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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000950/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,183200,14504780,19260,19260,19260,19260,2
20250305,183100,14504780,19260,19260,19260,19260,0
20250305,183000,14504780,19260,19260,19260,19260,0
20250305,182900,14504780,19260,19260,19260,19260,0
20250305,182800,14504780,19260,19260,19260,19260,0
20250305,182700,14504780,19260,19260,19260,19260,0
20250305,182600,14504780,19260,19260,19260,19260,0
20250305,182500,14504780,19260,19260,19260,19260,0
20250305,182400,14504780,19260,19260,19260,19260,0
20250305,182300,14504780,19260,19260,19260,19260,0
20250305,182200,14504780,19260,19260,19260,19260,0
20250305,182100,14504780,19260,19260,19260,19260,0
20250305,182000,14504780,19260,19260,19260,19260,0
20250305,181900,14504780,19260,19260,19260,19260,0
20250305,181800,14504780,19260,19260,19260,19260,0
20250305,181700,14504780,19260,19260,19260,19260,0
20250305,181600,14504780,19260,19260,19260,19260,0
20250305,181500,14504780,19260,19260,19260,19260,0
20250305,181400,14504780,19260,19260,19260,19260,0
20250305,181300,14504780,19260,19260,19260,19260,0
20250305,181200,14504780,19260,19260,19260,19260,0
20250305,181100,14504780,19260,19260,19260,19260,0
20250305,181000,14504780,19260,19260,19260,19260,0
20250305,180900,14504780,19260,19260,19260,19260,0
20250305,180800,14504780,19260,19260,19260,19260,0
20250305,180700,14504780,19260,19260,19260,19260,0
20250305,180600,14504780,19260,19260,19260,19260,0
20250305,180500,14504780,19260,19260,19260,19260,0
20250305,180400,14504780,19260,19260,19260,19260,0
20250305,180300,14504780,19260,19260,19260,19260,0
20250305,180200,14504780,19260,19260,19260,19260,2
20250305,180100,14504780,19260,19260,19260,19260,0
20250305,180000,14504780,19260,19260,19260,19260,0
20250305,175900,14504780,19260,19260,19260,19260,0
20250305,175800,14504780,19260,19260,19260,19260,0
20250305,175700,14504780,19260,19260,19260,19260,0
20250305,175600,14504780,19260,19260,19260,19260,0
20250305,175500,14504780,19260,19260,19260,19260,0
20250305,175400,14504780,19260,19260,19260,19260,0
20250305,175300,14504780,19260,19260,19260,19260,0
20250305,175200,14504780,19260,19260,19260,19260,0
20250305,175100,14504780,19260,19260,19260,19260,0
20250305,175000,14504780,19260,19260,19260,19260,0
20250305,174900,14504780,19260,19260,19260,19260,0
20250305,174800,14504780,19260,19260,19260,19260,0
20250305,174700,14504780,19260,19260,19260,19260,0
20250305,174600,14504780,19260,19260,19260,19260,0
20250305,174500,14504780,19260,19260,19260,19260,0
20250305,174400,14504780,19260,19260,19260,19260,0
20250305,174300,14504780,19260,19260,19260,19260,0
20250305,174200,14504780,19260,19260,19260,19260,0
20250305,174100,14504780,19260,19260,19260,19260,0
20250305,174000,14504780,19260,19260,19260,19260,0
20250305,173900,14504780,19260,19260,19260,19260,0
20250305,173800,14504780,19260,19260,19260,19260,0
20250305,173700,14504780,19260,19260,19260,19260,0
20250305,173600,14504780,19260,19260,19260,19260,0
20250305,173500,14504780,19260,19260,19260,19260,0
20250305,173400,14504780,19260,19260,19260,19260,0
20250305,173300,14504780,19260,19260,19260,19260,0
20250305,173200,14504780,19260,19260,19260,19260,2
20250305,173100,14504780,19260,19260,19260,19260,0
20250305,173000,14504780,19260,19260,19260,19260,0
20250305,172900,14504780,19260,19260,19260,19260,0
20250305,172800,14504780,19260,19260,19260,19260,0
20250305,172700,14504780,19260,19260,19260,19260,0
20250305,172600,14504780,19260,19260,19260,19260,0
20250305,172500,14504780,19260,19260,19260,19260,0
20250305,172400,14504780,19260,19260,19260,19260,0
20250305,172300,14504780,19260,19260,19260,19260,0
20250305,172200,14504780,19260,19260,19260,19260,0
20250305,172100,14504780,19260,19260,19260,19260,0
20250305,172000,14504780,19260,19260,19260,19260,0
20250305,171900,14504780,19260,19260,19260,19260,0
20250305,171800,14504780,19260,19260,19260,19260,0
20250305,171700,14504780,19260,19260,19260,19260,0
20250305,171600,14504780,19260,19260,19260,19260,0
20250305,171500,14504780,19260,19260,19260,19260,0
20250305,171400,14504780,19260,19260,19260,19260,0
20250305,171300,14504780,19260,19260,19260,19260,0
20250305,171200,14504780,19260,19260,19260,19260,0
20250305,171100,14504780,19260,19260,19260,19260,0
20250305,171000,14504780,19260,19260,19260,19260,0
20250305,170900,14504780,19260,19260,19260,19260,0
20250305,170800,14504780,19260,19260,19260,19260,0
20250305,170700,14504780,19260,19260,19260,19260,0
20250305,170600,14504780,19260,19260,19260,19260,0
20250305,170500,14504780,19260,19260,19260,19260,0
20250305,170400,14504780,19260,19260,19260,19260,0
20250305,170300,14504780,19260,19260,19260,19260,0
20250305,170200,14504780,19260,19260,19260,19260,2
20250305,170100,14504780,19260,19260,19260,19260,0
20250305,170000,14504780,19260,19260,19260,19260,0
20250305,165900,14504780,19260,19260,19260,19260,0
20250305,165800,14504780,19260,19260,19260,19260,0
20250305,165700,14504780,19260,19260,19260,19260,0
20250305,165600,14504780,19260,19260,19260,19260,0
20250305,165500,14504780,19260,19260,19260,19260,0
20250305,165400,14504780,19260,19260,19260,19260,0
20250305,165300,14504780,19260,19260,19260,19260,0
20250305,165200,14504780,19260,19260,19260,19260,0
20250305,165100,14504780,19260,19260,19260,19260,0
20250305,165000,14504780,19260,19260,19260,19260,0
20250305,164900,14504780,19260,19260,19260,19260,0
20250305,164800,14504780,19260,19260,19260,19260,0
20250305,164700,14504780,19260,19260,19260,19260,0
20250305,164600,14504780,19260,19260,19260,19260,0
20250305,164500,14504780,19260,19260,19260,19260,0
20250305,164400,14504780,19260,19260,19260,19260,0
20250305,164300,14504780,19260,19260,19260,19260,0
20250305,164200,14504780,19260,19260,19260,19260,0
20250305,164100,14504780,19260,19260,19260,19260,0
20250305,164000,14504780,19260,19260,19260,19260,0
20250305,163900,14504780,19260,19260,19260,19260,0
20250305,163800,14504780,19260,19260,19260,19260,0
20250305,163700,14504780,19260,19260,19260,19260,0
20250305,163600,14504780,19260,19260,19260,19260,0
20250305,163500,14504780,19260,19260,19260,19260,0
20250305,163400,14504780,19260,19260,19260,19260,0
20250305,163300,14504780,19260,19260,19260,19260,0
20250305,163200,14504780,19260,19260,19260,19260,2
20250305,163100,14504780,19260,19260,19260,19260,0
20250305,163000,14504780,19260,19260,19260,19260,0
20250305,162900,14504780,19260,19260,19260,19260,0
20250305,162800,14504780,19260,19260,19260,19260,0
20250305,162700,14504780,19260,19260,19260,19260,0
20250305,162600,14504780,19260,19260,19260,19260,0
20250305,162500,14504780,19260,19260,19260,19260,0
20250305,162400,14504780,19260,19260,19260,19260,0
20250305,162300,14504780,19260,19260,19260,19260,0
20250305,162200,14504780,19260,19260,19260,19260,0
20250305,162100,14504780,19260,19260,19260,19260,0
20250305,162000,14504780,19260,19260,19260,19260,0
20250305,161900,14504780,19260,19260,19260,19260,0
20250305,161800,14504780,19260,19260,19260,19260,0
20250305,161700,14504780,19260,19260,19260,19260,0
20250305,161600,14504780,19260,19260,19260,19260,0
20250305,161500,14504780,19260,19260,19260,19260,0
20250305,161400,14504780,19260,19260,19260,19260,0
20250305,161300,14504780,19260,19260,19260,19260,0
20250305,161200,14504780,19260,19260,19260,19260,0
20250305,161100,14504780,19260,19260,19260,19260,0
20250305,161000,14504780,19260,19260,19260,19260,0
20250305,160900,14504780,19260,19260,19260,19260,0
20250305,160800,14504780,19260,19260,19260,19260,0
