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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002070/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183600,53453934,838,838,838,838,617
20250311,183500,53453934,838,838,838,838,0
20250311,183400,53453934,838,838,838,838,0
20250311,183300,53453934,838,838,838,838,0
20250311,183200,53453934,838,838,838,838,0
20250311,183100,53453934,838,838,838,838,0
20250311,183000,53453934,838,838,838,838,0
20250311,182900,53453934,838,838,838,838,0
20250311,182800,53453934,838,838,838,838,0
20250311,182700,53453934,838,838,838,838,0
20250311,182600,53453934,838,838,838,838,0
20250311,182500,53453934,838,838,838,838,0
20250311,182400,53453934,838,838,838,838,0
20250311,182300,53453934,838,838,838,838,0
20250311,182200,53453934,838,838,838,838,0
20250311,182100,53453934,838,838,838,838,0
20250311,182000,53453934,838,838,838,838,0
20250311,181900,53453934,838,838,838,838,0
20250311,181800,53453934,838,838,838,838,0
20250311,181700,53453934,838,838,838,838,0
20250311,181600,53453934,838,838,838,838,0
20250311,181500,53453934,838,838,838,838,0
20250311,181400,53453934,838,838,838,838,0
20250311,181300,53453934,838,838,838,838,0
20250311,181200,53453934,838,838,838,838,0
20250311,181100,53453934,838,838,838,838,0
20250311,181000,53453934,838,838,838,838,0
20250311,180900,53453934,838,838,838,838,0
20250311,180800,53453934,838,838,838,838,0
20250311,180700,53453934,838,838,838,838,0
20250311,180600,53453934,838,838,838,838,617
20250311,180500,53453934,838,838,838,838,0
20250311,180400,53453934,838,838,838,838,0
20250311,180300,53453934,838,838,838,838,0
20250311,180200,53453934,838,838,838,838,0
20250311,180100,53453934,838,838,838,838,0
20250311,180000,53453934,838,838,838,838,0
20250311,175900,53453934,838,838,838,838,0
20250311,175800,53453934,838,838,838,838,0
20250311,175700,53453934,838,838,838,838,0
20250311,175600,53453934,838,838,838,838,0
20250311,175500,53453934,838,838,838,838,0
20250311,175400,53453934,838,838,838,838,0
20250311,175300,53453934,838,838,838,838,0
20250311,175200,53453934,838,838,838,838,0
20250311,175100,53453934,838,838,838,838,0
20250311,175000,53453934,838,838,838,838,0
20250311,174900,53453934,838,838,838,838,0
20250311,174800,53453934,838,838,838,838,0
20250311,174700,53453934,838,838,838,838,0
20250311,174600,53453934,838,838,838,838,0
20250311,174500,53453934,838,838,838,838,0
20250311,174400,53453934,838,838,838,838,0
20250311,174300,53453934,838,838,838,838,0
20250311,174200,53453934,838,838,838,838,0
20250311,174100,53453934,838,838,838,838,0
20250311,174000,53453934,838,838,838,838,0
20250311,173900,53453934,838,838,838,838,0
20250311,173800,53453934,838,838,838,838,0
20250311,173700,53453934,838,838,838,838,0
20250311,173600,53453934,838,838,838,838,617
20250311,173500,53453934,838,838,838,838,0
20250311,173400,53453934,838,838,838,838,0
20250311,173300,53453934,838,838,838,838,0
20250311,173200,53453934,838,838,838,838,0
20250311,173100,53453934,838,838,838,838,0
20250311,173000,53453934,838,838,838,838,0
20250311,172900,53453934,838,838,838,838,0
20250311,172800,53453934,838,838,838,838,0
20250311,172700,53453934,838,838,838,838,0
20250311,172600,53453934,838,838,838,838,0
20250311,172500,53453934,838,838,838,838,0
20250311,172400,53453934,838,838,838,838,0
20250311,172300,53453934,838,838,838,838,0
20250311,172200,53453934,838,838,838,838,0
20250311,172100,53453934,838,838,838,838,0
20250311,172000,53453934,838,838,838,838,0
20250311,171900,53453934,838,838,838,838,0
20250311,171800,53453934,838,838,838,838,0
20250311,171700,53453934,838,838,838,838,0
20250311,171600,53453934,838,838,838,838,0
20250311,171500,53453934,838,838,838,838,0
20250311,171400,53453934,838,838,838,838,0
20250311,171300,53453934,838,838,838,838,0
20250311,171200,53453934,838,838,838,838,0
20250311,171100,53453934,838,838,838,838,0
20250311,171000,53453934,838,838,838,838,0
20250311,170900,53453934,838,838,838,838,0
20250311,170800,53453934,838,838,838,838,0
20250311,170700,53453934,838,838,838,838,0
20250311,170600,53453934,838,838,838,838,617
20250311,170500,53453934,838,838,838,838,0
20250311,170400,53453934,838,838,838,838,0
20250311,170300,53453934,838,838,838,838,0
20250311,170200,53453934,838,838,838,838,0
20250311,170100,53453934,838,838,838,838,0
20250311,170000,53453934,838,838,838,838,0
20250311,165900,53453934,838,838,838,838,0
20250311,165800,53453934,838,838,838,838,0
20250311,165700,53453934,838,838,838,838,0
20250311,165600,53453934,838,838,838,838,0
20250311,165500,53453934,838,838,838,838,0
20250311,165400,53453934,838,838,838,838,0
20250311,165300,53453934,838,838,838,838,0
20250311,165200,53453934,838,838,838,838,0
20250311,165100,53453934,838,838,838,838,0
20250311,165000,53453934,838,838,838,838,0
20250311,164900,53453934,838,838,838,838,0
20250311,164800,53453934,838,838,838,838,0
20250311,164700,53453934,838,838,838,838,0
20250311,164600,53453934,838,838,838,838,0
20250311,164500,53453934,838,838,838,838,0
20250311,164400,53453934,838,838,838,838,0
20250311,164300,53453934,838,838,838,838,0
20250311,164200,53453934,838,838,838,838,0
20250311,164100,53453934,838,838,838,838,0
20250311,164000,53453934,838,838,838,838,0
20250311,163900,53453934,838,838,838,838,0
20250311,163800,53453934,838,838,838,838,0
20250311,163700,53453934,838,838,838,838,0
20250311,163600,53453934,838,838,838,838,617
20250311,163500,53453934,838,838,838,838,0
20250311,163400,53453934,838,838,838,838,0
20250311,163300,53453934,838,838,838,838,0
20250311,163200,53453934,838,838,838,838,0
20250311,163100,53453934,838,838,838,838,0
20250311,163000,53453934,838,838,838,838,0
20250311,162900,53453934,838,838,838,838,0
20250311,162800,53453934,838,838,838,838,0
20250311,162700,53453934,838,838,838,838,0
20250311,162600,53453934,838,838,838,838,0
20250311,162500,53453934,838,838,838,838,0
20250311,162400,53453934,838,838,838,838,0
20250311,162300,53453934,838,838,838,838,0
20250311,162200,53453934,838,838,838,838,0
20250311,162100,53453934,838,838,838,838,0
20250311,162000,53453934,838,838,838,838,0
20250311,161900,53453934,838,838,838,838,0
20250311,161800,53453934,838,838,838,838,0
20250311,161700,53453934,838,838,838,838,0
20250311,161600,53453934,838,838,838,838,0
20250311,161500,53453934,838,838,838,838,0
20250311,161400,53453934,838,838,838,838,0
20250311,161300,53453934,838,838,838,838,0
20250311,161200,53453934,838,838,838,838,0
20250311,161100,53453934,838,838,838,838,0
20250311,161000,53453934,838,838,838,838,0
20250311,160900,53453934,838,838,838,838,0
20250311,160800,53453934,838,838,838,838,0
