,602,602,0
20250307,123600,107715809,602,602,602,602,1
20250307,123500,107715207,600,602,602,600,211
20250307,123400,107588585,602,602,602,602,1
20250307,123300,107587983,602,602,602,602,0
20250307,123200,107587983,602,602,602,602,0
20250307,123100,107587983,602,602,602,602,11
20250307,123000,107581361,598,600,600,598,8113
20250307,122900,102717531,601,601,601,601,200
20250307,122800,102597331,602,604,604,602,101
20250307,122700,102536527,604,604,604,604,110
20250307,122600,102470087,604,604,604,604,12
20250307,122500,102462839,603,604,604,603,2
20250307,122400,102461632,603,603,603,603,30
20250307,122300,102443542,603,603,603,603,0
20250307,122200,102443542,603,604,604,603,147
20250307,122100,102354804,605,605,605,605,1
20250307,122000,102354199,604,604,604,604,3
20250307,121900,102352387,605,605,605,605,0
20250307,121800,102352387,605,605,605,605,519
20250307,121700,102038392,605,605,605,605,0
20250307,121600,102038392,605,605,605,605,0
20250307,121500,102038392,605,605,605,605,0
20250307,121400,102038392,605,605,605,605,0
20250307,121300,102038392,605,604,605,604,300
20250307,121200,101857185,604,604,604,604,0
20250307,121100,101857185,604,604,604,604,0
20250307,121000,101857185,604,604,604,604,1
20250307,120900,101856581,602,602,602,602,1969
20250307,120800,100671243,602,602,602,602,700
20250307,120700,100249843,602,603,603,602,2331
20250307,120600,98846580,605,605,605,605,0
20250307,120500,98846580,605,605,605,605,0
20250307,120400,98846580,605,605,605,605,260
20250307,120300,98689280,605,605,605,605,80
20250307,120200,98640880,605,605,605,605,0
20250307,120100,98640880,605,605,605,605,0
20250307,120000,98640880,605,604,605,604,1800
20250307,115900,97551955,604,604,604,604,65
20250307,115800,97512695,604,604,604,604,0
20250307,115700,97512695,604,604,604,604,0
20250307,115600,97512695,604,603,604,603,142
20250307,115500,97427068,603,603,603,603,0
20250307,115400,97427068,603,601,603,600,1171
20250307,115300,96724365,603,603,603,603,20
20250307,115200,96712305,604,602,604,602,1409
20250307,115100,95863240,601,601,601,601,0
20250307,115000,95863240,601,601,601,601,0
20250307,114900,95863240,601,601,601,601,94
20250307,114800,95806746,603,603,603,603,0
20250307,114700,95806746,603,601,603,601,6
20250307,114600,95803138,603,603,603,603,0
20250307,114500,95803138,603,603,603,603,0
20250307,114400,95803138,603,603,603,603,0
20250307,114300,95803138,603,603,603,603,0
20250307,114200,95803138,603,603,603,603,0
20250307,114100,95803138,603,603,603,603,1
20250307,114000,95802535,603,603,603,603,0
20250307,113900,95802535,603,603,603,603,0
20250307,113800,95802535,603,603,603,603,0
20250307,113700,95802535,603,603,603,603,0
20250307,113600,95802535,603,603,603,603,0
20250307,113500,95802535,603,603,603,603,0
20250307,113400,95802535,603,603,603,603,0
20250307,113300,95802535,603,603,603,603,0
20250307,113200,95802535,603,603,603,603,1
20250307,113100,95801932,601,601,601,601,205
20250307,113000,95678727,603,603,603,603,4
20250307,112900,95676315,603,603,603,603,1
20250307,112800,95675712,604,604,604,604,0
20250307,112700,95675712,604,604,604,604,0
20250307,112600,95675712,604,604,604,604,0
20250307,112500,95675712,604,603,604,603,624
20250307,112400,95299439,603,603,603,603,1
20250307,112300,95298836,600,600,600,600,0
20250307,112200,95298836,600,600,600,600,1
20250307,112100,95298236,600,600,600,600,1200
20250307,112000,94578236,600,602,602,600,1500
20250307,111900,93676765,602,602,602,602,960
20250307,111800,93098845,602,604,604,602,1298
20250307,111700,92317049,605,605,605,605,40
20250307,111600,92292849,607,607,607,607,0
20250307,111500,92292849,607,607,607,607,0
20250307,111400,92292849,607,607,607,607,0
20250307,111300,92292849,607,607,607,607,2
20250307,111200,92291635,607,607,607,607,600
20250307,111100,91927435,608,608,608,608,0
20250307,111000,91927435,608,608,608,608,100
20250307,110900,91866635,608,608,608,608,300
20250307,110800,91684235,609,607,609,607,1400
20250307,110700,90832393,608,608,608,608,0
20250307,110600,90832393,608,608,608,608,0
20250307,110500,90832393,608,608,608,604,3881
20250307,110400,88487353,608,608,608,608,10
20250307,110300,88481273,608,608,608,608,16
20250307,110200,88471545,608,608,608,608,13
20250307,110100,88463641,609,608,609,608,40
20250307,110000,88439311,608,606,608,606,417
20250307,105900,88186038,605,606,606,602,3026
20250307,105800,86362716,606,606,606,605,8
20250307,105700,86357874,606,606,606,606,61
20250307,105600,86320908,609,609,609,609,1
20250307,105500,86320299,609,609,609,609,0
20250307,105400,86320299,609,609,609,609,1
20250307,105300,86319690,608,608,608,608,21
20250307,105200,86306922,609,609,609,609,2
20250307,105100,86305704,609,607,609,607,544
20250307,105000,85975488,608,608,608,608,150
20250307,104900,85884288,609,609,609,609,26
20250307,104800,85868454,609,609,609,609,21
20250307,104700,85855665,609,610,610,609,21
20250307,104600,85842865,610,609,610,609,979
20250307,104500,85246648,609,609,609,609,27