20250305,160700,14504780,19260,19260,19260,19260,0
20250305,160600,14504780,19260,19260,19260,19260,0
20250305,160500,14504780,19260,19260,19260,19260,0
20250305,160400,14504780,19260,19260,19260,19260,0
20250305,160300,14504780,19260,19260,19260,19260,0
20250305,160200,14504780,19260,19260,19260,19260,2
20250305,160100,14504780,19260,19260,19260,19260,0
20250305,160000,14504780,19260,19260,19260,19260,0
20250305,155900,14504780,19260,19260,19260,19260,0
20250305,155800,14504780,19260,19260,19260,19260,0
20250305,155700,14504780,19260,19260,19260,19260,0
20250305,155600,14504780,19260,19260,19260,19260,0
20250305,155500,14504780,19260,19260,19260,19260,0
20250305,155400,14504780,19260,19260,19260,19260,0
20250305,155300,14504780,19260,19260,19260,19260,0
20250305,155200,14504780,19260,19260,19260,19260,0
20250305,155100,14504780,19260,19260,19260,19260,0
20250305,155000,14504780,19260,19260,19260,19260,0
20250305,154900,14504780,19260,19260,19260,19260,0
20250305,154800,14504780,19260,19260,19260,19260,0
20250305,154700,14504780,19260,19260,19260,19260,0
20250305,154600,14504780,19260,19260,19260,19260,0
20250305,154500,14504780,19260,19260,19260,19260,0
20250305,154400,14504780,19260,19260,19260,19260,0
20250305,154300,14504780,19260,19260,19260,19260,0
20250305,154200,14504780,19260,19260,19260,19260,0
20250305,154100,14504780,19260,19260,19260,19260,0
20250305,154000,14504780,19260,19260,19260,19260,0
20250305,153900,14504780,19260,19260,19260,19260,0
20250305,153800,14504780,19260,19260,19260,19260,0
20250305,153700,14504780,19260,19260,19260,19260,0
20250305,153600,14504780,19260,19260,19260,19260,0
20250305,153500,14504780,19260,19260,19260,19260,0
20250305,153400,14504780,19260,19260,19260,19260,0
20250305,153300,14504780,19260,19260,19260,19260,0
20250305,153200,14504780,19260,19260,19260,19260,2
20250305,153100,14504780,19260,19260,19260,19260,0
20250305,153000,14504780,19260,19260,19260,19260,2
20250305,152900,14466260,19280,19280,19280,19280,0
20250305,152800,14466260,19280,19280,19280,19280,0
20250305,152700,14466260,19280,19280,19280,19280,0
20250305,152600,14466260,19280,19280,19280,19280,0
20250305,152500,14466260,19280,19280,19280,19280,0
20250305,152400,14466260,19280,19280,19280,19280,0
20250305,152300,14466260,19280,19280,19280,19280,0
20250305,152200,14466260,19280,19280,19280,19280,0
20250305,152100,14466260,19280,19280,19280,19280,0
20250305,152000,14466260,19280,19280,19280,19280,0
20250305,151900,14466260,19280,19280,19280,19280,0
20250305,151800,14466260,19280,19280,19280,19280,0
20250305,151700,14466260,19280,19280,19280,19280,0
20250305,151600,14466260,19280,19280,19280,19280,0
20250305,151500,14466260,19280,19280,19280,19280,0
20250305,151400,14466260,19280,19280,19280,19280,0
20250305,151300,14466260,19280,19280,19280,19280,0
20250305,151200,14466260,19280,19280,19280,19280,0
20250305,151100,14466260,19280,19280,19280,19280,0
20250305,151000,14466260,19280,19280,19280,19280,0
20250305,150900,14466260,19280,19280,19280,19280,0
20250305,150800,14466260,19280,19280,19280,19280,0
20250305,150700,14466260,19280,19280,19280,19280,0
20250305,150600,14466260,19280,19280,19280,19280,0
20250305,150500,14466260,19280,19280,19280,19280,0
20250305,150400,14466260,19280,19280,19280,19280,0
20250305,150300,14466260,19280,19280,19280,19280,0
20250305,150200,14466260,19280,19280,19280,19280,0
20250305,150100,14466260,19280,19280,19280,19280,0
20250305,150000,14466260,19280,19280,19280,19280,0
20250305,145900,14466260,19280,19280,19280,19280,0
20250305,145800,14466260,19280,19280,19280,19280,0
20250305,145700,14466260,19280,19280,19280,19280,0
20250305,145600,14466260,19280,19280,19280,19280,0
20250305,145500,14466260,19280,19280,19280,19280,0
20250305,145400,14466260,19280,19280,19280,19280,0
20250305,145300,14466260,19280,19280,19280,19280,0
20250305,145200,14466260,19280,19280,19280,19280,0
20250305,145100,14466260,19280,19280,19280,19280,0
20250305,145000,14466260,19280,19280,19280,19280,0
20250305,144900,14466260,19280,19280,19280,19280,0
20250305,144800,14466260,19280,19280,19280,19280,0
20250305,144700,14466260,19280,19280,19280,19280,0
20250305,144600,14466260,19280,19280,19280,19280,0
20250305,144500,14466260,19280,19280,19280,19280,0
20250305,144400,14466260,19280,19280,19280,19280,0
20250305,144300,14466260,19280,19280,19280,19280,0
20250305,144200,14466260,19280,19280,19280,19280,0
20250305,144100,14466260,19280,19280,19280,19280,0
20250305,144000,14466260,19280,19280,19280,19280,0
20250305,143900,14466260,19280,19280,19280,19280,0
20250305,143800,14466260,19280,19280,19280,19280,0
20250305,143700,14466260,19280,19280,19280,19280,0
20250305,143600,14466260,19280,19280,19280,19280,0
20250305,143500,14466260,19280,19280,19280,19280,0
20250305,143400,14466260,19280,19280,19280,19280,0
20250305,143300,14466260,19280,19280,19280,19280,0
20250305,143200,14466260,19280,19280,19280,19280,0
20250305,143100,14466260,19280,19280,19280,19280,0
20250305,143000,14466260,19280,19280,19280,19280,0
20250305,142900,14466260,19280,19280,19280,19280,0
20250305,142800,14466260,19280,19280,19280,19280,0
20250305,142700,14466260,19280,19280,19280,19280,0
20250305,142600,14466260,19280,19280,19280,19280,1
20250305,142500,14446980,19300,19300,19300,19300,0
20250305,142400,14446980,19300,19300,19300,19300,0
20250305,142300,14446980,19300,19300,19300,19300,0
20250305,142200,14446980,19300,19300,19300,19300,0
20250305,142100,14446980,19300,19300,19300,19300,0
20250305,142000,14446980,19300,19300,19300,19300,0
20250305,141900,14446980,19300,19300,19300,19300,0
20250305,141800,14446980,19300,19300,19300,19300,0
20250305,141700,14446980,19300,19300,19300,19300,0
20250305,141600,14446980,19300,19300,19300,19300,0
20250305,141500,14446980,19300,19300,19300,19300,0
20250305,141400,14446980,19300,19300,19300,19300,0
20250305,141300,14446980,19300,19300,19300,19300,0
20250305,141200,14446980,19300,19300,19300,19300,0
20250305,141100,14446980,19300,19300,19300,19300,0
20250305,141000,14446980,19300,19300,19300,19300,0
20250305,140900,14446980,19300,19300,19300,19300,0
20250305,140800,14446980,19300,19300,19300,19300,0
20250305,140700,14446980,19300,19300,19300,19300,0
20250305,140600,14446980,19300,19300,19300,19300,0
20250305,140500,14446980,19300,19300,19300,19300,0
20250305,140400,14446980,19300,19300,19300,19300,0
20250305,140300,14446980,19300,19300,19300,19300,0
20250305,140200,14446980,19300,19300,19300,19300,0
20250305,140100,14446980,19300,19300,19300,19300,0
20250305,140000,14446980,19300,19300,19300,19300,0
20250305,135900,14446980,19300,19300,19300,19300,0
20250305,135800,14446980,19300,19300,19300,19300,0
20250305,135700,14446980,19300,19300,19300,19300,0
20250305,135600,14446980,19300,19300,19300,19300,0
20250305,135500,14446980,19300,19240,19300,19240,3
20250305,135400,14389190,19140,19130,19140,19130,108
20250305,135300,12322900,19130,19130,19130,19130,0
20250305,135200,12322900,19130,19130,19130,19130,1
20250305,135100,12303770,19120,19120,19120,19120,0
20250305,135000,12303770,19120,19120,19120,19120,2
20250305,134900,12265530,19120,19120,19120,19120,0
20250305,134800,12265530,19120,19120,19120,19120,0
20250305,134700,12265530,19120,19040,19120,19040,134
20250305,134600,9704450,19110,19110,19110,19110,0
20250305,134500,9704450,19110,19110,19110,19110,0
20250305,134400,9704450,19110,19110,19110,19110,0
20250305,134300,9704450,19110,19110,19110,19110,0
20250305,134200,9704450,19110,19110,19110,19110,0
20250305,134100,9704450,19110,19110,19110,19110,0
20250305,134000,9704450,19110,19110,19110,19110,0
20250305,133900,9704450,19110,19110,19110,19110,0