20250311,160700,53453934,838,838,838,838,0
20250311,160600,53453934,838,838,838,838,617
20250311,160500,53453934,838,838,838,838,0
20250311,160400,53453934,838,838,838,838,0
20250311,160300,53453934,838,838,838,838,0
20250311,160200,53453934,838,838,838,838,0
20250311,160100,53453934,838,838,838,838,0
20250311,160000,53453934,838,838,838,838,0
20250311,155900,53453934,838,838,838,838,0
20250311,155800,53453934,838,838,838,838,0
20250311,155700,53453934,838,838,838,838,0
20250311,155600,53453934,838,838,838,838,0
20250311,155500,53453934,838,838,838,838,0
20250311,155400,53453934,838,838,838,838,0
20250311,155300,53453934,838,838,838,838,0
20250311,155200,53453934,838,838,838,838,0
20250311,155100,53453934,838,838,838,838,0
20250311,155000,53453934,838,838,838,838,0
20250311,154900,53453934,838,838,838,838,0
20250311,154800,53453934,838,838,838,838,0
20250311,154700,53453934,838,838,838,838,0
20250311,154600,53453934,838,838,838,838,0
20250311,154500,53453934,838,838,838,838,0
20250311,154400,53453934,838,838,838,838,0
20250311,154300,53453934,838,838,838,838,0
20250311,154200,53453934,838,838,838,838,0
20250311,154100,53453934,838,838,838,838,0
20250311,154000,53453934,838,838,838,838,0
20250311,153900,53453934,838,838,838,838,0
20250311,153800,53453934,838,838,838,838,0
20250311,153700,53453934,838,838,838,838,0
20250311,153600,53453934,838,838,838,838,617
20250311,153500,53453934,838,838,838,838,0
20250311,153400,53453934,838,838,838,838,0
20250311,153300,53453934,838,838,838,838,0
20250311,153200,53453934,838,838,838,838,0
20250311,153100,53453934,838,838,838,838,0
20250311,153000,53453934,838,838,838,838,617
20250311,152900,52936888,838,838,838,838,0
20250311,152800,52936888,838,838,838,838,0
20250311,152700,52936888,838,838,838,838,0
20250311,152600,52936888,838,838,838,838,0
20250311,152500,52936888,838,838,838,838,0
20250311,152400,52936888,838,838,838,838,0
20250311,152300,52936888,838,838,838,838,0
20250311,152200,52936888,838,838,838,838,0
20250311,152100,52936888,838,838,838,838,0
20250311,152000,52936888,838,838,838,838,0
20250311,151900,52936888,838,838,838,838,1
20250311,151800,52936050,834,834,834,834,0
20250311,151700,52936050,834,834,834,834,0
20250311,151600,52936050,834,834,834,834,2
20250311,151500,52934382,838,838,838,838,592
20250311,151400,52438286,838,838,838,838,1813
20250311,151300,50918992,838,835,838,835,2136
20250311,151200,49135244,835,835,835,835,0
20250311,151100,49135244,835,835,835,835,0
20250311,151000,49135244,835,835,835,835,0
20250311,150900,49135244,835,835,835,835,0
20250311,150800,49135244,835,835,835,835,0
20250311,150700,49135244,835,835,835,835,0
20250311,150600,49135244,835,835,835,835,0
20250311,150500,49135244,835,835,835,835,0
20250311,150400,49135244,835,835,835,835,0
20250311,150300,49135244,835,835,835,835,0
20250311,150200,49135244,835,835,835,835,0
20250311,150100,49135244,835,835,835,835,0
20250311,150000,49135244,835,835,835,835,0
20250311,145900,49135244,835,835,835,835,0
20250311,145800,49135244,835,835,835,835,0
20250311,145700,49135244,835,835,835,835,0
20250311,145600,49135244,835,835,835,835,0
20250311,145500,49135244,835,835,835,835,0
20250311,145400,49135244,835,835,835,835,0
20250311,145300,49135244,835,835,835,835,0
20250311,145200,49135244,835,835,835,835,0
20250311,145100,49135244,835,835,835,835,0
20250311,145000,49135244,835,835,835,835,0
20250311,144900,49135244,835,835,835,835,0
20250311,144800,49135244,835,835,835,835,0
20250311,144700,49135244,835,835,835,835,0
20250311,144600,49135244,835,835,835,835,0
20250311,144500,49135244,835,835,835,835,0
20250311,144400,49135244,835,835,835,835,0
20250311,144300,49135244,835,835,835,835,0
20250311,144200,49135244,835,835,835,835,0
20250311,144100,49135244,835,835,835,835,107
20250311,144000,49045899,835,835,835,835,0
20250311,143900,49045899,835,835,835,835,0
20250311,143800,49045899,835,835,835,835,0
20250311,143700,49045899,835,835,835,835,0
20250311,143600,49045899,835,835,835,835,0
20250311,143500,49045899,835,835,835,835,0
20250311,143400,49045899,835,835,835,835,0
20250311,143300,49045899,835,835,835,835,0
20250311,143200,49045899,835,835,835,835,0
20250311,143100,49045899,835,835,835,835,0
20250311,143000,49045899,835,835,835,835,0
20250311,142900,49045899,835,835,835,835,0
20250311,142800,49045899,835,835,835,835,0
20250311,142700,49045899,835,835,835,835,0
20250311,142600,49045899,835,835,835,835,0
20250311,142500,49045899,835,835,835,835,0
20250311,142400,49045899,835,835,835,835,0
20250311,142300,49045899,835,835,835,835,0
20250311,142200,49045899,835,835,835,835,33
20250311,142100,49018344,830,830,830,830,0
20250311,142000,49018344,830,830,830,830,0
20250311,141900,49018344,830,831,831,830,1160
20250311,141800,48054894,831,832,832,831,300
20250311,141700,47805530,838,838,838,838,0
20250311,141600,47805530,838,838,838,838,0
20250311,141500,47805530,838,838,838,838,0
20250311,141400,47805530,838,838,838,838,0
20250311,141300,47805530,838,838,838,838,0
20250311,141200,47805530,838,838,838,838,4
20250311,141100,47802178,839,835,839,831,2236
20250311,141000,45942092,839,839,839,839,5
20250311,140900,45937897,839,839,839,839,0
20250311,140800,45937897,839,839,839,839,0
20250311,140700,45937897,839,839,839,839,1
20250311,140600,45937058,834,834,834,834,0
20250311,140500,45937058,834,834,834,834,0
20250311,140400,45937058,834,834,834,834,1
20250311,140300,45936224,839,839,839,839,0
20250311,140200,45936224,839,839,839,839,0
20250311,140100,45936224,839,839,839,839,0
20250311,140000,45936224,839,839,839,839,0
20250311,135900,45936224,839,839,839,839,3
20250311,135800,45933707,838,838,838,838,230
20250311,135700,45740967,839,839,839,839,0
20250311,135600,45740967,839,839,839,839,0
20250311,135500,45740967,839,839,839,839,0
20250311,135400,45740967,839,839,839,839,0
20250311,135300,45740967,839,839,839,839,0
20250311,135200,45740967,839,839,839,839,5
20250311,135100,45736772,839,839,839,839,0
20250311,135000,45736772,839,839,839,839,1
20250311,134900,45735933,834,834,834,834,0
20250311,134800,45735933,834,834,834,834,0
20250311,134700,45735933,834,834,834,834,0
20250311,134600,45735933,834,834,834,834,0
20250311,134500,45735933,834,834,834,834,0
20250311,134400,45735933,834,834,834,834,0
20250311,134300,45735933,834,834,834,834,0
20250311,134200,45735933,834,834,834,834,0
20250311,134100,45735933,834,834,834,834,0
20250311,134000,45735933,834,834,834,834,0
20250311,133900,45735933,834,834,834,834,0
20250311,133800,45735933,834,834,834,834,0
20250311,133700,45735933,834,834,834,834,0
20250311,133600,45735933,834,834,834,834,0
20250311,133500,45735933,834,834,834,834,0