20250307,104400,85230205,609,610,610,607,136
20250307,104300,85147547,610,608,610,608,2305
20250307,104200,83746097,609,609,610,608,5769
20250307,104100,80237586,609,609,609,609,0
20250307,104000,80237586,609,608,609,608,4
20250307,103900,80235151,609,609,609,609,39
20250307,103800,80211400,609,609,609,609,533
20250307,103700,79886803,610,610,610,610,6
20250307,103600,79883143,610,610,610,609,7545
20250307,103500,75280743,610,609,610,608,141
20250307,103400,75194934,609,610,610,609,11
20250307,103300,75188225,610,610,610,610,2498
20250307,103200,73664445,610,610,610,610,33
20250307,103100,73644315,610,610,610,610,0
20250307,103000,73644315,610,610,610,610,31
20250307,102900,73625405,610,611,611,610,832
20250307,102800,73117823,612,611,612,611,527
20250307,102700,72795825,611,611,611,610,1657
20250307,102600,71784798,611,611,611,610,3084
20250307,102500,69902734,612,610,612,610,4385
20250307,102400,67226299,610,610,610,610,3178
20250307,102300,65287719,610,610,610,610,3412
20250307,102200,63206399,610,610,610,610,18
20250307,102100,63195419,610,610,610,610,43
20250307,102000,63169189,610,610,611,610,4787
20250307,101900,60247962,610,607,610,607,10244
20250307,101800,54003095,605,607,607,605,521
20250307,101700,53686860,608,608,608,607,5697
20250307,101600,50225685,608,604,608,604,10608
20250307,101500,43801456,604,603,604,603,284
20250307,101400,43630184,603,603,603,602,805
20250307,101300,43145570,604,604,604,604,10
20250307,101200,43139530,604,604,604,604,40
20250307,101100,43115370,604,604,604,604,9
20250307,101000,43109934,604,604,604,604,12
20250307,100900,43102686,604,604,604,604,5
20250307,100800,43099666,604,604,604,604,5
20250307,100700,43096646,603,602,605,602,1761
20250307,100600,42034916,602,602,602,600,2012
20250307,100500,40827492,602,602,602,602,22
20250307,100400,40814248,602,601,602,600,122
20250307,100300,40741009,602,602,602,602,0
20250307,100200,40741009,602,600,602,600,2047
20250307,100100,39510617,601,601,601,599,1009
20250307,100000,38906206,600,599,600,599,3195
20250307,095900,36992206,601,601,601,601,0
20250307,095800,36992206,601,601,601,601,0
20250307,095700,36992206,601,601,601,601,0
20250307,095600,36992206,601,601,601,601,0
20250307,095500,36992206,601,601,601,601,0
20250307,095400,36992206,601,601,601,601,2
20250307,095300,36991004,601,601,601,601,2
20250307,095200,36989802,601,601,601,601,0
20250307,095100,36989802,601,601,601,601,0
20250307,095000,36989802,601,600,601,600,10000
20250307,094900,30979901,600,600,600,600,0
20250307,094800,30979901,600,600,600,600,0
20250307,094700,30979901,600,600,600,600,8
20250307,094600,30975101,601,601,601,601,676
20250307,094500,30568825,601,601,601,601,0
20250307,094400,30568825,601,601,601,601,4
20250307,094300,30566421,600,600,600,600,0
20250307,094200,30566421,600,600,600,600,92
20250307,094100,30511221,601,601,601,601,8
20250307,094000,30506413,601,599,601,599,12685
20250307,093900,22889495,600,601,601,595,4005
20250307,093800,20496275,601,601,601,601,34
20250307,093700,20475841,601,600,601,600,4773
20250307,093600,17612022,600,600,600,600,200
20250307,093500,17492022,600,600,600,600,2711
20250307,093400,15865422,599,599,599,599,1049
20250307,093300,15237071,599,599,599,599,31
20250307,093200,15218502,599,599,599,599,31
20250307,093100,15199933,599,598,599,598,333
20250307,093000,15000796,598,598,598,598,50
20250307,092900,14970896,598,598,598,598,20
20250307,092800,14958936,598,597,598,597,120
20250307,092700,14887295,597,597,597,597,80
20250307,092600,14839535,597,595,597,595,6660
20250307,092500,10876521,595,595,595,595,0
20250307,092400,10876521,595,595,595,594,110
20250307,092300,10811171,595,593,595,593,504
20250307,092200,10512091,593,592,593,592,2273
20250307,092100,9166275,593,593,593,593,0
20250307,092000,9166275,593,595,595,593,2
20250307,091900,9165087,587,596,596,587,10001
20250307,091800,3282162,595,595,595,595,0
20250307,091700,3282162,595,595,595,595,110
20250307,091600,3216712,596,596,596,596,0
20250307,091500,3216712,596,596,596,596,0
20250307,091400,3216712,596,596,596,596,22
20250307,091300,3203600,596,596,596,593,12
20250307,091200,3196474,595,594,595,594,380
20250307,091100,2970474,592,592,592,592,2988
20250307,091000,1201578,592,592,592,592,2
20250307,090900,1200394,592,592,592,592,10
20250307,090800,1194474,592,593,593,592,325
20250307,090700,1002073,593,594,594,593,485
20250307,090600,714102,594,596,596,593,276
20250307,090500,550376,596,596,596,596,1
20250307,090400,549780,595,595,595,595,421
20250307,090300,299285,595,595,595,595,1
20250307,090200,298690,595,595,595,595,0
20250307,090100,298690,595,595,595,595,0
20250307,090000,298690,595,595,595,595,502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191600 170219555 606 606 606 606 11737
3 20250307 191500 170219555 606 606 606 606 0
4 20250307 191400 170219555 606 606 606 606 0
5 20250307 191300 170219555 606 606 606 606 0
6 20250307 191200 170219555 606 606 606 606 0
7 20250307 191100 170219555 606 606 606 606 0