20250305,133800,9704450,19110,19110,19110,19110,0
20250305,133700,9704450,19110,19110,19110,19110,0
20250305,133600,9704450,19110,19110,19110,19110,0
20250305,133500,9704450,19110,19110,19110,19110,0
20250305,133400,9704450,19110,19110,19110,19110,0
20250305,133300,9704450,19110,19110,19110,19110,0
20250305,133200,9704450,19110,19110,19110,19110,0
20250305,133100,9704450,19110,19110,19110,19110,0
20250305,133000,9704450,19110,19110,19110,19110,0
20250305,132900,9704450,19110,19110,19110,19110,0
20250305,132800,9704450,19110,19110,19110,19110,0
20250305,132700,9704450,19110,19110,19110,19110,0
20250305,132600,9704450,19110,19110,19110,19110,0
20250305,132500,9704450,19110,19110,19110,19110,0
20250305,132400,9704450,19110,19110,19110,19110,0
20250305,132300,9704450,19110,19110,19110,19110,0
20250305,132200,9704450,19110,19110,19110,19110,0
20250305,132100,9704450,19110,19110,19110,19110,0
20250305,132000,9704450,19110,19110,19110,19110,0
20250305,131900,9704450,19110,19110,19110,19110,0
20250305,131800,9704450,19110,19110,19110,19110,0
20250305,131700,9704450,19110,19110,19110,19110,0
20250305,131600,9704450,19110,19110,19110,19110,0
20250305,131500,9704450,19110,19110,19110,19110,1
20250305,131400,9685340,19000,19020,19020,19000,50
20250305,131300,8735310,19100,19100,19100,19100,0
20250305,131200,8735310,19100,19100,19100,19100,0
20250305,131100,8735310,19100,19100,19100,19100,0
20250305,131000,8735310,19100,19100,19100,19100,0
20250305,130900,8735310,19100,19100,19100,19100,0
20250305,130800,8735310,19100,19100,19100,19100,0
20250305,130700,8735310,19100,19100,19100,19100,0
20250305,130600,8735310,19100,19100,19100,19100,0
20250305,130500,8735310,19100,19100,19100,19100,0
20250305,130400,8735310,19100,19100,19100,19100,0
20250305,130300,8735310,19100,19100,19100,19100,0
20250305,130200,8735310,19100,19100,19100,19100,0
20250305,130100,8735310,19100,19100,19100,19100,0
20250305,130000,8735310,19100,19100,19100,19100,0
20250305,125900,8735310,19100,19100,19100,19100,0
20250305,125800,8735310,19100,19100,19100,19100,0
20250305,125700,8735310,19100,19100,19100,19100,0
20250305,125600,8735310,19100,19100,19100,19100,0
20250305,125500,8735310,19100,19100,19100,19100,0
20250305,125400,8735310,19100,19100,19100,19100,0
20250305,125300,8735310,19100,19100,19100,19100,0
20250305,125200,8735310,19100,19100,19100,19100,0
20250305,125100,8735310,19100,19100,19100,19100,0
20250305,125000,8735310,19100,19100,19100,19100,0
20250305,124900,8735310,19100,19100,19100,19100,0
20250305,124800,8735310,19100,19100,19100,19100,0
20250305,124700,8735310,19100,19100,19100,19100,0
20250305,124600,8735310,19100,19100,19100,19100,0
20250305,124500,8735310,19100,19100,19100,19100,0
20250305,124400,8735310,19100,19100,19100,19100,0
20250305,124300,8735310,19100,19100,19100,19100,0
20250305,124200,8735310,19100,19100,19100,19100,50
20250305,124100,7780310,19100,19100,19100,19100,0
20250305,124000,7780310,19100,19100,19100,19100,0
20250305,123900,7780310,19100,19100,19100,19100,0
20250305,123800,7780310,19100,19100,19100,19100,0
20250305,123700,7780310,19100,19100,19100,19100,0
20250305,123600,7780310,19100,19100,19100,19100,0
20250305,123500,7780310,19100,19100,19100,19100,0
20250305,123400,7780310,19100,19100,19100,19100,0
20250305,123300,7780310,19100,19100,19100,19100,0
20250305,123200,7780310,19100,19100,19100,19100,0
20250305,123100,7780310,19100,19100,19100,19100,0
20250305,123000,7780310,19100,19100,19100,19100,0
20250305,122900,7780310,19100,19100,19100,19100,0
20250305,122800,7780310,19100,19100,19100,19100,0
20250305,122700,7780310,19100,19100,19100,19100,0
20250305,122600,7780310,19100,19100,19100,19100,0
20250305,122500,7780310,19100,19100,19100,19100,0
20250305,122400,7780310,19100,19100,19100,19100,0
20250305,122300,7780310,19100,19100,19100,19100,0
20250305,122200,7780310,19100,19100,19100,19100,0
20250305,122100,7780310,19100,19100,19100,19100,0
20250305,122000,7780310,19100,19100,19100,19100,0
20250305,121900,7780310,19100,19100,19100,19100,0
20250305,121800,7780310,19100,19100,19100,19100,0
20250305,121700,7780310,19100,19100,19100,19100,0
20250305,121600,7780310,19100,19100,19100,19100,0
20250305,121500,7780310,19100,19100,19100,19100,0
20250305,121400,7780310,19100,19100,19100,19100,0
20250305,121300,7780310,19100,19100,19100,19100,0
20250305,121200,7780310,19100,19100,19100,19100,0
20250305,121100,7780310,19100,19100,19100,19100,0
20250305,121000,7780310,19100,19100,19100,19100,0
20250305,120900,7780310,19100,19100,19100,19100,0
20250305,120800,7780310,19100,19100,19100,19100,1
20250305,120700,7761210,19000,19000,19000,19000,0
20250305,120600,7761210,19000,19000,19000,19000,0
20250305,120500,7761210,19000,19000,19000,19000,0
20250305,120400,7761210,19000,19000,19000,19000,0
20250305,120300,7761210,19000,19000,19000,19000,0
20250305,120200,7761210,19000,19000,19000,19000,0
20250305,120100,7761210,19000,19000,19000,19000,0
20250305,120000,7761210,19000,19000,19000,19000,0
20250305,115900,7761210,19000,19000,19000,19000,0
20250305,115800,7761210,19000,19000,19000,19000,0
20250305,115700,7761210,19000,19000,19000,19000,0
20250305,115600,7761210,19000,19000,19000,19000,0
20250305,115500,7761210,19000,19000,19000,19000,0
20250305,115400,7761210,19000,19000,19000,19000,0
20250305,115300,7761210,19000,19000,19000,19000,0
20250305,115200,7761210,19000,19000,19000,19000,0
20250305,115100,7761210,19000,19000,19000,19000,0
20250305,115000,7761210,19000,19000,19000,19000,0
20250305,114900,7761210,19000,19000,19000,19000,0
20250305,114800,7761210,19000,19000,19000,19000,0
20250305,114700,7761210,19000,19000,19000,19000,0
20250305,114600,7761210,19000,19000,19000,19000,0
20250305,114500,7761210,19000,19000,19000,19000,0
20250305,114400,7761210,19000,19000,19000,19000,0
20250305,114300,7761210,19000,19000,19000,19000,0
20250305,114200,7761210,19000,19000,19000,19000,0
20250305,114100,7761210,19000,19000,19000,19000,0
20250305,114000,7761210,19000,19000,19000,19000,0
20250305,113900,7761210,19000,19000,19000,19000,0
20250305,113800,7761210,19000,19000,19000,19000,0
20250305,113700,7761210,19000,19000,19000,19000,0
20250305,113600,7761210,19000,19000,19000,19000,0
20250305,113500,7761210,19000,19000,19000,19000,0
20250305,113400,7761210,19000,19000,19000,19000,0
20250305,113300,7761210,19000,19000,19000,19000,0
20250305,113200,7761210,19000,19000,19000,19000,0
20250305,113100,7761210,19000,19000,19000,19000,0
20250305,113000,7761210,19000,19000,19000,19000,0
20250305,112900,7761210,19000,19000,19000,19000,0
20250305,112800,7761210,19000,19000,19000,19000,0
20250305,112700,7761210,19000,19000,19000,19000,0
20250305,112600,7761210,19000,19000,19000,19000,0
20250305,112500,7761210,19000,19000,19000,19000,0
20250305,112400,7761210,19000,19000,19000,19000,0
20250305,112300,7761210,19000,19000,19000,19000,0
20250305,112200,7761210,19000,19000,19000,19000,0
20250305,112100,7761210,19000,19000,19000,19000,100
20250305,112000,5861210,19000,19000,19000,19000,0
20250305,111900,5861210,19000,19000,19000,19000,0
20250305,111800,5861210,19000,19000,19000,19000,0
20250305,111700,5861210,19000,19010,19010,19000,100
20250305,111600,3961170,19010,19010,19010,19010,0
20250305,111500,3961170,19010,19010,19010,19010,0
20250305,111400,3961170,19010,19010,19010,19010,0
20250305,111300,3961170,19010,19010,19010,19010,0
20250305,111200,3961170,19010,19010,19010,19010,0
20250305,111100,3961170,19010,19010,19010,19010,0
20250305,111000,3961170,19010,19010,19010,19010,0
20250305,110900,3961170,19010,19010,19010,19010,0
20250305,110800,3961170,19010,19010,19010,19010,0