20250311,133400,45735933,834,834,834,834,0
20250311,133300,45735933,834,834,834,834,0
20250311,133200,45735933,834,834,834,834,1
20250311,133100,45735099,840,840,840,840,0
20250311,133000,45735099,840,840,840,840,0
20250311,132900,45735099,840,840,840,840,0
20250311,132800,45735099,840,840,840,840,0
20250311,132700,45735099,840,840,840,840,0
20250311,132600,45735099,840,840,840,840,0
20250311,132500,45735099,840,840,840,840,0
20250311,132400,45735099,840,840,840,840,0
20250311,132300,45735099,840,840,840,840,0
20250311,132200,45735099,840,840,840,840,0
20250311,132100,45735099,840,840,840,840,0
20250311,132000,45735099,840,840,840,840,0
20250311,131900,45735099,840,840,840,840,1
20250311,131800,45734259,840,840,840,840,0
20250311,131700,45734259,840,840,840,840,1
20250311,131600,45733419,840,840,840,840,0
20250311,131500,45733419,840,840,840,840,0
20250311,131400,45733419,840,840,840,840,0
20250311,131300,45733419,840,840,840,840,0
20250311,131200,45733419,840,840,840,840,0
20250311,131100,45733419,840,840,840,840,0
20250311,131000,45733419,840,840,840,840,0
20250311,130900,45733419,840,840,840,840,0
20250311,130800,45733419,840,840,840,840,0
20250311,130700,45733419,840,840,840,840,0
20250311,130600,45733419,840,840,840,840,0
20250311,130500,45733419,840,840,840,840,0
20250311,130400,45733419,840,840,840,840,0
20250311,130300,45733419,840,840,840,840,0
20250311,130200,45733419,840,840,840,840,0
20250311,130100,45733419,840,840,840,840,0
20250311,130000,45733419,840,840,840,840,0
20250311,125900,45733419,840,840,840,840,0
20250311,125800,45733419,840,840,840,840,0
20250311,125700,45733419,840,840,840,840,0
20250311,125600,45733419,840,840,840,840,0
20250311,125500,45733419,840,840,840,840,0
20250311,125400,45733419,840,840,840,840,0
20250311,125300,45733419,840,840,840,840,0
20250311,125200,45733419,840,840,840,840,0
20250311,125100,45733419,840,840,840,840,0
20250311,125000,45733419,840,840,840,840,0
20250311,124900,45733419,840,840,840,840,0
20250311,124800,45733419,840,840,840,840,3
20250311,124700,45730899,840,840,840,840,0
20250311,124600,45730899,840,840,840,840,0
20250311,124500,45730899,840,840,840,840,0
20250311,124400,45730899,840,840,840,840,0
20250311,124300,45730899,840,840,840,840,2
20250311,124200,45729219,840,840,840,840,0
20250311,124100,45729219,840,839,840,839,167
20250311,124000,45589046,831,831,831,831,0
20250311,123900,45589046,831,832,832,831,690
20250311,123800,45015536,839,839,839,839,0
20250311,123700,45015536,839,839,839,839,0
20250311,123600,45015536,839,839,839,839,0
20250311,123500,45015536,839,839,839,839,1
20250311,123400,45014697,839,839,839,839,3
20250311,123300,45012180,839,839,839,839,0
20250311,123200,45012180,839,839,839,839,0
20250311,123100,45012180,839,839,839,839,0
20250311,123000,45012180,839,839,839,839,0
20250311,122900,45012180,839,839,839,839,560
20250311,122800,44542340,839,839,839,839,0
20250311,122700,44542340,839,839,839,839,0
20250311,122600,44542340,839,839,839,839,0
20250311,122500,44542340,839,839,839,839,0
20250311,122400,44542340,839,839,839,839,0
20250311,122300,44542340,839,839,839,839,3
20250311,122200,44539823,832,832,832,832,0
20250311,122100,44539823,832,832,832,832,3
20250311,122000,44537327,831,831,831,831,0
20250311,121900,44537327,831,831,831,831,0
20250311,121800,44537327,831,831,831,831,540
20250311,121700,44088587,831,831,831,831,0
20250311,121600,44088587,831,831,831,831,0
20250311,121500,44088587,831,831,831,831,0
20250311,121400,44088587,831,831,831,831,0
20250311,121300,44088587,831,831,831,831,0
20250311,121200,44088587,831,831,831,831,0
20250311,121100,44088587,831,831,831,831,0
20250311,121000,44088587,831,831,831,831,0
20250311,120900,44088587,831,831,831,831,0
20250311,120800,44088587,831,831,831,831,1
20250311,120700,44087756,839,839,839,839,0
20250311,120600,44087756,839,839,839,839,0
20250311,120500,44087756,839,839,839,839,0
20250311,120400,44087756,839,839,839,839,0
20250311,120300,44087756,839,839,839,839,1
20250311,120200,44086917,831,831,831,831,0
20250311,120100,44086917,831,831,831,831,0
20250311,120000,44086917,831,831,831,831,0
20250311,115900,44086917,831,831,831,831,0
20250311,115800,44086917,831,831,831,831,0
20250311,115700,44086917,831,830,831,830,4882
20250311,115600,40034589,830,830,830,830,0
20250311,115500,40034589,830,830,830,830,0
20250311,115400,40034589,830,830,830,830,4500
20250311,115300,36299589,830,836,836,830,13500
20250311,115200,25034293,842,842,842,842,0
20250311,115100,25034293,842,842,842,842,0
20250311,115000,25034293,842,842,842,842,0
20250311,114900,25034293,842,842,842,842,0
20250311,114800,25034293,842,842,842,842,0
20250311,114700,25034293,842,842,842,842,0
20250311,114600,25034293,842,842,842,842,0
20250311,114500,25034293,842,842,842,842,0
20250311,114400,25034293,842,842,842,842,0
20250311,114300,25034293,842,842,842,842,0
20250311,114200,25034293,842,842,842,842,0
20250311,114100,25034293,842,842,842,842,0
20250311,114000,25034293,842,842,842,842,179
20250311,113900,24883575,837,837,837,837,0
20250311,113800,24883575,837,837,837,837,0
20250311,113700,24883575,837,837,837,837,0
20250311,113600,24883575,837,839,839,836,1520
20250311,113500,23611469,840,840,840,840,0
20250311,113400,23611469,840,840,840,840,59
20250311,113300,23561909,840,840,840,840,0
20250311,113200,23561909,840,840,840,840,0
20250311,113100,23561909,840,840,840,840,0
20250311,113000,23561909,840,840,840,840,0
20250311,112900,23561909,840,840,840,840,0
20250311,112800,23561909,840,840,840,840,1
20250311,112700,23561069,839,839,839,839,0
20250311,112600,23561069,839,839,839,839,0
20250311,112500,23561069,839,839,839,839,0
20250311,112400,23561069,839,839,839,839,0
20250311,112300,23561069,839,839,839,839,100
20250311,112200,23477169,839,839,839,839,19
20250311,112100,23461228,842,842,842,842,0
20250311,112000,23461228,842,842,842,842,0
20250311,111900,23461228,842,842,842,842,0
20250311,111800,23461228,842,842,842,842,0
20250311,111700,23461228,842,842,842,842,0
20250311,111600,23461228,842,842,842,842,0
20250311,111500,23461228,842,842,842,842,0
20250311,111400,23461228,842,842,842,842,0
20250311,111300,23461228,842,842,842,842,0
20250311,111200,23461228,842,842,842,842,0
20250311,111100,23461228,842,842,842,842,6
20250311,111000,23456176,842,842,842,842,0
20250311,110900,23456176,842,842,842,842,0
20250311,110800,23456176,842,842,842,842,0
20250311,110700,23456176,842,842,842,842,0
20250311,110600,23456176,842,842,842,842,0
20250311,110500,23456176,842,842,842,842,0
20250311,110400,23456176,842,842,842,842,0
20250311,110300,23456176,842,842,842,842,0