8 20250307 191000 170219555 606 606 606 606 0
9 20250307 190900 170219555 606 606 606 606 0
10 20250307 190800 170219555 606 606 606 606 0
11 20250307 190700 170219555 606 606 606 606 0
12 20250307 190600 170219555 606 606 606 606 0
13 20250307 190500 170219555 606 606 606 606 0
14 20250307 190400 170219555 606 606 606 606 0
15 20250307 190300 170219555 606 606 606 606 0
16 20250307 190200 170219555 606 606 606 606 0
17 20250307 190100 170219555 606 606 606 606 0
18 20250307 190000 170219555 606 606 606 606 0
19 20250307 185900 170219555 606 606 606 606 0
20 20250307 185800 170219555 606 606 606 606 0
21 20250307 185700 170219555 606 606 606 606 0
22 20250307 185600 170219555 606 606 606 606 0
23 20250307 185500 170219555 606 606 606 606 0
24 20250307 185400 170219555 606 606 606 606 0
25 20250307 185300 170219555 606 606 606 606 0
26 20250307 185200 170219555 606 606 606 606 0
27 20250307 185100 170219555 606 606 606 606 0
28 20250307 185000 170219555 606 606 606 606 0
29 20250307 184900 170219555 606 606 606 606 0
30 20250307 184800 170219555 606 606 606 606 0
31 20250307 184700 170219555 606 606 606 606 0
32 20250307 184600 170219555 606 606 606 606 11737
33 20250307 184500 170219555 606 606 606 606 0
34 20250307 184400 170219555 606 606 606 606 0
35 20250307 184300 170219555 606 606 606 606 0
36 20250307 184200 170219555 606 606 606 606 0
37 20250307 184100 170219555 606 606 606 606 0
38 20250307 184000 170219555 606 606 606 606 0
39 20250307 183900 170219555 606 606 606 606 0
40 20250307 183800 170219555 606 606 606 606 0
41 20250307 183700 170219555 606 606 606 606 0
42 20250307 183600 170219555 606 606 606 606 0
43 20250307 183500 170219555 606 606 606 606 0
44 20250307 183400 170219555 606 606 606 606 0
45 20250307 183300 170219555 606 606 606 606 0
46 20250307 183200 170219555 606 606 606 606 0
47 20250307 183100 170219555 606 606 606 606 0
48 20250307 183000 170219555 606 606 606 606 0
49 20250307 182900 170219555 606 606 606 606 0
50 20250307 182800 170219555 606 606 606 606 0
51 20250307 182700 170219555 606 606 606 606 0
52 20250307 182600 170219555 606 606 606 606 0
53 20250307 182500 170219555 606 606 606 606 0
54 20250307 182400 170219555 606 606 606 606 0
55 20250307 182300 170219555 606 606 606 606 0
56 20250307 182200 170219555 606 606 606 606 0
57 20250307 182100 170219555 606 606 606 606 0
58 20250307 182000 170219555 606 606 606 606 0
59 20250307 181900 170219555 606 606 606 606 0
60 20250307 181800 170219555 606 606 606 606 0
61 20250307 181700 170219555 606 606 606 606 0
62 20250307 181600 170219555 606 606 606 606 11737
63 20250307 181500 170219555 606 606 606 606 0
64 20250307 181400 170219555 606 606 606 606 0
65 20250307 181300 170219555 606 606 606 606 0
66 20250307 181200 170219555 606 606 606 606 0
67 20250307 181100 170219555 606 606 606 606 0
68 20250307 181000 170219555 606 606 606 606 0
69 20250307 180900 170219555 606 606 606 606 0
70 20250307 180800 170219555 606 606 606 606 0
71 20250307 180700 170219555 606 606 606 606 0
72 20250307 180600 170219555 606 606 606 606 0
73 20250307 180500 170219555 606 606 606 606 0
74 20250307 180400 170219555 606 606 606 606 0
75 20250307 180300 170219555 606 606 606 606 0
76 20250307 180200 170219555 606 606 606 606 0
77 20250307 180100 170219555 606 606 606 606 0
78 20250307 180000 170219555 606 606 606 606 0
79 20250307 175900 170219555 606 606 606 606 0
80 20250307 175800 170219555 606 606 606 606 0
81 20250307 175700 170219555 606 606 606 606 0
82 20250307 175600 170219555 606 606 606 606 0
83 20250307 175500 170219555 606 606 606 606 0
84 20250307 175400 170219555 606 606 606 606 0
85 20250307 175300 170219555 606 606 606 606 0
86 20250307 175200 170219555 606 606 606 606 0
87 20250307 175100 170219555 606 606 606 606 0
88 20250307 175000 170219555 606 606 606 606 0
89 20250307 174900 170219555 606 606 606 606 0
90 20250307 174800 170219555 606 606 606 606 0
91 20250307 174700 170219555 606 606 606 606 0
92 20250307 174600 170219555 606 606 606 606 11737
93 20250307 174500 170219555 606 606 606 606 0
94 20250307 174400 170219555 606 606 606 606 0
95 20250307 174300 170219555 606 606 606 606 0
96 20250307 174200 170219555 606 606 606 606 0
97 20250307 174100 170219555 606 606 606 606 0
98 20250307 174000 170219555 606 606 606 606 0
99 20250307 173900 170219555 606 606 606 606 0
100 20250307 173800 170219555 606 606 606 606 0
101 20250307 173700 170219555 606 606 606 606 0
102 20250307 173600 170219555 606 606 606 606 0
103 20250307 173500 170219555 606 606 606 606 0
104 20250307 173400 170219555 606 606 606 606 0
105 20250307 173300 170219555 606 606 606 606 0
106 20250307 173200 170219555 606 606 606 606 0
107 20250307 173100 170219555 606 606 606 606 0
108 20250307 173000 170219555 606 606 606 606 0
109 20250307 172900 170219555 606 606 606 606 0
110 20250307 172800 170219555 606 606 606 606 0
111 20250307 172700 170219555 606 606 606 606 0
112 20250307 172600 170219555 606 606 606 606 0
