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

590
006200/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,184800,16403081,721,721,721,721,467
20250305,184700,16403081,721,721,721,721,0
20250305,184600,16403081,721,721,721,721,0
20250305,184500,16403081,721,721,721,721,0
20250305,184400,16403081,721,721,721,721,0
20250305,184300,16403081,721,721,721,721,0
20250305,184200,16403081,721,721,721,721,0
20250305,184100,16403081,721,721,721,721,0
20250305,184000,16403081,721,721,721,721,0
20250305,183900,16403081,721,721,721,721,0
20250305,183800,16403081,721,721,721,721,0
20250305,183700,16403081,721,721,721,721,0
20250305,183600,16403081,721,721,721,721,0
20250305,183500,16403081,721,721,721,721,0
20250305,183400,16403081,721,721,721,721,0
20250305,183300,16403081,721,721,721,721,0
20250305,183200,16403081,721,721,721,721,0
20250305,183100,16403081,721,721,721,721,0
20250305,183000,16403081,721,721,721,721,0
20250305,182900,16403081,721,721,721,721,0
20250305,182800,16403081,721,721,721,721,0
20250305,182700,16403081,721,721,721,721,0
20250305,182600,16403081,721,721,721,721,0
20250305,182500,16403081,721,721,721,721,0
20250305,182400,16403081,721,721,721,721,0
20250305,182300,16403081,721,721,721,721,0
20250305,182200,16403081,721,721,721,721,0
20250305,182100,16403081,721,721,721,721,0
20250305,182000,16403081,721,721,721,721,0
20250305,181900,16403081,721,721,721,721,0
20250305,181800,16403081,721,721,721,721,467
20250305,181700,16403081,721,721,721,721,0
20250305,181600,16403081,721,721,721,721,0
20250305,181500,16403081,721,721,721,721,0
20250305,181400,16403081,721,721,721,721,0
20250305,181300,16403081,721,721,721,721,0
20250305,181200,16403081,721,721,721,721,0
20250305,181100,16403081,721,721,721,721,0
20250305,181000,16403081,721,721,721,721,0
20250305,180900,16403081,721,721,721,721,0
20250305,180800,16403081,721,721,721,721,0
20250305,180700,16403081,721,721,721,721,0
20250305,180600,16403081,721,721,721,721,0
20250305,180500,16403081,721,721,721,721,0
20250305,180400,16403081,721,721,721,721,0
20250305,180300,16403081,721,721,721,721,0
20250305,180200,16403081,721,721,721,721,0
20250305,180100,16403081,721,721,721,721,0
20250305,180000,16403081,721,721,721,721,0
20250305,175900,16403081,721,721,721,721,0
20250305,175800,16403081,721,721,721,721,0
20250305,175700,16403081,721,721,721,721,0
20250305,175600,16403081,721,721,721,721,0
20250305,175500,16403081,721,721,721,721,0
20250305,175400,16403081,721,721,721,721,0
20250305,175300,16403081,721,721,721,721,0
20250305,175200,16403081,721,721,721,721,0
20250305,175100,16403081,721,721,721,721,0
20250305,175000,16403081,721,721,721,721,0
20250305,174900,16403081,721,721,721,721,0
20250305,174800,16403081,721,721,721,721,467
20250305,174700,16403081,721,721,721,721,0
20250305,174600,16403081,721,721,721,721,0
20250305,174500,16403081,721,721,721,721,0
20250305,174400,16403081,721,721,721,721,0
20250305,174300,16403081,721,721,721,721,0
20250305,174200,16403081,721,721,721,721,0
20250305,174100,16403081,721,721,721,721,0
20250305,174000,16403081,721,721,721,721,0
20250305,173900,16403081,721,721,721,721,0
20250305,173800,16403081,721,721,721,721,0
20250305,173700,16403081,721,721,721,721,0
20250305,173600,16403081,721,721,721,721,0