20250311,110200,23456176,842,842,842,842,0
20250311,110100,23456176,842,842,842,842,0
20250311,110000,23456176,842,842,842,842,6
20250311,105900,23451124,836,836,836,836,0
20250311,105800,23451124,836,836,836,836,0
20250311,105700,23451124,836,836,836,836,0
20250311,105600,23451124,836,836,836,836,0
20250311,105500,23451124,836,836,836,836,124
20250311,105400,23347460,842,842,842,842,0
20250311,105300,23347460,842,842,842,842,0
20250311,105200,23347460,842,842,842,842,0
20250311,105100,23347460,842,842,842,842,0
20250311,105000,23347460,842,842,842,842,0
20250311,104900,23347460,842,842,842,842,0
20250311,104800,23347460,842,842,842,842,1379
20250311,104700,22186342,842,842,842,842,0
20250311,104600,22186342,842,842,842,842,0
20250311,104500,22186342,842,842,842,842,0
20250311,104400,22186342,842,842,842,842,0
20250311,104300,22186342,842,842,842,842,0
20250311,104200,22186342,842,842,842,842,0
20250311,104100,22186342,842,842,842,842,0
20250311,104000,22186342,842,842,842,842,29
20250311,103900,22161924,842,842,842,842,0
20250311,103800,22161924,842,842,842,842,0
20250311,103700,22161924,842,842,842,842,0
20250311,103600,22161924,842,842,842,842,0
20250311,103500,22161924,842,842,842,842,0
20250311,103400,22161924,842,842,842,842,0
20250311,103300,22161924,842,842,842,842,11
20250311,103200,22152662,842,842,842,842,0
20250311,103100,22152662,842,842,842,842,0
20250311,103000,22152662,842,842,842,842,0
20250311,102900,22152662,842,842,842,842,0
20250311,102800,22152662,842,842,842,842,3
20250311,102700,22150136,834,834,834,834,0
20250311,102600,22150136,834,834,834,834,0
20250311,102500,22150136,834,834,834,834,0
20250311,102400,22150136,834,834,834,834,0
20250311,102300,22150136,834,834,834,834,0
20250311,102200,22150136,834,835,835,834,500
20250311,102100,21733134,834,834,834,834,0
20250311,102000,21733134,834,834,834,834,0
20250311,101900,21733134,834,834,834,834,0
20250311,101800,21733134,834,834,834,834,0
20250311,101700,21733134,834,834,834,834,0
20250311,101600,21733134,834,834,834,834,0
20250311,101500,21733134,834,834,834,834,103
20250311,101400,21647232,835,835,835,835,0
20250311,101300,21647232,835,835,835,835,161
20250311,101200,21512797,842,842,842,842,1
20250311,101100,21511955,842,842,842,842,0
20250311,101000,21511955,842,842,842,842,0
20250311,100900,21511955,842,842,842,842,0
20250311,100800,21511955,842,842,842,842,0
20250311,100700,21511955,842,842,842,842,0
20250311,100600,21511955,842,842,842,842,5
20250311,100500,21507745,842,840,842,832,8346
20250311,100400,14549793,840,840,840,840,74
20250311,100300,14487633,839,839,839,839,10
20250311,100200,14479243,839,839,839,839,0
20250311,100100,14479243,839,839,839,839,13
20250311,100000,14468336,839,839,839,839,0
20250311,095900,14468336,839,839,839,839,100
20250311,095800,14384436,839,839,839,839,0
20250311,095700,14384436,839,838,839,838,78
20250311,095600,14318995,838,838,838,838,313
20250311,095500,14056701,838,838,838,838,0
20250311,095400,14056701,838,838,838,838,0
20250311,095300,14056701,838,838,838,838,0
20250311,095200,14056701,838,838,838,838,0
20250311,095100,14056701,838,842,842,838,168
20250311,095000,13915390,841,841,841,841,0
20250311,094900,13915390,841,841,841,841,0
20250311,094800,13915390,841,841,841,841,6
20250311,094700,13910344,842,842,842,842,0
20250311,094600,13910344,842,842,842,842,0
20250311,094500,13910344,842,842,842,842,0
20250311,094400,13910344,842,842,842,842,93
20250311,094300,13832038,842,842,842,842,24
20250311,094200,13811830,842,842,842,842,0
20250311,094100,13811830,842,842,842,842,0
20250311,094000,13811830,842,842,842,842,258
20250311,093900,13594594,848,848,848,848,0
20250311,093800,13594594,848,848,848,848,0
20250311,093700,13594594,848,842,848,842,4
20250311,093600,13591208,849,849,849,849,0
20250311,093500,13591208,849,849,849,849,1
20250311,093400,13590359,850,850,850,850,201
20250311,093300,13419509,850,850,850,850,0
20250311,093200,13419509,850,850,850,850,179
20250311,093100,13267359,851,851,851,851,0
20250311,093000,13267359,851,851,851,851,0
20250311,092900,13267359,851,851,851,851,0
20250311,092800,13267359,851,851,851,851,0
20250311,092700,13267359,851,851,851,851,1000
20250311,092600,12416359,851,851,851,851,0
20250311,092500,12416359,851,851,851,851,0
20250311,092400,12416359,851,849,851,849,1187
20250311,092300,11406519,842,842,842,842,0
20250311,092200,11406519,842,851,851,842,104
20250311,092100,11318024,851,851,851,851,1000
20250311,092000,10467024,851,838,851,838,2002
20250311,091900,8767125,838,838,838,838,0
20250311,091800,8767125,838,838,838,838,0
20250311,091700,8767125,838,838,838,838,0
20250311,091600,8767125,838,838,838,838,0
20250311,091500,8767125,838,838,838,838,0
20250311,091400,8767125,838,838,838,838,0
20250311,091300,8767125,838,838,838,838,100
20250311,091200,8683325,839,839,839,839,0
20250311,091100,8683325,839,839,839,839,1
20250311,091000,8682486,838,838,838,838,500
20250311,090900,8263486,839,841,841,839,1646
20250311,090800,6881731,841,841,841,841,1
20250311,090700,6880890,850,841,850,841,272
20250311,090600,6652089,840,841,851,840,175
20250311,090500,6504819,839,837,854,837,2500
20250311,090400,4402101,831,831,831,831,0
20250311,090300,4402101,831,831,831,831,201
20250311,090200,4235070,831,831,831,831,0
20250311,090100,4235070,831,831,831,831,0
20250311,090000,4235070,831,821,831,821,4921
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183600 53453934 838 838 838 838 617
3 20250311 183500 53453934 838 838 838 838 0
4 20250311 183400 53453934 838 838 838 838 0
5 20250311 183300 53453934 838 838 838 838 0
6 20250311 183200 53453934 838 838 838 838 0
7 20250311 183100 53453934 838 838 838 838 0
8 20250311 183000 53453934 838 838 838 838 0
9 20250311 182900 53453934 838 838 838 838 0
10 20250311 182800 53453934 838 838 838 838 0
11 20250311 182700 53453934 838 838 838 838 0
12 20250311 182600 53453934 838 838 838 838 0
13 20250311 182500 53453934 838 838 838 838 0
14 20250311 182400 53453934 838 838 838 838 0
15 20250311 182300 53453934 838 838 838 838 0
16 20250311 182200 53453934 838 838 838 838 0
17 20250311 182100 53453934 838 838 838 838 0
18 20250311 182000 53453934 838 838 838 838 0
19 20250311 181900 53453934 838 838 838 838 0
20 20250311 181800 53453934 838 838 838 838 0
21 20250311 181700 53453934 838 838 838 838 0
22 20250311 181600 53453934 838 838 838 838 0
23 20250311 181500 53453934 838 838 838 838 0
24 20250311 181400 53453934 838 838 838 838 0
25 20250311 181300 53453934 838 838 838 838 0
26 20250311 181200 53453934 838 838 838 838 0
27 20250311 181100 53453934 838 838 838 838 0