113 20250307 172500 170219555 606 606 606 606 0
114 20250307 172400 170219555 606 606 606 606 0
115 20250307 172300 170219555 606 606 606 606 0
116 20250307 172200 170219555 606 606 606 606 0
117 20250307 172100 170219555 606 606 606 606 0
118 20250307 172000 170219555 606 606 606 606 0
119 20250307 171900 170219555 606 606 606 606 0
120 20250307 171800 170219555 606 606 606 606 0
121 20250307 171700 170219555 606 606 606 606 0
122 20250307 171600 170219555 606 606 606 606 11737
123 20250307 171500 170219555 606 606 606 606 0
124 20250307 171400 170219555 606 606 606 606 0
125 20250307 171300 170219555 606 606 606 606 0
126 20250307 171200 170219555 606 606 606 606 0
127 20250307 171100 170219555 606 606 606 606 0
128 20250307 171000 170219555 606 606 606 606 0
129 20250307 170900 170219555 606 606 606 606 0
130 20250307 170800 170219555 606 606 606 606 0
131 20250307 170700 170219555 606 606 606 606 0
132 20250307 170600 170219555 606 606 606 606 0
133 20250307 170500 170219555 606 606 606 606 0
134 20250307 170400 170219555 606 606 606 606 0
135 20250307 170300 170219555 606 606 606 606 0
136 20250307 170200 170219555 606 606 606 606 0
137 20250307 170100 170219555 606 606 606 606 0
138 20250307 170000 170219555 606 606 606 606 0
139 20250307 165900 170219555 606 606 606 606 0
140 20250307 165800 170219555 606 606 606 606 0
141 20250307 165700 170219555 606 606 606 606 0
142 20250307 165600 170219555 606 606 606 606 0
143 20250307 165500 170219555 606 606 606 606 0
144 20250307 165400 170219555 606 606 606 606 0
145 20250307 165300 170219555 606 606 606 606 0
146 20250307 165200 170219555 606 606 606 606 0
147 20250307 165100 170219555 606 606 606 606 0
148 20250307 165000 170219555 606 606 606 606 0
149 20250307 164900 170219555 606 606 606 606 0
150 20250307 164800 170219555 606 606 606 606 0
151 20250307 164700 170219555 606 606 606 606 0
152 20250307 164600 170219555 606 606 606 606 11737
153 20250307 164500 170219555 606 606 606 606 0
154 20250307 164400 170219555 606 606 606 606 0
155 20250307 164300 170219555 606 606 606 606 0
156 20250307 164200 170219555 606 606 606 606 0
157 20250307 164100 170219555 606 606 606 606 0
158 20250307 164000 170219555 606 606 606 606 0
159 20250307 163900 170219555 606 606 606 606 0
160 20250307 163800 170219555 606 606 606 606 0
161 20250307 163700 170219555 606 606 606 606 0
162 20250307 163600 170219555 606 606 606 606 0
163 20250307 163500 170219555 606 606 606 606 0
164 20250307 163400 170219555 606 606 606 606 0
165 20250307 163300 170219555 606 606 606 606 0
166 20250307 163200 170219555 606 606 606 606 0
167 20250307 163100 170219555 606 606 606 606 0
168 20250307 163000 170219555 606 606 606 606 0
169 20250307 162900 170219555 606 606 606 606 0
170 20250307 162800 170219555 606 606 606 606 0
171 20250307 162700 170219555 606 606 606 606 0
172 20250307 162600 170219555 606 606 606 606 0
173 20250307 162500 170219555 606 606 606 606 0
174 20250307 162400 170219555 606 606 606 606 0
175 20250307 162300 170219555 606 606 606 606 0
176 20250307 162200 170219555 606 606 606 606 0
177 20250307 162100 170219555 606 606 606 606 0
178 20250307 162000 170219555 606 606 606 606 0
179 20250307 161900 170219555 606 606 606 606 0
180 20250307 161800 170219555 606 606 606 606 0
181 20250307 161700 170219555 606 606 606 606 0
182 20250307 161600 170219555 606 606 606 606 11737
183 20250307 161500 170219555 606 606 606 606 0
184 20250307 161400 170219555 606 606 606 606 0
185 20250307 161300 170219555 606 606 606 606 0
186 20250307 161200 170219555 606 606 606 606 0
187 20250307 161100 170219555 606 606 606 606 0
188 20250307 161000 170219555 606 606 606 606 0
189 20250307 160900 170219555 606 606 606 606 0
190 20250307 160800 170219555 606 606 606 606 0
191 20250307 160700 170219555 606 606 606 606 0
192 20250307 160600 170219555 606 606 606 606 0
193 20250307 160500 170219555 606 606 606 606 0
194 20250307 160400 170219555 606 606 606 606 0
195 20250307 160300 170219555 606 606 606 606 0
196 20250307 160200 170219555 606 606 606 606 0
197 20250307 160100 170219555 606 606 606 606 0
198 20250307 160000 170219555 606 606 606 606 0
199 20250307 155900 170219555 606 606 606 606 0
200 20250307 155800 170219555 606 606 606 606 0
201 20250307 155700 170219555 606 606 606 606 0
202 20250307 155600 170219555 606 606 606 606 0
203 20250307 155500 170219555 606 606 606 606 0
204 20250307 155400 170219555 606 606 606 606 0
205 20250307 155300 170219555 606 606 606 606 0
206 20250307 155200 170219555 606 606 606 606 0
207 20250307 155100 170219555 606 606 606 606 0
208 20250307 155000 170219555 606 606 606 606 0
209 20250307 154900 170219555 606 606 606 606 0
210 20250307 154800 170219555 606 606 606 606 0
211 20250307 154700 170219555 606 606 606 606 0
212 20250307 154600 170219555 606 606 606 606 11737
213 20250307 154500 170219555 606 606 606 606 0
214 20250307 154400 170219555 606 606 606 606 0