20250305,110700,3961170,19010,19010,19010,19010,1
20250305,110600,3942160,19010,19010,19010,19010,0
20250305,110500,3942160,19010,19010,19010,19010,0
20250305,110400,3942160,19010,19010,19010,19010,0
20250305,110300,3942160,19010,19010,19010,19010,0
20250305,110200,3942160,19010,19010,19010,19010,0
20250305,110100,3942160,19010,19010,19010,19010,0
20250305,110000,3942160,19010,19010,19010,19010,0
20250305,105900,3942160,19010,19010,19010,19010,0
20250305,105800,3942160,19010,19010,19010,19010,1
20250305,105700,3923150,19010,19010,19010,19010,0
20250305,105600,3923150,19010,19010,19010,19010,0
20250305,105500,3923150,19010,19010,19010,19010,0
20250305,105400,3923150,19010,19010,19010,19010,1
20250305,105300,3904140,19150,19150,19150,19150,0
20250305,105200,3904140,19150,19150,19150,19150,0
20250305,105100,3904140,19150,19150,19150,19150,0
20250305,105000,3904140,19150,19150,19150,19150,0
20250305,104900,3904140,19150,19150,19150,19150,0
20250305,104800,3904140,19150,19150,19150,19150,0
20250305,104700,3904140,19150,19150,19150,19150,0
20250305,104600,3904140,19150,19150,19150,19150,0
20250305,104500,3904140,19150,19150,19150,19150,0
20250305,104400,3904140,19150,19150,19150,19150,0
20250305,104300,3904140,19150,19150,19150,19150,0
20250305,104200,3904140,19150,19150,19150,19150,0
20250305,104100,3904140,19150,19150,19150,19150,0
20250305,104000,3904140,19150,19150,19150,19150,0
20250305,103900,3904140,19150,19150,19150,19150,0
20250305,103800,3904140,19150,19150,19150,19150,0
20250305,103700,3904140,19150,19150,19150,19150,0
20250305,103600,3904140,19150,19150,19150,19150,0
20250305,103500,3904140,19150,19150,19150,19150,0
20250305,103400,3904140,19150,19150,19150,19150,0
20250305,103300,3904140,19150,19150,19150,19150,0
20250305,103200,3904140,19150,19150,19150,19150,0
20250305,103100,3904140,19150,19150,19150,19150,0
20250305,103000,3904140,19150,19150,19150,19150,0
20250305,102900,3904140,19150,19150,19150,19150,0
20250305,102800,3904140,19150,19150,19150,19150,0
20250305,102700,3904140,19150,19150,19150,19150,0
20250305,102600,3904140,19150,19150,19150,19150,0
20250305,102500,3904140,19150,19150,19150,19150,0
20250305,102400,3904140,19150,19150,19150,19150,0
20250305,102300,3904140,19150,19150,19150,19150,0
20250305,102200,3904140,19150,19150,19150,19150,0
20250305,102100,3904140,19150,19150,19150,19150,0
20250305,102000,3904140,19150,19150,19150,19150,0
20250305,101900,3904140,19150,19150,19150,19150,0
20250305,101800,3904140,19150,19150,19150,19150,0
20250305,101700,3904140,19150,19150,19150,19150,0
20250305,101600,3904140,19150,19150,19150,19150,0
20250305,101500,3904140,19150,19150,19150,19150,1
20250305,101400,3884990,19050,19050,19050,19050,0
20250305,101300,3884990,19050,19050,19050,19050,0
20250305,101200,3884990,19050,19050,19050,19050,0
20250305,101100,3884990,19050,19050,19050,19050,0
20250305,101000,3884990,19050,19050,19050,19050,0
20250305,100900,3884990,19050,19050,19050,19050,0
20250305,100800,3884990,19050,19050,19050,19050,0
20250305,100700,3884990,19050,19050,19050,19050,0
20250305,100600,3884990,19050,19050,19050,19050,0
20250305,100500,3884990,19050,19050,19050,19050,0
20250305,100400,3884990,19050,19050,19050,19050,0
20250305,100300,3884990,19050,19050,19050,19050,75
20250305,100200,2456240,19050,19050,19050,19050,0
20250305,100100,2456240,19050,19050,19050,19050,0
20250305,100000,2456240,19050,19050,19050,19050,0
20250305,095900,2456240,19050,19050,19050,19050,25
20250305,095800,1979990,19080,19080,19080,19080,0
20250305,095700,1979990,19080,19080,19080,19080,0
20250305,095600,1979990,19080,19080,19080,19080,0
20250305,095500,1979990,19080,19080,19080,19080,0
20250305,095400,1979990,19080,19080,19080,19080,0
20250305,095300,1979990,19080,19080,19080,19080,0
20250305,095200,1979990,19080,19080,19080,19080,0
20250305,095100,1979990,19080,19080,19080,19080,0
20250305,095000,1979990,19080,19080,19080,19080,0
20250305,094900,1979990,19080,19080,19080,19080,0
20250305,094800,1979990,19080,19080,19080,19080,0
20250305,094700,1979990,19080,19080,19080,19080,0
20250305,094600,1979990,19080,19080,19080,19080,0
20250305,094500,1979990,19080,19080,19080,19080,0
20250305,094400,1979990,19080,19080,19080,19080,0
20250305,094300,1979990,19080,19080,19080,19080,0
20250305,094200,1979990,19080,19080,19080,19080,0
20250305,094100,1979990,19080,19080,19080,19080,0
20250305,094000,1979990,19080,19080,19080,19080,0
20250305,093900,1979990,19080,19080,19080,19080,0
20250305,093800,1979990,19080,19080,19080,19080,0
20250305,093700,1979990,19080,19080,19080,19080,0
20250305,093600,1979990,19080,19080,19080,19080,0
20250305,093500,1979990,19080,19080,19080,19080,1
20250305,093400,1960910,19050,19050,19050,19050,0
20250305,093300,1960910,19050,19050,19050,19050,30
20250305,093200,1389410,19050,19050,19050,19050,0
20250305,093100,1389410,19050,19050,19050,19050,0
20250305,093000,1389410,19050,19050,19050,19050,0
20250305,092900,1389410,19050,19050,19050,19050,0
20250305,092800,1389410,19050,19050,19050,19050,0
20250305,092700,1389410,19050,19080,19080,19050,46
20250305,092600,513080,19000,19000,19000,19000,0
20250305,092500,513080,19000,19000,19000,19000,0
20250305,092400,513080,19000,19000,19000,19000,0
20250305,092300,513080,19000,19000,19000,19000,0
20250305,092200,513080,19000,19000,19000,19000,0
20250305,092100,513080,19000,19000,19000,19000,0
20250305,092000,513080,19000,19000,19000,19000,0
20250305,091900,513080,19000,19000,19000,19000,0
20250305,091800,513080,19000,19000,19000,19000,0
20250305,091700,513080,19000,19000,19000,19000,0
20250305,091600,513080,19000,19000,19000,19000,0
20250305,091500,513080,19000,19010,19010,19000,25
20250305,091400,37940,18980,18980,18980,18980,0
20250305,091300,37940,18980,18980,18980,18980,0
20250305,091200,37940,18980,18980,18980,18980,0
20250305,091100,37940,18980,18980,18980,18980,0
20250305,091000,37940,18980,18980,18980,18980,0
20250305,090900,37940,18980,18980,18980,18980,0
20250305,090800,37940,18980,18980,18980,18980,1
20250305,090700,18960,18960,18960,18960,18960,0
20250305,090600,18960,18960,18960,18960,18960,0
20250305,090500,18960,18960,18960,18960,18960,0
20250305,090400,18960,18960,18960,18960,18960,0
20250305,090300,18960,18960,18960,18960,18960,1
20250305,090200,0,19080,19080,19080,19080,0
20250305,090100,0,19080,19080,19080,19080,0
20250305,090000,0,19080,19080,19080,19080,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 183200 14504780 19260 19260 19260 19260 2
3 20250305 183100 14504780 19260 19260 19260 19260 0
4 20250305 183000 14504780 19260 19260 19260 19260 0
5 20250305 182900 14504780 19260 19260 19260 19260 0
6 20250305 182800 14504780 19260 19260 19260 19260 0
7 20250305 182700 14504780 19260 19260 19260 19260 0
8 20250305 182600 14504780 19260 19260 19260 19260 0
9 20250305 182500 14504780 19260 19260 19260 19260 0
10 20250305 182400 14504780 19260 19260 19260 19260 0
11 20250305 182300 14504780 19260 19260 19260 19260 0
12 20250305 182200 14504780 19260 19260 19260 19260 0
13 20250305 182100 14504780 19260 19260 19260 19260 0
14 20250305 182000 14504780 19260 19260 19260 19260 0
15 20250305 181900 14504780 19260 19260 19260 19260 0
16 20250305 181800 14504780 19260 19260 19260 19260 0
17 20250305 181700 14504780 19260 19260 19260 19260 0
18 20250305 181600 14504780 19260 19260 19260 19260 0
19 20250305 181500 14504780 19260 19260 19260 19260 0
20 20250305 181400 14504780 19260 19260 19260 19260 0
21 20250305 181300 14504780 19260 19260 19260 19260 0
22 20250305 181200 14504780 19260 19260 19260 19260 0
23 20250305 181100 14504780 19260 19260 19260 19260 0