28 20250311 181000 53453934 838 838 838 838 0
29 20250311 180900 53453934 838 838 838 838 0
30 20250311 180800 53453934 838 838 838 838 0
31 20250311 180700 53453934 838 838 838 838 0
32 20250311 180600 53453934 838 838 838 838 617
33 20250311 180500 53453934 838 838 838 838 0
34 20250311 180400 53453934 838 838 838 838 0
35 20250311 180300 53453934 838 838 838 838 0
36 20250311 180200 53453934 838 838 838 838 0
37 20250311 180100 53453934 838 838 838 838 0
38 20250311 180000 53453934 838 838 838 838 0
39 20250311 175900 53453934 838 838 838 838 0
40 20250311 175800 53453934 838 838 838 838 0
41 20250311 175700 53453934 838 838 838 838 0
42 20250311 175600 53453934 838 838 838 838 0
43 20250311 175500 53453934 838 838 838 838 0
44 20250311 175400 53453934 838 838 838 838 0
45 20250311 175300 53453934 838 838 838 838 0
46 20250311 175200 53453934 838 838 838 838 0
47 20250311 175100 53453934 838 838 838 838 0
48 20250311 175000 53453934 838 838 838 838 0
49 20250311 174900 53453934 838 838 838 838 0
50 20250311 174800 53453934 838 838 838 838 0
51 20250311 174700 53453934 838 838 838 838 0
52 20250311 174600 53453934 838 838 838 838 0
53 20250311 174500 53453934 838 838 838 838 0
54 20250311 174400 53453934 838 838 838 838 0
55 20250311 174300 53453934 838 838 838 838 0
56 20250311 174200 53453934 838 838 838 838 0
57 20250311 174100 53453934 838 838 838 838 0
58 20250311 174000 53453934 838 838 838 838 0
59 20250311 173900 53453934 838 838 838 838 0
60 20250311 173800 53453934 838 838 838 838 0
61 20250311 173700 53453934 838 838 838 838 0
62 20250311 173600 53453934 838 838 838 838 617
63 20250311 173500 53453934 838 838 838 838 0
64 20250311 173400 53453934 838 838 838 838 0
65 20250311 173300 53453934 838 838 838 838 0
66 20250311 173200 53453934 838 838 838 838 0
67 20250311 173100 53453934 838 838 838 838 0
68 20250311 173000 53453934 838 838 838 838 0
69 20250311 172900 53453934 838 838 838 838 0
70 20250311 172800 53453934 838 838 838 838 0
71 20250311 172700 53453934 838 838 838 838 0
72 20250311 172600 53453934 838 838 838 838 0
73 20250311 172500 53453934 838 838 838 838 0
74 20250311 172400 53453934 838 838 838 838 0
75 20250311 172300 53453934 838 838 838 838 0
76 20250311 172200 53453934 838 838 838 838 0
77 20250311 172100 53453934 838 838 838 838 0
78 20250311 172000 53453934 838 838 838 838 0
79 20250311 171900 53453934 838 838 838 838 0
80 20250311 171800 53453934 838 838 838 838 0
81 20250311 171700 53453934 838 838 838 838 0
82 20250311 171600 53453934 838 838 838 838 0
83 20250311 171500 53453934 838 838 838 838 0
84 20250311 171400 53453934 838 838 838 838 0
85 20250311 171300 53453934 838 838 838 838 0
86 20250311 171200 53453934 838 838 838 838 0
87 20250311 171100 53453934 838 838 838 838 0
88 20250311 171000 53453934 838 838 838 838 0
89 20250311 170900 53453934 838 838 838 838 0
90 20250311 170800 53453934 838 838 838 838 0
91 20250311 170700 53453934 838 838 838 838 0
92 20250311 170600 53453934 838 838 838 838 617
93 20250311 170500 53453934 838 838 838 838 0
94 20250311 170400 53453934 838 838 838 838 0
95 20250311 170300 53453934 838 838 838 838 0
96 20250311 170200 53453934 838 838 838 838 0
97 20250311 170100 53453934 838 838 838 838 0
98 20250311 170000 53453934 838 838 838 838 0
99 20250311 165900 53453934 838 838 838 838 0
100 20250311 165800 53453934 838 838 838 838 0
101 20250311 165700 53453934 838 838 838 838 0
102 20250311 165600 53453934 838 838 838 838 0
103 20250311 165500 53453934 838 838 838 838 0
104 20250311 165400 53453934 838 838 838 838 0
105 20250311 165300 53453934 838 838 838 838 0
106 20250311 165200 53453934 838 838 838 838 0
107 20250311 165100 53453934 838 838 838 838 0
108 20250311 165000 53453934 838 838 838 838 0
109 20250311 164900 53453934 838 838 838 838 0
110 20250311 164800 53453934 838 838 838 838 0
111 20250311 164700 53453934 838 838 838 838 0
112 20250311 164600 53453934 838 838 838 838 0
113 20250311 164500 53453934 838 838 838 838 0
114 20250311 164400 53453934 838 838 838 838 0
115 20250311 164300 53453934 838 838 838 838 0
116 20250311 164200 53453934 838 838 838 838 0
117 20250311 164100 53453934 838 838 838 838 0
118 20250311 164000 53453934 838 838 838 838 0
119 20250311 163900 53453934 838 838 838 838 0
120 20250311 163800 53453934 838 838 838 838 0
121 20250311 163700 53453934 838 838 838 838 0
122 20250311 163600 53453934 838 838 838 838 617
123 20250311 163500 53453934 838 838 838 838 0
124 20250311 163400 53453934 838 838 838 838 0
125 20250311 163300 53453934 838 838 838 838 0
126 20250311 163200 53453934 838 838 838 838 0
127 20250311 163100 53453934 838 838 838 838 0
128 20250311 163000 53453934 838 838 838 838 0
129 20250311 162900 53453934 838 838 838 838 0
130 20250311 162800 53453934 838 838 838 838 0
131 20250311 162700 53453934 838 838 838 838 0
132 20250311 162600 53453934 838 838 838 838 0
133 20250311 162500 53453934 838 838 838 838 0
134 20250311 162400 53453934 838 838 838 838 0
135 20250311 162300 53453934 838 838 838 838 0
136 20250311 162200 53453934 838 838 838 838 0
137 20250311 162100 53453934 838 838 838 838 0
138 20250311 162000 53453934 838 838 838 838 0
139 20250311 161900 53453934 838 838 838 838 0
140 20250311 161800 53453934 838 838 838 838 0
141 20250311 161700 53453934 838 838 838 838 0
142 20250311 161600 53453934 838 838 838 838 0
143 20250311 161500 53453934 838 838 838 838 0
144 20250311 161400 53453934 838 838 838 838 0
145 20250311 161300 53453934 838 838 838 838 0
146 20250311 161200 53453934 838 838 838 838 0
147 20250311 161100 53453934 838 838 838 838 0
148 20250311 161000 53453934 838 838 838 838 0
149 20250311 160900 53453934 838 838 838 838 0
150 20250311 160800 53453934 838 838 838 838 0
151 20250311 160700 53453934 838 838 838 838 0
152 20250311 160600 53453934 838 838 838 838 617
153 20250311 160500 53453934 838 838 838 838 0
154 20250311 160400 53453934 838 838 838 838 0
155 20250311 160300 53453934 838 838 838 838 0
156 20250311 160200 53453934 838 838 838 838 0
157 20250311 160100 53453934 838 838 838 838 0
158 20250311 160000 53453934 838 838 838 838 0
159 20250311 155900 53453934 838 838 838 838 0
160 20250311 155800 53453934 838 838 838 838 0
161 20250311 155700 53453934 838 838 838 838 0
162 20250311 155600 53453934 838 838 838 838 0
163 20250311 155500 53453934 838 838 838 838 0
164 20250311 155400 53453934 838 838 838 838 0
165 20250311 155300 53453934 838 838 838 838 0
166 20250311 155200 53453934 838 838 838 838 0
167 20250311 155100 53453934 838 838 838 838 0
168 20250311 155000 53453934 838 838 838 838 0
169 20250311 154900 53453934 838 838 838 838 0