215 20250307 154300 170219555 606 606 606 606 0
216 20250307 154200 170219555 606 606 606 606 0
217 20250307 154100 170219555 606 606 606 606 0
218 20250307 154000 170219555 606 606 606 606 0
219 20250307 153900 170219555 606 606 606 606 0
220 20250307 153800 170219555 606 606 606 606 0
221 20250307 153700 170219555 606 606 606 606 0
222 20250307 153600 170219555 606 606 606 606 0
223 20250307 153500 170219555 606 606 606 606 0
224 20250307 153400 170219555 606 606 606 606 0
225 20250307 153300 170219555 606 606 606 606 0
226 20250307 153200 170219555 606 606 606 606 0
227 20250307 153100 170219555 606 606 606 606 0
228 20250307 153000 170219555 606 606 606 606 11737
229 20250307 152900 163106933 601 601 601 601 0
230 20250307 152800 163106933 601 601 601 601 0
231 20250307 152700 163106933 601 601 601 601 0
232 20250307 152600 163106933 601 601 601 601 0
233 20250307 152500 163106933 601 601 601 601 0
234 20250307 152400 163106933 601 601 601 601 0
235 20250307 152300 163106933 601 601 601 601 0
236 20250307 152200 163106933 601 601 601 601 0
237 20250307 152100 163106933 601 601 601 601 0
238 20250307 152000 163106933 601 601 601 601 0
239 20250307 151900 163106933 601 601 601 601 458
240 20250307 151800 162831675 602 602 602 602 0
241 20250307 151700 162831675 602 602 602 602 0
242 20250307 151600 162831675 602 602 602 602 0
243 20250307 151500 162831675 602 601 602 600 32
244 20250307 151400 162812467 601 601 601 601 0
245 20250307 151300 162812467 601 599 601 599 265
246 20250307 151200 162653730 601 601 601 601 0
247 20250307 151100 162653730 601 601 601 601 1
248 20250307 151000 162653129 601 600 602 600 224
249 20250307 150900 162518723 602 602 602 602 0
250 20250307 150800 162518723 602 598 602 597 1131
251 20250307 150700 161839751 600 600 600 600 0
252 20250307 150600 161839751 600 600 600 600 0
253 20250307 150500 161839751 600 598 600 598 2
254 20250307 150400 161838553 601 601 601 601 0
255 20250307 150300 161838553 601 599 601 599 13
256 20250307 150200 161830764 599 599 599 599 9
257 20250307 150100 161825373 600 599 600 599 100
258 20250307 150000 161765397 600 599 601 599 549
259 20250307 145900 161436243 598 598 598 598 444
260 20250307 145800 161170731 598 598 598 598 100
261 20250307 145700 161110931 599 599 599 599 100
262 20250307 145600 161051031 596 597 597 596 1624
263 20250307 145500 160082847 601 601 601 601 0
264 20250307 145400 160082847 601 601 601 601 0
265 20250307 145300 160082847 601 601 601 601 0
266 20250307 145200 160082847 601 601 601 601 0
267 20250307 145100 160082847 601 600 601 600 621
268 20250307 145000 159710046 599 599 599 599 353
269 20250307 144900 159498599 598 598 598 598 26
270 20250307 144800 159483051 596 596 596 596 0
271 20250307 144700 159483051 596 596 596 596 0
272 20250307 144600 159483051 596 596 596 596 0
273 20250307 144500 159483051 596 596 596 596 0
274 20250307 144400 159483051 596 596 596 596 3385
275 20250307 144300 157465591 600 600 600 600 0
276 20250307 144200 157465591 600 600 600 600 0
277 20250307 144100 157465591 600 598 600 596 13356
278 20250307 144000 149502595 597 597 597 597 1944
279 20250307 143900 148342027 598 598 598 598 1000
280 20250307 143800 147744027 600 600 600 600 0
281 20250307 143700 147744027 600 600 600 600 1
282 20250307 143600 147743427 600 600 600 600 468
283 20250307 143500 147462627 601 600 601 600 5528
284 20250307 143400 144145826 601 600 601 600 175
285 20250307 143300 144040737 600 600 600 600 1
286 20250307 143200 144040137 599 599 599 599 0
287 20250307 143100 144040137 599 599 599 599 0
288 20250307 143000 144040137 599 599 599 599 0
289 20250307 142900 144040137 599 599 599 599 35
290 20250307 142800 144019172 600 600 600 600 1
291 20250307 142700 144018572 599 600 600 599 121
292 20250307 142600 143946083 599 599 600 599 429
293 20250307 142500 143689111 600 600 600 600 0
294 20250307 142400 143689111 600 600 600 600 0
295 20250307 142300 143689111 600 600 600 600 10
296 20250307 142200 143683111 600 600 600 600 0
297 20250307 142100 143683111 600 600 600 600 0
298 20250307 142000 143683111 600 597 600 597 2
299 20250307 141900 143681914 601 601 601 601 0
300 20250307 141800 143681914 601 598 601 597 5007
301 20250307 141700 140691367 601 601 601 601 0
302 20250307 141600 140691367 601 601 601 601 0
303 20250307 141500 140691367 601 601 601 601 0
304 20250307 141400 140691367 601 601 601 601 0
305 20250307 141300 140691367 601 601 601 601 3
306 20250307 141200 140689564 598 601 601 598 2
307 20250307 141100 140688365 602 602 602 602 0
308 20250307 141000 140688365 602 602 602 602 0
309 20250307 140900 140688365 602 602 602 602 0
310 20250307 140800 140688365 602 601 602 601 114
311 20250307 140700 140619850 598 598 598 598 0
312 20250307 140600 140619850 598 602 602 598 7999
313 20250307 140500 135833343 600 600 601 600 10010
314 20250307 140400 129826943 601 600 605 600 370
315 20250307 140300 129604219 603 603 603 603 1
316 20250307 140200 129603616 600 603 604 600 5151