24 20250305 181000 14504780 19260 19260 19260 19260 0
25 20250305 180900 14504780 19260 19260 19260 19260 0
26 20250305 180800 14504780 19260 19260 19260 19260 0
27 20250305 180700 14504780 19260 19260 19260 19260 0
28 20250305 180600 14504780 19260 19260 19260 19260 0
29 20250305 180500 14504780 19260 19260 19260 19260 0
30 20250305 180400 14504780 19260 19260 19260 19260 0
31 20250305 180300 14504780 19260 19260 19260 19260 0
32 20250305 180200 14504780 19260 19260 19260 19260 2
33 20250305 180100 14504780 19260 19260 19260 19260 0
34 20250305 180000 14504780 19260 19260 19260 19260 0
35 20250305 175900 14504780 19260 19260 19260 19260 0
36 20250305 175800 14504780 19260 19260 19260 19260 0
37 20250305 175700 14504780 19260 19260 19260 19260 0
38 20250305 175600 14504780 19260 19260 19260 19260 0
39 20250305 175500 14504780 19260 19260 19260 19260 0
40 20250305 175400 14504780 19260 19260 19260 19260 0
41 20250305 175300 14504780 19260 19260 19260 19260 0
42 20250305 175200 14504780 19260 19260 19260 19260 0
43 20250305 175100 14504780 19260 19260 19260 19260 0
44 20250305 175000 14504780 19260 19260 19260 19260 0
45 20250305 174900 14504780 19260 19260 19260 19260 0
46 20250305 174800 14504780 19260 19260 19260 19260 0
47 20250305 174700 14504780 19260 19260 19260 19260 0
48 20250305 174600 14504780 19260 19260 19260 19260 0
49 20250305 174500 14504780 19260 19260 19260 19260 0
50 20250305 174400 14504780 19260 19260 19260 19260 0
51 20250305 174300 14504780 19260 19260 19260 19260 0
52 20250305 174200 14504780 19260 19260 19260 19260 0
53 20250305 174100 14504780 19260 19260 19260 19260 0
54 20250305 174000 14504780 19260 19260 19260 19260 0
55 20250305 173900 14504780 19260 19260 19260 19260 0
56 20250305 173800 14504780 19260 19260 19260 19260 0
57 20250305 173700 14504780 19260 19260 19260 19260 0
58 20250305 173600 14504780 19260 19260 19260 19260 0
59 20250305 173500 14504780 19260 19260 19260 19260 0
60 20250305 173400 14504780 19260 19260 19260 19260 0
61 20250305 173300 14504780 19260 19260 19260 19260 0
62 20250305 173200 14504780 19260 19260 19260 19260 2
63 20250305 173100 14504780 19260 19260 19260 19260 0
64 20250305 173000 14504780 19260 19260 19260 19260 0
65 20250305 172900 14504780 19260 19260 19260 19260 0
66 20250305 172800 14504780 19260 19260 19260 19260 0
67 20250305 172700 14504780 19260 19260 19260 19260 0
68 20250305 172600 14504780 19260 19260 19260 19260 0
69 20250305 172500 14504780 19260 19260 19260 19260 0
70 20250305 172400 14504780 19260 19260 19260 19260 0
71 20250305 172300 14504780 19260 19260 19260 19260 0
72 20250305 172200 14504780 19260 19260 19260 19260 0
73 20250305 172100 14504780 19260 19260 19260 19260 0
74 20250305 172000 14504780 19260 19260 19260 19260 0
75 20250305 171900 14504780 19260 19260 19260 19260 0
76 20250305 171800 14504780 19260 19260 19260 19260 0
77 20250305 171700 14504780 19260 19260 19260 19260 0
78 20250305 171600 14504780 19260 19260 19260 19260 0
79 20250305 171500 14504780 19260 19260 19260 19260 0
80 20250305 171400 14504780 19260 19260 19260 19260 0
81 20250305 171300 14504780 19260 19260 19260 19260 0
82 20250305 171200 14504780 19260 19260 19260 19260 0
83 20250305 171100 14504780 19260 19260 19260 19260 0
84 20250305 171000 14504780 19260 19260 19260 19260 0
85 20250305 170900 14504780 19260 19260 19260 19260 0
86 20250305 170800 14504780 19260 19260 19260 19260 0
87 20250305 170700 14504780 19260 19260 19260 19260 0
88 20250305 170600 14504780 19260 19260 19260 19260 0
89 20250305 170500 14504780 19260 19260 19260 19260 0
90 20250305 170400 14504780 19260 19260 19260 19260 0
91 20250305 170300 14504780 19260 19260 19260 19260 0
92 20250305 170200 14504780 19260 19260 19260 19260 2
93 20250305 170100 14504780 19260 19260 19260 19260 0
94 20250305 170000 14504780 19260 19260 19260 19260 0
95 20250305 165900 14504780 19260 19260 19260 19260 0
96 20250305 165800 14504780 19260 19260 19260 19260 0
97 20250305 165700 14504780 19260 19260 19260 19260 0
98 20250305 165600 14504780 19260 19260 19260 19260 0
99 20250305 165500 14504780 19260 19260 19260 19260 0
100 20250305 165400 14504780 19260 19260 19260 19260 0
101 20250305 165300 14504780 19260 19260 19260 19260 0
102 20250305 165200 14504780 19260 19260 19260 19260 0
103 20250305 165100 14504780 19260 19260 19260 19260 0
104 20250305 165000 14504780 19260 19260 19260 19260 0
105 20250305 164900 14504780 19260 19260 19260 19260 0
106 20250305 164800 14504780 19260 19260 19260 19260 0
107 20250305 164700 14504780 19260 19260 19260 19260 0
108 20250305 164600 14504780 19260 19260 19260 19260 0
109 20250305 164500 14504780 19260 19260 19260 19260 0
110 20250305 164400 14504780 19260 19260 19260 19260 0
111 20250305 164300 14504780 19260 19260 19260 19260 0
112 20250305 164200 14504780 19260 19260 19260 19260 0
113 20250305 164100 14504780 19260 19260 19260 19260 0
114 20250305 164000 14504780 19260 19260 19260 19260 0
115 20250305 163900 14504780 19260 19260 19260 19260 0
116 20250305 163800 14504780 19260 19260 19260 19260 0
117 20250305 163700 14504780 19260 19260 19260 19260 0
118 20250305 163600 14504780 19260 19260 19260 19260 0
119 20250305 163500 14504780 19260 19260 19260 19260 0
120 20250305 163400 14504780 19260 19260 19260 19260 0
121 20250305 163300 14504780 19260 19260 19260 19260 0
122 20250305 163200 14504780 19260 19260 19260 19260 2
123 20250305 163100 14504780 19260 19260 19260 19260 0
124 20250305 163000 14504780 19260 19260 19260 19260 0
125 20250305 162900 14504780 19260 19260 19260 19260 0
126 20250305 162800 14504780 19260 19260 19260 19260 0
127 20250305 162700 14504780 19260 19260 19260 19260 0
128 20250305 162600 14504780 19260 19260 19260 19260 0
129 20250305 162500 14504780 19260 19260 19260 19260 0
130 20250305 162400 14504780 19260 19260 19260 19260 0
131 20250305 162300 14504780 19260 19260 19260 19260 0
132 20250305 162200 14504780 19260 19260 19260 19260 0
133 20250305 162100 14504780 19260 19260 19260 19260 0
134 20250305 162000 14504780 19260 19260 19260 19260 0
135 20250305 161900 14504780 19260 19260 19260 19260 0
136 20250305 161800 14504780 19260 19260 19260 19260 0
137 20250305 161700 14504780 19260 19260 19260 19260 0
138 20250305 161600 14504780 19260 19260 19260 19260 0
139 20250305 161500 14504780 19260 19260 19260 19260 0
140 20250305 161400 14504780 19260 19260 19260 19260 0
141 20250305 161300 14504780 19260 19260 19260 19260 0
142 20250305 161200 14504780 19260 19260 19260 19260 0
143 20250305 161100 14504780 19260 19260 19260 19260 0
144 20250305 161000 14504780 19260 19260 19260 19260 0
145 20250305 160900 14504780 19260 19260 19260 19260 0
146 20250305 160800 14504780 19260 19260 19260 19260 0
147 20250305 160700 14504780 19260 19260 19260 19260 0
148 20250305 160600 14504780 19260 19260 19260 19260 0
149 20250305 160500 14504780 19260 19260 19260 19260 0
150 20250305 160400 14504780 19260 19260 19260 19260 0
151 20250305 160300 14504780 19260 19260 19260 19260 0
152 20250305 160200 14504780 19260 19260 19260 19260 2
153 20250305 160100 14504780 19260 19260 19260 19260 0
154 20250305 160000 14504780 19260 19260 19260 19260 0
155 20250305 155900 14504780 19260 19260 19260 19260 0
156 20250305 155800 14504780 19260 19260 19260 19260 0
157 20250305 155700 14504780 19260 19260 19260 19260 0
158 20250305 155600 14504780 19260 19260 19260 19260 0
159 20250305 155500 14504780 19260 19260 19260 19260 0
160 20250305 155400 14504780 19260 19260 19260 19260 0
161 20250305 155300 14504780 19260 19260 19260 19260 0
162 20250305 155200 14504780 19260 19260 19260 19260 0