170 20250311 154800 53453934 838 838 838 838 0
171 20250311 154700 53453934 838 838 838 838 0
172 20250311 154600 53453934 838 838 838 838 0
173 20250311 154500 53453934 838 838 838 838 0
174 20250311 154400 53453934 838 838 838 838 0
175 20250311 154300 53453934 838 838 838 838 0
176 20250311 154200 53453934 838 838 838 838 0
177 20250311 154100 53453934 838 838 838 838 0
178 20250311 154000 53453934 838 838 838 838 0
179 20250311 153900 53453934 838 838 838 838 0
180 20250311 153800 53453934 838 838 838 838 0
181 20250311 153700 53453934 838 838 838 838 0
182 20250311 153600 53453934 838 838 838 838 617
183 20250311 153500 53453934 838 838 838 838 0
184 20250311 153400 53453934 838 838 838 838 0
185 20250311 153300 53453934 838 838 838 838 0
186 20250311 153200 53453934 838 838 838 838 0
187 20250311 153100 53453934 838 838 838 838 0
188 20250311 153000 53453934 838 838 838 838 617
189 20250311 152900 52936888 838 838 838 838 0
190 20250311 152800 52936888 838 838 838 838 0
191 20250311 152700 52936888 838 838 838 838 0
192 20250311 152600 52936888 838 838 838 838 0
193 20250311 152500 52936888 838 838 838 838 0
194 20250311 152400 52936888 838 838 838 838 0
195 20250311 152300 52936888 838 838 838 838 0
196 20250311 152200 52936888 838 838 838 838 0
197 20250311 152100 52936888 838 838 838 838 0
198 20250311 152000 52936888 838 838 838 838 0
199 20250311 151900 52936888 838 838 838 838 1
200 20250311 151800 52936050 834 834 834 834 0
201 20250311 151700 52936050 834 834 834 834 0
202 20250311 151600 52936050 834 834 834 834 2
203 20250311 151500 52934382 838 838 838 838 592
204 20250311 151400 52438286 838 838 838 838 1813
205 20250311 151300 50918992 838 835 838 835 2136
206 20250311 151200 49135244 835 835 835 835 0
207 20250311 151100 49135244 835 835 835 835 0
208 20250311 151000 49135244 835 835 835 835 0
209 20250311 150900 49135244 835 835 835 835 0
210 20250311 150800 49135244 835 835 835 835 0
211 20250311 150700 49135244 835 835 835 835 0
212 20250311 150600 49135244 835 835 835 835 0
213 20250311 150500 49135244 835 835 835 835 0
214 20250311 150400 49135244 835 835 835 835 0
215 20250311 150300 49135244 835 835 835 835 0
216 20250311 150200 49135244 835 835 835 835 0
217 20250311 150100 49135244 835 835 835 835 0
218 20250311 150000 49135244 835 835 835 835 0
219 20250311 145900 49135244 835 835 835 835 0
220 20250311 145800 49135244 835 835 835 835 0
221 20250311 145700 49135244 835 835 835 835 0
222 20250311 145600 49135244 835 835 835 835 0
223 20250311 145500 49135244 835 835 835 835 0
224 20250311 145400 49135244 835 835 835 835 0
225 20250311 145300 49135244 835 835 835 835 0
226 20250311 145200 49135244 835 835 835 835 0
227 20250311 145100 49135244 835 835 835 835 0
228 20250311 145000 49135244 835 835 835 835 0
229 20250311 144900 49135244 835 835 835 835 0
230 20250311 144800 49135244 835 835 835 835 0
231 20250311 144700 49135244 835 835 835 835 0
232 20250311 144600 49135244 835 835 835 835 0
233 20250311 144500 49135244 835 835 835 835 0
234 20250311 144400 49135244 835 835 835 835 0
235 20250311 144300 49135244 835 835 835 835 0
236 20250311 144200 49135244 835 835 835 835 0
237 20250311 144100 49135244 835 835 835 835 107
238 20250311 144000 49045899 835 835 835 835 0
239 20250311 143900 49045899 835 835 835 835 0
240 20250311 143800 49045899 835 835 835 835 0
241 20250311 143700 49045899 835 835 835 835 0
242 20250311 143600 49045899 835 835 835 835 0
243 20250311 143500 49045899 835 835 835 835 0
244 20250311 143400 49045899 835 835 835 835 0
245 20250311 143300 49045899 835 835 835 835 0
246 20250311 143200 49045899 835 835 835 835 0
247 20250311 143100 49045899 835 835 835 835 0
248 20250311 143000 49045899 835 835 835 835 0
249 20250311 142900 49045899 835 835 835 835 0
250 20250311 142800 49045899 835 835 835 835 0
251 20250311 142700 49045899 835 835 835 835 0
252 20250311 142600 49045899 835 835 835 835 0
253 20250311 142500 49045899 835 835 835 835 0
254 20250311 142400 49045899 835 835 835 835 0
255 20250311 142300 49045899 835 835 835 835 0
256 20250311 142200 49045899 835 835 835 835 33
257 20250311 142100 49018344 830 830 830 830 0
258 20250311 142000 49018344 830 830 830 830 0
259 20250311 141900 49018344 830 831 831 830 1160
260 20250311 141800 48054894 831 832 832 831 300
261 20250311 141700 47805530 838 838 838 838 0
262 20250311 141600 47805530 838 838 838 838 0
263 20250311 141500 47805530 838 838 838 838 0
264 20250311 141400 47805530 838 838 838 838 0
265 20250311 141300 47805530 838 838 838 838 0
266 20250311 141200 47805530 838 838 838 838 4
267 20250311 141100 47802178 839 835 839 831 2236
268 20250311 141000 45942092 839 839 839 839 5
269 20250311 140900 45937897 839 839 839 839 0
270 20250311 140800 45937897 839 839 839 839 0
271 20250311 140700 45937897 839 839 839 839 1
272 20250311 140600 45937058 834 834 834 834 0
273 20250311 140500 45937058 834 834 834 834 0
274 20250311 140400 45937058 834 834 834 834 1
275 20250311 140300 45936224 839 839 839 839 0
276 20250311 140200 45936224 839 839 839 839 0
277 20250311 140100 45936224 839 839 839 839 0
278 20250311 140000 45936224 839 839 839 839 0
279 20250311 135900 45936224 839 839 839 839 3
280 20250311 135800 45933707 838 838 838 838 230
281 20250311 135700 45740967 839 839 839 839 0
282 20250311 135600 45740967 839 839 839 839 0
283 20250311 135500 45740967 839 839 839 839 0
284 20250311 135400 45740967 839 839 839 839 0
285 20250311 135300 45740967 839 839 839 839 0
286 20250311 135200 45740967 839 839 839 839 5
287 20250311 135100 45736772 839 839 839 839 0
288 20250311 135000 45736772 839 839 839 839 1
289 20250311 134900 45735933 834 834 834 834 0
290 20250311 134800 45735933 834 834 834 834 0
291 20250311 134700 45735933 834 834 834 834 0
292 20250311 134600 45735933 834 834 834 834 0
293 20250311 134500 45735933 834 834 834 834 0
294 20250311 134400 45735933 834 834 834 834 0
295 20250311 134300 45735933 834 834 834 834 0
296 20250311 134200 45735933 834 834 834 834 0
297 20250311 134100 45735933 834 834 834 834 0
298 20250311 134000 45735933 834 834 834 834 0
299 20250311 133900 45735933 834 834 834 834 0
300 20250311 133800 45735933 834 834 834 834 0
301 20250311 133700 45735933 834 834 834 834 0
302 20250311 133600 45735933 834 834 834 834 0
303 20250311 133500 45735933 834 834 834 834 0
304 20250311 133400 45735933 834 834 834 834 0
305 20250311 133300 45735933 834 834 834 834 0
306 20250311 133200 45735933 834 834 834 834 1
307 20250311 133100 45735099 840 840 840 840 0
308 20250311 133000 45735099 840 840 840 840 0