317 20250307 140100 126507661 606 606 606 606 0
318 20250307 140000 126507661 606 604 606 604 241
319 20250307 135900 126361697 606 606 606 606 100
320 20250307 135800 126301097 606 606 606 606 0
321 20250307 135700 126301097 606 606 606 606 0
322 20250307 135600 126301097 606 606 606 606 1
323 20250307 135500 126300491 605 605 605 605 100
324 20250307 135400 126239991 605 605 605 605 0
325 20250307 135300 126239991 605 605 605 605 0
326 20250307 135200 126239991 605 605 605 605 0
327 20250307 135100 126239991 605 605 605 605 0
328 20250307 135000 126239991 605 605 605 605 0
329 20250307 134900 126239991 605 605 605 605 0
330 20250307 134800 126239991 605 604 605 604 26
331 20250307 134700 126224286 605 605 605 605 0
332 20250307 134600 126224286 605 605 605 605 0
333 20250307 134500 126224286 605 605 605 605 35
334 20250307 134400 126203111 605 605 605 605 1
335 20250307 134300 126202506 605 605 605 605 0
336 20250307 134200 126202506 605 605 605 605 1964
337 20250307 134100 125014286 608 608 608 608 0
338 20250307 134000 125014286 608 607 608 606 3
339 20250307 133900 125012465 608 606 608 606 1552
340 20250307 133800 124070849 608 605 608 605 166
341 20250307 133700 123970416 608 608 608 608 0
342 20250307 133600 123970416 608 608 608 608 0
343 20250307 133500 123970416 608 608 608 608 2692
344 20250307 133400 122333680 608 608 608 608 0
345 20250307 133300 122333680 608 608 608 608 0
346 20250307 133200 122333680 608 608 608 608 0
347 20250307 133100 122333680 608 608 608 608 0
348 20250307 133000 122333680 608 607 608 607 1430
349 20250307 132900 121465303 606 606 606 606 0
350 20250307 132800 121465303 606 606 606 606 2000
351 20250307 132700 120253303 604 604 604 604 0
352 20250307 132600 120253303 604 604 604 604 531
353 20250307 132500 119932579 606 606 606 606 0
354 20250307 132400 119932579 606 605 606 605 209
355 20250307 132300 119806133 606 605 606 605 1644
356 20250307 132200 118811512 605 605 605 605 35
357 20250307 132100 118790337 605 605 605 605 1000
358 20250307 132000 118185337 605 605 605 605 1000
359 20250307 131900 117580337 605 605 605 605 2000
360 20250307 131800 116370337 605 605 605 605 0
361 20250307 131700 116370337 605 604 605 604 1015
362 20250307 131600 115757258 603 603 603 603 1721
363 20250307 131500 114719495 603 603 603 603 0
364 20250307 131400 114719495 603 603 603 603 0
365 20250307 131300 114719495 603 603 603 603 0
366 20250307 131200 114719495 603 603 603 603 3009
367 20250307 131100 112905068 603 603 603 603 0
368 20250307 131000 112905068 603 603 603 603 0
369 20250307 130900 112905068 603 603 603 603 35
370 20250307 130800 112883963 603 603 603 603 0
371 20250307 130700 112883963 603 603 603 603 0
372 20250307 130600 112883963 603 603 603 603 0
373 20250307 130500 112883963 603 603 603 603 0
374 20250307 130400 112883963 603 603 603 603 0
375 20250307 130300 112883963 603 603 603 603 1
376 20250307 130200 112883360 603 603 603 603 0
377 20250307 130100 112883360 603 603 603 603 0
378 20250307 130000 112883360 603 603 603 603 0
379 20250307 125900 112883360 603 601 603 601 1256
380 20250307 125800 112128502 603 601 603 601 761
381 20250307 125700 111671139 603 602 603 602 7
382 20250307 125600 111666924 601 603 603 601 3
383 20250307 125500 111665119 601 601 601 601 1031
384 20250307 125400 111045488 603 603 603 603 0
385 20250307 125300 111045488 603 603 603 603 111
386 20250307 125200 110978555 603 603 603 603 100
387 20250307 125100 110918255 603 603 603 603 50
388 20250307 125000 110888105 603 603 603 603 1
389 20250307 124900 110887502 603 603 603 603 35
390 20250307 124800 110866397 603 601 603 601 25
391 20250307 124700 110851370 603 603 603 603 0
392 20250307 124600 110851370 603 603 603 603 0
393 20250307 124500 110851370 603 603 603 603 0
394 20250307 124400 110851370 603 603 603 602 3
395 20250307 124300 110849562 602 602 603 602 6
396 20250307 124200 110845949 603 603 603 602 8
397 20250307 124100 110841126 603 603 603 603 0
398 20250307 124000 110841126 603 602 603 602 5046
399 20250307 123900 107803389 602 602 602 599 22
400 20250307 123800 107790148 599 602 602 599 124
401 20250307 123700 107715809 602 602 602 602 0
402 20250307 123600 107715809 602 602 602 602 1
403 20250307 123500 107715207 600 602 602 600 211
404 20250307 123400 107588585 602 602 602 602 1
405 20250307 123300 107587983 602 602 602 602 0
406 20250307 123200 107587983 602 602 602 602 0
407 20250307 123100 107587983 602 602 602 602 11
408 20250307 123000 107581361 598 600 600 598 8113
409 20250307 122900 102717531 601 601 601 601 200
410 20250307 122800 102597331 602 604 604 602 101
411 20250307 122700 102536527 604 604 604 604 110
412 20250307 122600 102470087 604 604 604 604 12
413 20250307 122500 102462839 603 604 604 603 2
414 20250307 122400 102461632 603 603 603 603 30
415 20250307 122300 102443542 603 603 603 603 0
416 20250307 122200 102443542 603 604 604 603 147
417 20250307 122100 102354804 605 605 605 605 1