163 20250305 155100 14504780 19260 19260 19260 19260 0
164 20250305 155000 14504780 19260 19260 19260 19260 0
165 20250305 154900 14504780 19260 19260 19260 19260 0
166 20250305 154800 14504780 19260 19260 19260 19260 0
167 20250305 154700 14504780 19260 19260 19260 19260 0
168 20250305 154600 14504780 19260 19260 19260 19260 0
169 20250305 154500 14504780 19260 19260 19260 19260 0
170 20250305 154400 14504780 19260 19260 19260 19260 0
171 20250305 154300 14504780 19260 19260 19260 19260 0
172 20250305 154200 14504780 19260 19260 19260 19260 0
173 20250305 154100 14504780 19260 19260 19260 19260 0
174 20250305 154000 14504780 19260 19260 19260 19260 0
175 20250305 153900 14504780 19260 19260 19260 19260 0
176 20250305 153800 14504780 19260 19260 19260 19260 0
177 20250305 153700 14504780 19260 19260 19260 19260 0
178 20250305 153600 14504780 19260 19260 19260 19260 0
179 20250305 153500 14504780 19260 19260 19260 19260 0
180 20250305 153400 14504780 19260 19260 19260 19260 0
181 20250305 153300 14504780 19260 19260 19260 19260 0
182 20250305 153200 14504780 19260 19260 19260 19260 2
183 20250305 153100 14504780 19260 19260 19260 19260 0
184 20250305 153000 14504780 19260 19260 19260 19260 2
185 20250305 152900 14466260 19280 19280 19280 19280 0
186 20250305 152800 14466260 19280 19280 19280 19280 0
187 20250305 152700 14466260 19280 19280 19280 19280 0
188 20250305 152600 14466260 19280 19280 19280 19280 0
189 20250305 152500 14466260 19280 19280 19280 19280 0
190 20250305 152400 14466260 19280 19280 19280 19280 0
191 20250305 152300 14466260 19280 19280 19280 19280 0
192 20250305 152200 14466260 19280 19280 19280 19280 0
193 20250305 152100 14466260 19280 19280 19280 19280 0
194 20250305 152000 14466260 19280 19280 19280 19280 0
195 20250305 151900 14466260 19280 19280 19280 19280 0
196 20250305 151800 14466260 19280 19280 19280 19280 0
197 20250305 151700 14466260 19280 19280 19280 19280 0
198 20250305 151600 14466260 19280 19280 19280 19280 0
199 20250305 151500 14466260 19280 19280 19280 19280 0
200 20250305 151400 14466260 19280 19280 19280 19280 0
201 20250305 151300 14466260 19280 19280 19280 19280 0
202 20250305 151200 14466260 19280 19280 19280 19280 0
203 20250305 151100 14466260 19280 19280 19280 19280 0
204 20250305 151000 14466260 19280 19280 19280 19280 0
205 20250305 150900 14466260 19280 19280 19280 19280 0
206 20250305 150800 14466260 19280 19280 19280 19280 0
207 20250305 150700 14466260 19280 19280 19280 19280 0
208 20250305 150600 14466260 19280 19280 19280 19280 0
209 20250305 150500 14466260 19280 19280 19280 19280 0
210 20250305 150400 14466260 19280 19280 19280 19280 0
211 20250305 150300 14466260 19280 19280 19280 19280 0
212 20250305 150200 14466260 19280 19280 19280 19280 0
213 20250305 150100 14466260 19280 19280 19280 19280 0
214 20250305 150000 14466260 19280 19280 19280 19280 0
215 20250305 145900 14466260 19280 19280 19280 19280 0
216 20250305 145800 14466260 19280 19280 19280 19280 0
217 20250305 145700 14466260 19280 19280 19280 19280 0
218 20250305 145600 14466260 19280 19280 19280 19280 0
219 20250305 145500 14466260 19280 19280 19280 19280 0
220 20250305 145400 14466260 19280 19280 19280 19280 0
221 20250305 145300 14466260 19280 19280 19280 19280 0
222 20250305 145200 14466260 19280 19280 19280 19280 0
223 20250305 145100 14466260 19280 19280 19280 19280 0
224 20250305 145000 14466260 19280 19280 19280 19280 0
225 20250305 144900 14466260 19280 19280 19280 19280 0
226 20250305 144800 14466260 19280 19280 19280 19280 0
227 20250305 144700 14466260 19280 19280 19280 19280 0
228 20250305 144600 14466260 19280 19280 19280 19280 0
229 20250305 144500 14466260 19280 19280 19280 19280 0
230 20250305 144400 14466260 19280 19280 19280 19280 0
231 20250305 144300 14466260 19280 19280 19280 19280 0
232 20250305 144200 14466260 19280 19280 19280 19280 0
233 20250305 144100 14466260 19280 19280 19280 19280 0
234 20250305 144000 14466260 19280 19280 19280 19280 0
235 20250305 143900 14466260 19280 19280 19280 19280 0
236 20250305 143800 14466260 19280 19280 19280 19280 0
237 20250305 143700 14466260 19280 19280 19280 19280 0
238 20250305 143600 14466260 19280 19280 19280 19280 0
239 20250305 143500 14466260 19280 19280 19280 19280 0
240 20250305 143400 14466260 19280 19280 19280 19280 0
241 20250305 143300 14466260 19280 19280 19280 19280 0
242 20250305 143200 14466260 19280 19280 19280 19280 0
243 20250305 143100 14466260 19280 19280 19280 19280 0
244 20250305 143000 14466260 19280 19280 19280 19280 0
245 20250305 142900 14466260 19280 19280 19280 19280 0
246 20250305 142800 14466260 19280 19280 19280 19280 0
247 20250305 142700 14466260 19280 19280 19280 19280 0
248 20250305 142600 14466260 19280 19280 19280 19280 1
249 20250305 142500 14446980 19300 19300 19300 19300 0
250 20250305 142400 14446980 19300 19300 19300 19300 0
251 20250305 142300 14446980 19300 19300 19300 19300 0
252 20250305 142200 14446980 19300 19300 19300 19300 0
253 20250305 142100 14446980 19300 19300 19300 19300 0
254 20250305 142000 14446980 19300 19300 19300 19300 0
255 20250305 141900 14446980 19300 19300 19300 19300 0
256 20250305 141800 14446980 19300 19300 19300 19300 0
257 20250305 141700 14446980 19300 19300 19300 19300 0
258 20250305 141600 14446980 19300 19300 19300 19300 0
259 20250305 141500 14446980 19300 19300 19300 19300 0
260 20250305 141400 14446980 19300 19300 19300 19300 0
261 20250305 141300 14446980 19300 19300 19300 19300 0
262 20250305 141200 14446980 19300 19300 19300 19300 0
263 20250305 141100 14446980 19300 19300 19300 19300 0
264 20250305 141000 14446980 19300 19300 19300 19300 0
265 20250305 140900 14446980 19300 19300 19300 19300 0
266 20250305 140800 14446980 19300 19300 19300 19300 0
267 20250305 140700 14446980 19300 19300 19300 19300 0
268 20250305 140600 14446980 19300 19300 19300 19300 0
269 20250305 140500 14446980 19300 19300 19300 19300 0
270 20250305 140400 14446980 19300 19300 19300 19300 0
271 20250305 140300 14446980 19300 19300 19300 19300 0
272 20250305 140200 14446980 19300 19300 19300 19300 0
273 20250305 140100 14446980 19300 19300 19300 19300 0
274 20250305 140000 14446980 19300 19300 19300 19300 0
275 20250305 135900 14446980 19300 19300 19300 19300 0
276 20250305 135800 14446980 19300 19300 19300 19300 0
277 20250305 135700 14446980 19300 19300 19300 19300 0
278 20250305 135600 14446980 19300 19300 19300 19300 0
279 20250305 135500 14446980 19300 19240 19300 19240 3
280 20250305 135400 14389190 19140 19130 19140 19130 108
281 20250305 135300 12322900 19130 19130 19130 19130 0
282 20250305 135200 12322900 19130 19130 19130 19130 1
283 20250305 135100 12303770 19120 19120 19120 19120 0
284 20250305 135000 12303770 19120 19120 19120 19120 2
285 20250305 134900 12265530 19120 19120 19120 19120 0
286 20250305 134800 12265530 19120 19120 19120 19120 0
287 20250305 134700 12265530 19120 19040 19120 19040 134
288 20250305 134600 9704450 19110 19110 19110 19110 0
289 20250305 134500 9704450 19110 19110 19110 19110 0
290 20250305 134400 9704450 19110 19110 19110 19110 0
291 20250305 134300 9704450 19110 19110 19110 19110 0
292 20250305 134200 9704450 19110 19110 19110 19110 0
293 20250305 134100 9704450 19110 19110 19110 19110 0
294 20250305 134000 9704450 19110 19110 19110 19110 0
295 20250305 133900 9704450 19110 19110 19110 19110 0
296 20250305 133800 9704450 19110 19110 19110 19110 0
297 20250305 133700 9704450 19110 19110 19110 19110 0
298 20250305 133600 9704450 19110 19110 19110 19110 0
299 20250305 133500 9704450 19110 19110 19110 19110 0
300 20250305 133400 9704450 19110 19110 19110 19110 0