309 20250311 132900 45735099 840 840 840 840 0
310 20250311 132800 45735099 840 840 840 840 0
311 20250311 132700 45735099 840 840 840 840 0
312 20250311 132600 45735099 840 840 840 840 0
313 20250311 132500 45735099 840 840 840 840 0
314 20250311 132400 45735099 840 840 840 840 0
315 20250311 132300 45735099 840 840 840 840 0
316 20250311 132200 45735099 840 840 840 840 0
317 20250311 132100 45735099 840 840 840 840 0
318 20250311 132000 45735099 840 840 840 840 0
319 20250311 131900 45735099 840 840 840 840 1
320 20250311 131800 45734259 840 840 840 840 0
321 20250311 131700 45734259 840 840 840 840 1
322 20250311 131600 45733419 840 840 840 840 0
323 20250311 131500 45733419 840 840 840 840 0
324 20250311 131400 45733419 840 840 840 840 0
325 20250311 131300 45733419 840 840 840 840 0
326 20250311 131200 45733419 840 840 840 840 0
327 20250311 131100 45733419 840 840 840 840 0
328 20250311 131000 45733419 840 840 840 840 0
329 20250311 130900 45733419 840 840 840 840 0
330 20250311 130800 45733419 840 840 840 840 0
331 20250311 130700 45733419 840 840 840 840 0
332 20250311 130600 45733419 840 840 840 840 0
333 20250311 130500 45733419 840 840 840 840 0
334 20250311 130400 45733419 840 840 840 840 0
335 20250311 130300 45733419 840 840 840 840 0
336 20250311 130200 45733419 840 840 840 840 0
337 20250311 130100 45733419 840 840 840 840 0
338 20250311 130000 45733419 840 840 840 840 0
339 20250311 125900 45733419 840 840 840 840 0
340 20250311 125800 45733419 840 840 840 840 0
341 20250311 125700 45733419 840 840 840 840 0
342 20250311 125600 45733419 840 840 840 840 0
343 20250311 125500 45733419 840 840 840 840 0
344 20250311 125400 45733419 840 840 840 840 0
345 20250311 125300 45733419 840 840 840 840 0
346 20250311 125200 45733419 840 840 840 840 0
347 20250311 125100 45733419 840 840 840 840 0
348 20250311 125000 45733419 840 840 840 840 0
349 20250311 124900 45733419 840 840 840 840 0
350 20250311 124800 45733419 840 840 840 840 3
351 20250311 124700 45730899 840 840 840 840 0
352 20250311 124600 45730899 840 840 840 840 0
353 20250311 124500 45730899 840 840 840 840 0
354 20250311 124400 45730899 840 840 840 840 0
355 20250311 124300 45730899 840 840 840 840 2
356 20250311 124200 45729219 840 840 840 840 0
357 20250311 124100 45729219 840 839 840 839 167
358 20250311 124000 45589046 831 831 831 831 0
359 20250311 123900 45589046 831 832 832 831 690
360 20250311 123800 45015536 839 839 839 839 0
361 20250311 123700 45015536 839 839 839 839 0
362 20250311 123600 45015536 839 839 839 839 0
363 20250311 123500 45015536 839 839 839 839 1
364 20250311 123400 45014697 839 839 839 839 3
365 20250311 123300 45012180 839 839 839 839 0
366 20250311 123200 45012180 839 839 839 839 0
367 20250311 123100 45012180 839 839 839 839 0
368 20250311 123000 45012180 839 839 839 839 0
369 20250311 122900 45012180 839 839 839 839 560
370 20250311 122800 44542340 839 839 839 839 0
371 20250311 122700 44542340 839 839 839 839 0
372 20250311 122600 44542340 839 839 839 839 0
373 20250311 122500 44542340 839 839 839 839 0
374 20250311 122400 44542340 839 839 839 839 0
375 20250311 122300 44542340 839 839 839 839 3
376 20250311 122200 44539823 832 832 832 832 0
377 20250311 122100 44539823 832 832 832 832 3
378 20250311 122000 44537327 831 831 831 831 0
379 20250311 121900 44537327 831 831 831 831 0
380 20250311 121800 44537327 831 831 831 831 540
381 20250311 121700 44088587 831 831 831 831 0
382 20250311 121600 44088587 831 831 831 831 0
383 20250311 121500 44088587 831 831 831 831 0
384 20250311 121400 44088587 831 831 831 831 0
385 20250311 121300 44088587 831 831 831 831 0
386 20250311 121200 44088587 831 831 831 831 0
387 20250311 121100 44088587 831 831 831 831 0
388 20250311 121000 44088587 831 831 831 831 0
389 20250311 120900 44088587 831 831 831 831 0
390 20250311 120800 44088587 831 831 831 831 1
391 20250311 120700 44087756 839 839 839 839 0
392 20250311 120600 44087756 839 839 839 839 0
393 20250311 120500 44087756 839 839 839 839 0
394 20250311 120400 44087756 839 839 839 839 0
395 20250311 120300 44087756 839 839 839 839 1
396 20250311 120200 44086917 831 831 831 831 0
397 20250311 120100 44086917 831 831 831 831 0
398 20250311 120000 44086917 831 831 831 831 0
399 20250311 115900 44086917 831 831 831 831 0
400 20250311 115800 44086917 831 831 831 831 0
401 20250311 115700 44086917 831 830 831 830 4882
402 20250311 115600 40034589 830 830 830 830 0
403 20250311 115500 40034589 830 830 830 830 0
404 20250311 115400 40034589 830 830 830 830 4500
405 20250311 115300 36299589 830 836 836 830 13500
406 20250311 115200 25034293 842 842 842 842 0
407 20250311 115100 25034293 842 842 842 842 0
408 20250311 115000 25034293 842 842 842 842 0
409 20250311 114900 25034293 842 842 842 842 0
410 20250311 114800 25034293 842 842 842 842 0
411 20250311 114700 25034293 842 842 842 842 0
412 20250311 114600 25034293 842 842 842 842 0
413 20250311 114500 25034293 842 842 842 842 0
414 20250311 114400 25034293 842 842 842 842 0
415 20250311 114300 25034293 842 842 842 842 0
416 20250311 114200 25034293 842 842 842 842 0
417 20250311 114100 25034293 842 842 842 842 0
418 20250311 114000 25034293 842 842 842 842 179
419 20250311 113900 24883575 837 837 837 837 0
420 20250311 113800 24883575 837 837 837 837 0
421 20250311 113700 24883575 837 837 837 837 0
422 20250311 113600 24883575 837 839 839 836 1520
423 20250311 113500 23611469 840 840 840 840 0
424 20250311 113400 23611469 840 840 840 840 59
425 20250311 113300 23561909 840 840 840 840 0
426 20250311 113200 23561909 840 840 840 840 0
427 20250311 113100 23561909 840 840 840 840 0
428 20250311 113000 23561909 840 840 840 840 0
429 20250311 112900 23561909 840 840 840 840 0
430 20250311 112800 23561909 840 840 840 840 1
431 20250311 112700 23561069 839 839 839 839 0
432 20250311 112600 23561069 839 839 839 839 0
433 20250311 112500 23561069 839 839 839 839 0
434 20250311 112400 23561069 839 839 839 839 0
435 20250311 112300 23561069 839 839 839 839 100
436 20250311 112200 23477169 839 839 839 839 19
437 20250311 112100 23461228 842 842 842 842 0
438 20250311 112000 23461228 842 842 842 842 0
439 20250311 111900 23461228 842 842 842 842 0
440 20250311 111800 23461228 842 842 842 842 0
441 20250311 111700 23461228 842 842 842 842 0
442 20250311 111600 23461228 842 842 842 842 0
443 20250311 111500 23461228 842 842 842 842 0
444 20250311 111400 23461228 842 842 842 842 0
445 20250311 111300 23461228 842 842 842 842 0
446 20250311 111200 23461228 842 842 842 842 0
447 20250311 111100 23461228 842 842 842 842 6
448 20250311 111000 23456176 842 842 842 842 0