418 20250307 122000 102354199 604 604 604 604 3
419 20250307 121900 102352387 605 605 605 605 0
420 20250307 121800 102352387 605 605 605 605 519
421 20250307 121700 102038392 605 605 605 605 0
422 20250307 121600 102038392 605 605 605 605 0
423 20250307 121500 102038392 605 605 605 605 0
424 20250307 121400 102038392 605 605 605 605 0
425 20250307 121300 102038392 605 604 605 604 300
426 20250307 121200 101857185 604 604 604 604 0
427 20250307 121100 101857185 604 604 604 604 0
428 20250307 121000 101857185 604 604 604 604 1
429 20250307 120900 101856581 602 602 602 602 1969
430 20250307 120800 100671243 602 602 602 602 700
431 20250307 120700 100249843 602 603 603 602 2331
432 20250307 120600 98846580 605 605 605 605 0
433 20250307 120500 98846580 605 605 605 605 0
434 20250307 120400 98846580 605 605 605 605 260
435 20250307 120300 98689280 605 605 605 605 80
436 20250307 120200 98640880 605 605 605 605 0
437 20250307 120100 98640880 605 605 605 605 0
438 20250307 120000 98640880 605 604 605 604 1800
439 20250307 115900 97551955 604 604 604 604 65
440 20250307 115800 97512695 604 604 604 604 0
441 20250307 115700 97512695 604 604 604 604 0
442 20250307 115600 97512695 604 603 604 603 142
443 20250307 115500 97427068 603 603 603 603 0
444 20250307 115400 97427068 603 601 603 600 1171
445 20250307 115300 96724365 603 603 603 603 20
446 20250307 115200 96712305 604 602 604 602 1409
447 20250307 115100 95863240 601 601 601 601 0
448 20250307 115000 95863240 601 601 601 601 0
449 20250307 114900 95863240 601 601 601 601 94
450 20250307 114800 95806746 603 603 603 603 0
451 20250307 114700 95806746 603 601 603 601 6
452 20250307 114600 95803138 603 603 603 603 0
453 20250307 114500 95803138 603 603 603 603 0
454 20250307 114400 95803138 603 603 603 603 0
455 20250307 114300 95803138 603 603 603 603 0
456 20250307 114200 95803138 603 603 603 603 0
457 20250307 114100 95803138 603 603 603 603 1
458 20250307 114000 95802535 603 603 603 603 0
459 20250307 113900 95802535 603 603 603 603 0
460 20250307 113800 95802535 603 603 603 603 0
461 20250307 113700 95802535 603 603 603 603 0
462 20250307 113600 95802535 603 603 603 603 0
463 20250307 113500 95802535 603 603 603 603 0
464 20250307 113400 95802535 603 603 603 603 0
465 20250307 113300 95802535 603 603 603 603 0
466 20250307 113200 95802535 603 603 603 603 1
467 20250307 113100 95801932 601 601 601 601 205
468 20250307 113000 95678727 603 603 603 603 4
469 20250307 112900 95676315 603 603 603 603 1
470 20250307 112800 95675712 604 604 604 604 0
471 20250307 112700 95675712 604 604 604 604 0
472 20250307 112600 95675712 604 604 604 604 0
473 20250307 112500 95675712 604 603 604 603 624
474 20250307 112400 95299439 603 603 603 603 1
475 20250307 112300 95298836 600 600 600 600 0
476 20250307 112200 95298836 600 600 600 600 1
477 20250307 112100 95298236 600 600 600 600 1200
478 20250307 112000 94578236 600 602 602 600 1500
479 20250307 111900 93676765 602 602 602 602 960
480 20250307 111800 93098845 602 604 604 602 1298
481 20250307 111700 92317049 605 605 605 605 40
482 20250307 111600 92292849 607 607 607 607 0
483 20250307 111500 92292849 607 607 607 607 0
484 20250307 111400 92292849 607 607 607 607 0
485 20250307 111300 92292849 607 607 607 607 2
486 20250307 111200 92291635 607 607 607 607 600
487 20250307 111100 91927435 608 608 608 608 0
488 20250307 111000 91927435 608 608 608 608 100
489 20250307 110900 91866635 608 608 608 608 300
490 20250307 110800 91684235 609 607 609 607 1400
491 20250307 110700 90832393 608 608 608 608 0
492 20250307 110600 90832393 608 608 608 608 0
493 20250307 110500 90832393 608 608 608 604 3881
494 20250307 110400 88487353 608 608 608 608 10
495 20250307 110300 88481273 608 608 608 608 16
496 20250307 110200 88471545 608 608 608 608 13
497 20250307 110100 88463641 609 608 609 608 40
498 20250307 110000 88439311 608 606 608 606 417
499 20250307 105900 88186038 605 606 606 602 3026
500 20250307 105800 86362716 606 606 606 605 8
501 20250307 105700 86357874 606 606 606 606 61
502 20250307 105600 86320908 609 609 609 609 1
503 20250307 105500 86320299 609 609 609 609 0
504 20250307 105400 86320299 609 609 609 609 1
505 20250307 105300 86319690 608 608 608 608 21
506 20250307 105200 86306922 609 609 609 609 2
507 20250307 105100 86305704 609 607 609 607 544
508 20250307 105000 85975488 608 608 608 608 150
509 20250307 104900 85884288 609 609 609 609 26
510 20250307 104800 85868454 609 609 609 609 21
511 20250307 104700 85855665 609 610 610 609 21
512 20250307 104600 85842865 610 609 610 609 979
513 20250307 104500 85246648 609 609 609 609 27
514 20250307 104400 85230205 609 610 610 607 136
515 20250307 104300 85147547 610 608 610 608 2305
516 20250307 104200 83746097 609 609 610 608 5769
517 20250307 104100 80237586 609 609 609 609 0
518 20250307 104000 80237586 609 608 609 608 4
519 20250307 103900 80235151 609 609 609 609 39
520 20250307 103800 80211400 609 609 609 609 533