301 20250305 133300 9704450 19110 19110 19110 19110 0
302 20250305 133200 9704450 19110 19110 19110 19110 0
303 20250305 133100 9704450 19110 19110 19110 19110 0
304 20250305 133000 9704450 19110 19110 19110 19110 0
305 20250305 132900 9704450 19110 19110 19110 19110 0
306 20250305 132800 9704450 19110 19110 19110 19110 0
307 20250305 132700 9704450 19110 19110 19110 19110 0
308 20250305 132600 9704450 19110 19110 19110 19110 0
309 20250305 132500 9704450 19110 19110 19110 19110 0
310 20250305 132400 9704450 19110 19110 19110 19110 0
311 20250305 132300 9704450 19110 19110 19110 19110 0
312 20250305 132200 9704450 19110 19110 19110 19110 0
313 20250305 132100 9704450 19110 19110 19110 19110 0
314 20250305 132000 9704450 19110 19110 19110 19110 0
315 20250305 131900 9704450 19110 19110 19110 19110 0
316 20250305 131800 9704450 19110 19110 19110 19110 0
317 20250305 131700 9704450 19110 19110 19110 19110 0
318 20250305 131600 9704450 19110 19110 19110 19110 0
319 20250305 131500 9704450 19110 19110 19110 19110 1
320 20250305 131400 9685340 19000 19020 19020 19000 50
321 20250305 131300 8735310 19100 19100 19100 19100 0
322 20250305 131200 8735310 19100 19100 19100 19100 0
323 20250305 131100 8735310 19100 19100 19100 19100 0
324 20250305 131000 8735310 19100 19100 19100 19100 0
325 20250305 130900 8735310 19100 19100 19100 19100 0
326 20250305 130800 8735310 19100 19100 19100 19100 0
327 20250305 130700 8735310 19100 19100 19100 19100 0
328 20250305 130600 8735310 19100 19100 19100 19100 0
329 20250305 130500 8735310 19100 19100 19100 19100 0
330 20250305 130400 8735310 19100 19100 19100 19100 0
331 20250305 130300 8735310 19100 19100 19100 19100 0
332 20250305 130200 8735310 19100 19100 19100 19100 0
333 20250305 130100 8735310 19100 19100 19100 19100 0
334 20250305 130000 8735310 19100 19100 19100 19100 0
335 20250305 125900 8735310 19100 19100 19100 19100 0
336 20250305 125800 8735310 19100 19100 19100 19100 0
337 20250305 125700 8735310 19100 19100 19100 19100 0
338 20250305 125600 8735310 19100 19100 19100 19100 0
339 20250305 125500 8735310 19100 19100 19100 19100 0
340 20250305 125400 8735310 19100 19100 19100 19100 0
341 20250305 125300 8735310 19100 19100 19100 19100 0
342 20250305 125200 8735310 19100 19100 19100 19100 0
343 20250305 125100 8735310 19100 19100 19100 19100 0
344 20250305 125000 8735310 19100 19100 19100 19100 0
345 20250305 124900 8735310 19100 19100 19100 19100 0
346 20250305 124800 8735310 19100 19100 19100 19100 0
347 20250305 124700 8735310 19100 19100 19100 19100 0
348 20250305 124600 8735310 19100 19100 19100 19100 0
349 20250305 124500 8735310 19100 19100 19100 19100 0
350 20250305 124400 8735310 19100 19100 19100 19100 0
351 20250305 124300 8735310 19100 19100 19100 19100 0
352 20250305 124200 8735310 19100 19100 19100 19100 50
353 20250305 124100 7780310 19100 19100 19100 19100 0
354 20250305 124000 7780310 19100 19100 19100 19100 0
355 20250305 123900 7780310 19100 19100 19100 19100 0
356 20250305 123800 7780310 19100 19100 19100 19100 0
357 20250305 123700 7780310 19100 19100 19100 19100 0
358 20250305 123600 7780310 19100 19100 19100 19100 0
359 20250305 123500 7780310 19100 19100 19100 19100 0
360 20250305 123400 7780310 19100 19100 19100 19100 0
361 20250305 123300 7780310 19100 19100 19100 19100 0
362 20250305 123200 7780310 19100 19100 19100 19100 0
363 20250305 123100 7780310 19100 19100 19100 19100 0
364 20250305 123000 7780310 19100 19100 19100 19100 0
365 20250305 122900 7780310 19100 19100 19100 19100 0
366 20250305 122800 7780310 19100 19100 19100 19100 0
367 20250305 122700 7780310 19100 19100 19100 19100 0
368 20250305 122600 7780310 19100 19100 19100 19100 0
369 20250305 122500 7780310 19100 19100 19100 19100 0
370 20250305 122400 7780310 19100 19100 19100 19100 0
371 20250305 122300 7780310 19100 19100 19100 19100 0
372 20250305 122200 7780310 19100 19100 19100 19100 0
373 20250305 122100 7780310 19100 19100 19100 19100 0
374 20250305 122000 7780310 19100 19100 19100 19100 0
375 20250305 121900 7780310 19100 19100 19100 19100 0
376 20250305 121800 7780310 19100 19100 19100 19100 0
377 20250305 121700 7780310 19100 19100 19100 19100 0
378 20250305 121600 7780310 19100 19100 19100 19100 0
379 20250305 121500 7780310 19100 19100 19100 19100 0
380 20250305 121400 7780310 19100 19100 19100 19100 0
381 20250305 121300 7780310 19100 19100 19100 19100 0
382 20250305 121200 7780310 19100 19100 19100 19100 0
383 20250305 121100 7780310 19100 19100 19100 19100 0
384 20250305 121000 7780310 19100 19100 19100 19100 0
385 20250305 120900 7780310 19100 19100 19100 19100 0
386 20250305 120800 7780310 19100 19100 19100 19100 1
387 20250305 120700 7761210 19000 19000 19000 19000 0
388 20250305 120600 7761210 19000 19000 19000 19000 0
389 20250305 120500 7761210 19000 19000 19000 19000 0
390 20250305 120400 7761210 19000 19000 19000 19000 0
391 20250305 120300 7761210 19000 19000 19000 19000 0
392 20250305 120200 7761210 19000 19000 19000 19000 0
393 20250305 120100 7761210 19000 19000 19000 19000 0
394 20250305 120000 7761210 19000 19000 19000 19000 0
395 20250305 115900 7761210 19000 19000 19000 19000 0
396 20250305 115800 7761210 19000 19000 19000 19000 0
397 20250305 115700 7761210 19000 19000 19000 19000 0
398 20250305 115600 7761210 19000 19000 19000 19000 0
399 20250305 115500 7761210 19000 19000 19000 19000 0
400 20250305 115400 7761210 19000 19000 19000 19000 0
401 20250305 115300 7761210 19000 19000 19000 19000 0
402 20250305 115200 7761210 19000 19000 19000 19000 0
403 20250305 115100 7761210 19000 19000 19000 19000 0
404 20250305 115000 7761210 19000 19000 19000 19000 0
405 20250305 114900 7761210 19000 19000 19000 19000 0
406 20250305 114800 7761210 19000 19000 19000 19000 0
407 20250305 114700 7761210 19000 19000 19000 19000 0
408 20250305 114600 7761210 19000 19000 19000 19000 0
409 20250305 114500 7761210 19000 19000 19000 19000 0
410 20250305 114400 7761210 19000 19000 19000 19000 0
411 20250305 114300 7761210 19000 19000 19000 19000 0
412 20250305 114200 7761210 19000 19000 19000 19000 0
413 20250305 114100 7761210 19000 19000 19000 19000 0
414 20250305 114000 7761210 19000 19000 19000 19000 0
415 20250305 113900 7761210 19000 19000 19000 19000 0
416 20250305 113800 7761210 19000 19000 19000 19000 0
417 20250305 113700 7761210 19000 19000 19000 19000 0
418 20250305 113600 7761210 19000 19000 19000 19000 0
419 20250305 113500 7761210 19000 19000 19000 19000 0
420 20250305 113400 7761210 19000 19000 19000 19000 0
421 20250305 113300 7761210 19000 19000 19000 19000 0
422 20250305 113200 7761210 19000 19000 19000 19000 0
423 20250305 113100 7761210 19000 19000 19000 19000 0
424 20250305 113000 7761210 19000 19000 19000 19000 0
425 20250305 112900 7761210 19000 19000 19000 19000 0
426 20250305 112800 7761210 19000 19000 19000 19000 0
427 20250305 112700 7761210 19000 19000 19000 19000 0
428 20250305 112600 7761210 19000 19000 19000 19000 0
429 20250305 112500 7761210 19000 19000 19000 19000 0
430 20250305 112400 7761210 19000 19000 19000 19000 0
431 20250305 112300 7761210 19000 19000 19000 19000 0
432 20250305 112200 7761210 19000 19000 19000 19000 0
433 20250305 112100 7761210 19000 19000 19000 19000 100
434 20250305 112000 5861210 19000 19000 19000 19000 0
435 20250305 111900 5861210 19000 19000 19000 19000 0
436 20250305 111800 5861210 19000 19000 19000 19000 0
437 20250305 111700 5861210 19000 19010 19010 19000 100
438 20250305 111600 3961170 19010 19010 19010 19010 0
439 20250305 111500 3961170 19010 19010 19010 19010 0
440 20250305 111400 3961170 19010 19010 19010 19010 0