449 20250311 110900 23456176 842 842 842 842 0
450 20250311 110800 23456176 842 842 842 842 0
451 20250311 110700 23456176 842 842 842 842 0
452 20250311 110600 23456176 842 842 842 842 0
453 20250311 110500 23456176 842 842 842 842 0
454 20250311 110400 23456176 842 842 842 842 0
455 20250311 110300 23456176 842 842 842 842 0
456 20250311 110200 23456176 842 842 842 842 0
457 20250311 110100 23456176 842 842 842 842 0
458 20250311 110000 23456176 842 842 842 842 6
459 20250311 105900 23451124 836 836 836 836 0
460 20250311 105800 23451124 836 836 836 836 0
461 20250311 105700 23451124 836 836 836 836 0
462 20250311 105600 23451124 836 836 836 836 0
463 20250311 105500 23451124 836 836 836 836 124
464 20250311 105400 23347460 842 842 842 842 0
465 20250311 105300 23347460 842 842 842 842 0
466 20250311 105200 23347460 842 842 842 842 0
467 20250311 105100 23347460 842 842 842 842 0
468 20250311 105000 23347460 842 842 842 842 0
469 20250311 104900 23347460 842 842 842 842 0
470 20250311 104800 23347460 842 842 842 842 1379
471 20250311 104700 22186342 842 842 842 842 0
472 20250311 104600 22186342 842 842 842 842 0
473 20250311 104500 22186342 842 842 842 842 0
474 20250311 104400 22186342 842 842 842 842 0
475 20250311 104300 22186342 842 842 842 842 0
476 20250311 104200 22186342 842 842 842 842 0
477 20250311 104100 22186342 842 842 842 842 0
478 20250311 104000 22186342 842 842 842 842 29
479 20250311 103900 22161924 842 842 842 842 0
480 20250311 103800 22161924 842 842 842 842 0
481 20250311 103700 22161924 842 842 842 842 0
482 20250311 103600 22161924 842 842 842 842 0
483 20250311 103500 22161924 842 842 842 842 0
484 20250311 103400 22161924 842 842 842 842 0
485 20250311 103300 22161924 842 842 842 842 11
486 20250311 103200 22152662 842 842 842 842 0
487 20250311 103100 22152662 842 842 842 842 0
488 20250311 103000 22152662 842 842 842 842 0
489 20250311 102900 22152662 842 842 842 842 0
490 20250311 102800 22152662 842 842 842 842 3
491 20250311 102700 22150136 834 834 834 834 0
492 20250311 102600 22150136 834 834 834 834 0
493 20250311 102500 22150136 834 834 834 834 0
494 20250311 102400 22150136 834 834 834 834 0
495 20250311 102300 22150136 834 834 834 834 0
496 20250311 102200 22150136 834 835 835 834 500
497 20250311 102100 21733134 834 834 834 834 0
498 20250311 102000 21733134 834 834 834 834 0
499 20250311 101900 21733134 834 834 834 834 0
500 20250311 101800 21733134 834 834 834 834 0
501 20250311 101700 21733134 834 834 834 834 0
502 20250311 101600 21733134 834 834 834 834 0
503 20250311 101500 21733134 834 834 834 834 103
504 20250311 101400 21647232 835 835 835 835 0
505 20250311 101300 21647232 835 835 835 835 161
506 20250311 101200 21512797 842 842 842 842 1
507 20250311 101100 21511955 842 842 842 842 0
508 20250311 101000 21511955 842 842 842 842 0
509 20250311 100900 21511955 842 842 842 842 0
510 20250311 100800 21511955 842 842 842 842 0
511 20250311 100700 21511955 842 842 842 842 0
512 20250311 100600 21511955 842 842 842 842 5
513 20250311 100500 21507745 842 840 842 832 8346
514 20250311 100400 14549793 840 840 840 840 74
515 20250311 100300 14487633 839 839 839 839 10
516 20250311 100200 14479243 839 839 839 839 0
517 20250311 100100 14479243 839 839 839 839 13
518 20250311 100000 14468336 839 839 839 839 0
519 20250311 095900 14468336 839 839 839 839 100
520 20250311 095800 14384436 839 839 839 839 0
521 20250311 095700 14384436 839 838 839 838 78
522 20250311 095600 14318995 838 838 838 838 313
523 20250311 095500 14056701 838 838 838 838 0
524 20250311 095400 14056701 838 838 838 838 0
525 20250311 095300 14056701 838 838 838 838 0
526 20250311 095200 14056701 838 838 838 838 0
527 20250311 095100 14056701 838 842 842 838 168
528 20250311 095000 13915390 841 841 841 841 0
529 20250311 094900 13915390 841 841 841 841 0
530 20250311 094800 13915390 841 841 841 841 6
531 20250311 094700 13910344 842 842 842 842 0
532 20250311 094600 13910344 842 842 842 842 0
533 20250311 094500 13910344 842 842 842 842 0
534 20250311 094400 13910344 842 842 842 842 93
535 20250311 094300 13832038 842 842 842 842 24
536 20250311 094200 13811830 842 842 842 842 0
537 20250311 094100 13811830 842 842 842 842 0
538 20250311 094000 13811830 842 842 842 842 258
539 20250311 093900 13594594 848 848 848 848 0
540 20250311 093800 13594594 848 848 848 848 0
541 20250311 093700 13594594 848 842 848 842 4
542 20250311 093600 13591208 849 849 849 849 0
543 20250311 093500 13591208 849 849 849 849 1
544 20250311 093400 13590359 850 850 850 850 201
545 20250311 093300 13419509 850 850 850 850 0
546 20250311 093200 13419509 850 850 850 850 179
547 20250311 093100 13267359 851 851 851 851 0
548 20250311 093000 13267359 851 851 851 851 0
549 20250311 092900 13267359 851 851 851 851 0
550 20250311 092800 13267359 851 851 851 851 0
551 20250311 092700 13267359 851 851 851 851 1000
552 20250311 092600 12416359 851 851 851 851 0
553 20250311 092500 12416359 851 851 851 851 0
554 20250311 092400 12416359 851 849 851 849 1187
555 20250311 092300 11406519 842 842 842 842 0
556 20250311 092200 11406519 842 851 851 842 104
557 20250311 092100 11318024 851 851 851 851 1000
558 20250311 092000 10467024 851 838 851 838 2002
559 20250311 091900 8767125 838 838 838 838 0
560 20250311 091800 8767125 838 838 838 838 0
561 20250311 091700 8767125 838 838 838 838 0
562 20250311 091600 8767125 838 838 838 838 0
563 20250311 091500 8767125 838 838 838 838 0
564 20250311 091400 8767125 838 838 838 838 0
565 20250311 091300 8767125 838 838 838 838 100
566 20250311 091200 8683325 839 839 839 839 0
567 20250311 091100 8683325 839 839 839 839 1
568 20250311 091000 8682486 838 838 838 838 500
569 20250311 090900 8263486 839 841 841 839 1646
570 20250311 090800 6881731 841 841 841 841 1
571 20250311 090700 6880890 850 841 850 841 272
572 20250311 090600 6652089 840 841 851 840 175
573 20250311 090500 6504819 839 837 854 837 2500
574 20250311 090400 4402101 831 831 831 831 0
575 20250311 090300 4402101 831 831 831 831 201
576 20250311 090200 4235070 831 831 831 831 0
577 20250311 090100 4235070 831 831 831 831 0
578 20250311 090000 4235070 831 821 831 821 4921

1
002070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,29793990,0,24907775640,0.00
20250306,0,29793990,0,25593037410,0.00
20250305,0,29793990,0,26188917210,0.00
20250304,0,29793990,0,23954367960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 29793990 0 24907775640 0.00
3 20250306 0 29793990 0 25593037410 0.00
4 20250305 0 29793990 0 26188917210 0.00
5 20250304 0 29793990 0 23954367960 0.00