521 20250307 103700 79886803 610 610 610 610 6
522 20250307 103600 79883143 610 610 610 609 7545
523 20250307 103500 75280743 610 609 610 608 141
524 20250307 103400 75194934 609 610 610 609 11
525 20250307 103300 75188225 610 610 610 610 2498
526 20250307 103200 73664445 610 610 610 610 33
527 20250307 103100 73644315 610 610 610 610 0
528 20250307 103000 73644315 610 610 610 610 31
529 20250307 102900 73625405 610 611 611 610 832
530 20250307 102800 73117823 612 611 612 611 527
531 20250307 102700 72795825 611 611 611 610 1657
532 20250307 102600 71784798 611 611 611 610 3084
533 20250307 102500 69902734 612 610 612 610 4385
534 20250307 102400 67226299 610 610 610 610 3178
535 20250307 102300 65287719 610 610 610 610 3412
536 20250307 102200 63206399 610 610 610 610 18
537 20250307 102100 63195419 610 610 610 610 43
538 20250307 102000 63169189 610 610 611 610 4787
539 20250307 101900 60247962 610 607 610 607 10244
540 20250307 101800 54003095 605 607 607 605 521
541 20250307 101700 53686860 608 608 608 607 5697
542 20250307 101600 50225685 608 604 608 604 10608
543 20250307 101500 43801456 604 603 604 603 284
544 20250307 101400 43630184 603 603 603 602 805
545 20250307 101300 43145570 604 604 604 604 10
546 20250307 101200 43139530 604 604 604 604 40
547 20250307 101100 43115370 604 604 604 604 9
548 20250307 101000 43109934 604 604 604 604 12
549 20250307 100900 43102686 604 604 604 604 5
550 20250307 100800 43099666 604 604 604 604 5
551 20250307 100700 43096646 603 602 605 602 1761
552 20250307 100600 42034916 602 602 602 600 2012
553 20250307 100500 40827492 602 602 602 602 22
554 20250307 100400 40814248 602 601 602 600 122
555 20250307 100300 40741009 602 602 602 602 0
556 20250307 100200 40741009 602 600 602 600 2047
557 20250307 100100 39510617 601 601 601 599 1009
558 20250307 100000 38906206 600 599 600 599 3195
559 20250307 095900 36992206 601 601 601 601 0
560 20250307 095800 36992206 601 601 601 601 0
561 20250307 095700 36992206 601 601 601 601 0
562 20250307 095600 36992206 601 601 601 601 0
563 20250307 095500 36992206 601 601 601 601 0
564 20250307 095400 36992206 601 601 601 601 2
565 20250307 095300 36991004 601 601 601 601 2
566 20250307 095200 36989802 601 601 601 601 0
567 20250307 095100 36989802 601 601 601 601 0
568 20250307 095000 36989802 601 600 601 600 10000
569 20250307 094900 30979901 600 600 600 600 0
570 20250307 094800 30979901 600 600 600 600 0
571 20250307 094700 30979901 600 600 600 600 8
572 20250307 094600 30975101 601 601 601 601 676
573 20250307 094500 30568825 601 601 601 601 0
574 20250307 094400 30568825 601 601 601 601 4
575 20250307 094300 30566421 600 600 600 600 0
576 20250307 094200 30566421 600 600 600 600 92
577 20250307 094100 30511221 601 601 601 601 8
578 20250307 094000 30506413 601 599 601 599 12685
579 20250307 093900 22889495 600 601 601 595 4005
580 20250307 093800 20496275 601 601 601 601 34
581 20250307 093700 20475841 601 600 601 600 4773
582 20250307 093600 17612022 600 600 600 600 200
583 20250307 093500 17492022 600 600 600 600 2711
584 20250307 093400 15865422 599 599 599 599 1049
585 20250307 093300 15237071 599 599 599 599 31
586 20250307 093200 15218502 599 599 599 599 31
587 20250307 093100 15199933 599 598 599 598 333
588 20250307 093000 15000796 598 598 598 598 50
589 20250307 092900 14970896 598 598 598 598 20
590 20250307 092800 14958936 598 597 598 597 120
591 20250307 092700 14887295 597 597 597 597 80
592 20250307 092600 14839535 597 595 597 595 6660
593 20250307 092500 10876521 595 595 595 595 0
594 20250307 092400 10876521 595 595 595 594 110
595 20250307 092300 10811171 595 593 595 593 504
596 20250307 092200 10512091 593 592 593 592 2273
597 20250307 092100 9166275 593 593 593 593 0
598 20250307 092000 9166275 593 595 595 593 2
599 20250307 091900 9165087 587 596 596 587 10001
600 20250307 091800 3282162 595 595 595 595 0
601 20250307 091700 3282162 595 595 595 595 110
602 20250307 091600 3216712 596 596 596 596 0
603 20250307 091500 3216712 596 596 596 596 0
604 20250307 091400 3216712 596 596 596 596 22
605 20250307 091300 3203600 596 596 596 593 12
606 20250307 091200 3196474 595 594 595 594 380
607 20250307 091100 2970474 592 592 592 592 2988
608 20250307 091000 1201578 592 592 592 592 2
609 20250307 090900 1200394 592 592 592 592 10
610 20250307 090800 1194474 592 593 593 592 325
611 20250307 090700 1002073 593 594 594 593 485
612 20250307 090600 714102 594 596 596 593 276
613 20250307 090500 550376 596 596 596 596 1
614 20250307 090400 549780 595 595 595 595 421
615 20250307 090300 299285 595 595 595 595 1
616 20250307 090200 298690 595 595 595 595 0
617 20250307 090100 298690 595 595 595 595 0
618 20250307 090000 298690 595 595 595 595 502

1
031820/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,121051466,0,72872982532,0.00
20250304,0,121051466,0,71904570804,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 121051466 0 72872982532 0.00
3 20250304 0 121051466 0 71904570804 0.00