441 20250305 111300 3961170 19010 19010 19010 19010 0
442 20250305 111200 3961170 19010 19010 19010 19010 0
443 20250305 111100 3961170 19010 19010 19010 19010 0
444 20250305 111000 3961170 19010 19010 19010 19010 0
445 20250305 110900 3961170 19010 19010 19010 19010 0
446 20250305 110800 3961170 19010 19010 19010 19010 0
447 20250305 110700 3961170 19010 19010 19010 19010 1
448 20250305 110600 3942160 19010 19010 19010 19010 0
449 20250305 110500 3942160 19010 19010 19010 19010 0
450 20250305 110400 3942160 19010 19010 19010 19010 0
451 20250305 110300 3942160 19010 19010 19010 19010 0
452 20250305 110200 3942160 19010 19010 19010 19010 0
453 20250305 110100 3942160 19010 19010 19010 19010 0
454 20250305 110000 3942160 19010 19010 19010 19010 0
455 20250305 105900 3942160 19010 19010 19010 19010 0
456 20250305 105800 3942160 19010 19010 19010 19010 1
457 20250305 105700 3923150 19010 19010 19010 19010 0
458 20250305 105600 3923150 19010 19010 19010 19010 0
459 20250305 105500 3923150 19010 19010 19010 19010 0
460 20250305 105400 3923150 19010 19010 19010 19010 1
461 20250305 105300 3904140 19150 19150 19150 19150 0
462 20250305 105200 3904140 19150 19150 19150 19150 0
463 20250305 105100 3904140 19150 19150 19150 19150 0
464 20250305 105000 3904140 19150 19150 19150 19150 0
465 20250305 104900 3904140 19150 19150 19150 19150 0
466 20250305 104800 3904140 19150 19150 19150 19150 0
467 20250305 104700 3904140 19150 19150 19150 19150 0
468 20250305 104600 3904140 19150 19150 19150 19150 0
469 20250305 104500 3904140 19150 19150 19150 19150 0
470 20250305 104400 3904140 19150 19150 19150 19150 0
471 20250305 104300 3904140 19150 19150 19150 19150 0
472 20250305 104200 3904140 19150 19150 19150 19150 0
473 20250305 104100 3904140 19150 19150 19150 19150 0
474 20250305 104000 3904140 19150 19150 19150 19150 0
475 20250305 103900 3904140 19150 19150 19150 19150 0
476 20250305 103800 3904140 19150 19150 19150 19150 0
477 20250305 103700 3904140 19150 19150 19150 19150 0
478 20250305 103600 3904140 19150 19150 19150 19150 0
479 20250305 103500 3904140 19150 19150 19150 19150 0
480 20250305 103400 3904140 19150 19150 19150 19150 0
481 20250305 103300 3904140 19150 19150 19150 19150 0
482 20250305 103200 3904140 19150 19150 19150 19150 0
483 20250305 103100 3904140 19150 19150 19150 19150 0
484 20250305 103000 3904140 19150 19150 19150 19150 0
485 20250305 102900 3904140 19150 19150 19150 19150 0
486 20250305 102800 3904140 19150 19150 19150 19150 0
487 20250305 102700 3904140 19150 19150 19150 19150 0
488 20250305 102600 3904140 19150 19150 19150 19150 0
489 20250305 102500 3904140 19150 19150 19150 19150 0
490 20250305 102400 3904140 19150 19150 19150 19150 0
491 20250305 102300 3904140 19150 19150 19150 19150 0
492 20250305 102200 3904140 19150 19150 19150 19150 0
493 20250305 102100 3904140 19150 19150 19150 19150 0
494 20250305 102000 3904140 19150 19150 19150 19150 0
495 20250305 101900 3904140 19150 19150 19150 19150 0
496 20250305 101800 3904140 19150 19150 19150 19150 0
497 20250305 101700 3904140 19150 19150 19150 19150 0
498 20250305 101600 3904140 19150 19150 19150 19150 0
499 20250305 101500 3904140 19150 19150 19150 19150 1
500 20250305 101400 3884990 19050 19050 19050 19050 0
501 20250305 101300 3884990 19050 19050 19050 19050 0
502 20250305 101200 3884990 19050 19050 19050 19050 0
503 20250305 101100 3884990 19050 19050 19050 19050 0
504 20250305 101000 3884990 19050 19050 19050 19050 0
505 20250305 100900 3884990 19050 19050 19050 19050 0
506 20250305 100800 3884990 19050 19050 19050 19050 0
507 20250305 100700 3884990 19050 19050 19050 19050 0
508 20250305 100600 3884990 19050 19050 19050 19050 0
509 20250305 100500 3884990 19050 19050 19050 19050 0
510 20250305 100400 3884990 19050 19050 19050 19050 0
511 20250305 100300 3884990 19050 19050 19050 19050 75
512 20250305 100200 2456240 19050 19050 19050 19050 0
513 20250305 100100 2456240 19050 19050 19050 19050 0
514 20250305 100000 2456240 19050 19050 19050 19050 0
515 20250305 095900 2456240 19050 19050 19050 19050 25
516 20250305 095800 1979990 19080 19080 19080 19080 0
517 20250305 095700 1979990 19080 19080 19080 19080 0
518 20250305 095600 1979990 19080 19080 19080 19080 0
519 20250305 095500 1979990 19080 19080 19080 19080 0
520 20250305 095400 1979990 19080 19080 19080 19080 0
521 20250305 095300 1979990 19080 19080 19080 19080 0
522 20250305 095200 1979990 19080 19080 19080 19080 0
523 20250305 095100 1979990 19080 19080 19080 19080 0
524 20250305 095000 1979990 19080 19080 19080 19080 0
525 20250305 094900 1979990 19080 19080 19080 19080 0
526 20250305 094800 1979990 19080 19080 19080 19080 0
527 20250305 094700 1979990 19080 19080 19080 19080 0
528 20250305 094600 1979990 19080 19080 19080 19080 0
529 20250305 094500 1979990 19080 19080 19080 19080 0
530 20250305 094400 1979990 19080 19080 19080 19080 0
531 20250305 094300 1979990 19080 19080 19080 19080 0
532 20250305 094200 1979990 19080 19080 19080 19080 0
533 20250305 094100 1979990 19080 19080 19080 19080 0
534 20250305 094000 1979990 19080 19080 19080 19080 0
535 20250305 093900 1979990 19080 19080 19080 19080 0
536 20250305 093800 1979990 19080 19080 19080 19080 0
537 20250305 093700 1979990 19080 19080 19080 19080 0
538 20250305 093600 1979990 19080 19080 19080 19080 0
539 20250305 093500 1979990 19080 19080 19080 19080 1
540 20250305 093400 1960910 19050 19050 19050 19050 0
541 20250305 093300 1960910 19050 19050 19050 19050 30
542 20250305 093200 1389410 19050 19050 19050 19050 0
543 20250305 093100 1389410 19050 19050 19050 19050 0
544 20250305 093000 1389410 19050 19050 19050 19050 0
545 20250305 092900 1389410 19050 19050 19050 19050 0
546 20250305 092800 1389410 19050 19050 19050 19050 0
547 20250305 092700 1389410 19050 19080 19080 19050 46
548 20250305 092600 513080 19000 19000 19000 19000 0
549 20250305 092500 513080 19000 19000 19000 19000 0
550 20250305 092400 513080 19000 19000 19000 19000 0
551 20250305 092300 513080 19000 19000 19000 19000 0
552 20250305 092200 513080 19000 19000 19000 19000 0
553 20250305 092100 513080 19000 19000 19000 19000 0
554 20250305 092000 513080 19000 19000 19000 19000 0
555 20250305 091900 513080 19000 19000 19000 19000 0
556 20250305 091800 513080 19000 19000 19000 19000 0
557 20250305 091700 513080 19000 19000 19000 19000 0
558 20250305 091600 513080 19000 19000 19000 19000 0
559 20250305 091500 513080 19000 19010 19010 19000 25
560 20250305 091400 37940 18980 18980 18980 18980 0
561 20250305 091300 37940 18980 18980 18980 18980 0
562 20250305 091200 37940 18980 18980 18980 18980 0
563 20250305 091100 37940 18980 18980 18980 18980 0
564 20250305 091000 37940 18980 18980 18980 18980 0
565 20250305 090900 37940 18980 18980 18980 18980 0
566 20250305 090800 37940 18980 18980 18980 18980 1
567 20250305 090700 18960 18960 18960 18960 18960 0
568 20250305 090600 18960 18960 18960 18960 18960 0
569 20250305 090500 18960 18960 18960 18960 18960 0
570 20250305 090400 18960 18960 18960 18960 18960 0
571 20250305 090300 18960 18960 18960 18960 18960 1
572 20250305 090200 0 19080 19080 19080 19080 0
573 20250305 090100 0 19080 19080 19080 19080 0
574 20250305 090000 0 19080 19080 19080 19080 0

1
000950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,1680000,0,31785600000,0.00
20250227,0,1680000,0,31752000000,0.00
20250226,0,1680000,0,31718400000,0.00
20250225,0,1680000,0,31248000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 1680000 0 31785600000 0.00
3 20250227 0 1680000 0 31752000000 0.00
4 20250226 0 1680000 0 31718400000 0.00
5 20250225 0 1680000 0 31248000000 0.00