20250305,173500,16403081,721,721,721,721,0
20250305,173400,16403081,721,721,721,721,0
20250305,173300,16403081,721,721,721,721,0
20250305,173200,16403081,721,721,721,721,0
20250305,173100,16403081,721,721,721,721,0
20250305,173000,16403081,721,721,721,721,0
20250305,172900,16403081,721,721,721,721,0
20250305,172800,16403081,721,721,721,721,0
20250305,172700,16403081,721,721,721,721,0
20250305,172600,16403081,721,721,721,721,0
20250305,172500,16403081,721,721,721,721,0
20250305,172400,16403081,721,721,721,721,0
20250305,172300,16403081,721,721,721,721,0
20250305,172200,16403081,721,721,721,721,0
20250305,172100,16403081,721,721,721,721,0
20250305,172000,16403081,721,721,721,721,0
20250305,171900,16403081,721,721,721,721,0
20250305,171800,16403081,721,721,721,721,467
20250305,171700,16403081,721,721,721,721,0
20250305,171600,16403081,721,721,721,721,0
20250305,171500,16403081,721,721,721,721,0
20250305,171400,16403081,721,721,721,721,0
20250305,171300,16403081,721,721,721,721,0
20250305,171200,16403081,721,721,721,721,0
20250305,171100,16403081,721,721,721,721,0
20250305,171000,16403081,721,721,721,721,0
20250305,170900,16403081,721,721,721,721,0
20250305,170800,16403081,721,721,721,721,0
20250305,170700,16403081,721,721,721,721,0
20250305,170600,16403081,721,721,721,721,0
20250305,170500,16403081,721,721,721,721,0
20250305,170400,16403081,721,721,721,721,0
20250305,170300,16403081,721,721,721,721,0
20250305,170200,16403081,721,721,721,721,0
20250305,170100,16403081,721,721,721,721,0
20250305,170000,16403081,721,721,721,721,0
20250305,165900,16403081,721,721,721,721,0
20250305,165800,16403081,721,721,721,721,0
20250305,165700,16403081,721,721,721,721,0
20250305,165600,16403081,721,721,721,721,0
20250305,165500,16403081,721,721,721,721,0
20250305,165400,16403081,721,721,721,721,0
20250305,165300,16403081,721,721,721,721,0
20250305,165200,16403081,721,721,721,721,0
20250305,165100,16403081,721,721,721,721,0
20250305,165000,16403081,721,721,721,721,0
20250305,164900,16403081,721,721,721,721,0
20250305,164800,16403081,721,721,721,721,467
20250305,164700,16403081,721,721,721,721,0
20250305,164600,16403081,721,721,721,721,0
20250305,164500,16403081,721,721,721,721,0
20250305,164400,16403081,721,721,721,721,0
20250305,164300,16403081,721,721,721,721,0
20250305,164200,16403081,721,721,721,721,0
20250305,164100,16403081,721,721,721,721,0
20250305,164000,16403081,721,721,721,721,0
20250305,163900,16403081,721,721,721,721,0
20250305,163800,16403081,721,721,721,721,0
20250305,163700,16403081,721,721,721,721,0
20250305,163600,16403081,721,721,721,721,0
20250305,163500,16403081,721,721,721,721,0
20250305,163400,16403081,721,721,721,721,0
20250305,163300,16403081,721,721,721,721,0
20250305,163200,16403081,721,721,721,721,0
20250305,163100,16403081,721,721,721,721,0
20250305,163000,16403081,721,721,721,721,0
20250305,162900,16403081,721,721,721,721,0
20250305,162800,16403081,721,721,721,721,0
20250305,162700,16403081,721,721,721,721,0
20250305,162600,16403081,721,721,721,721,0
20250305,162500,16403081,721,721,721,721,0
20250305,162400,16403081,721,721,721,721,0
20250305,162300,16403081,721,721,721,721,0
20250305,162200,16403081,721,721,721,721,0
20250305,162100,16403081,721,721,721,721,0
20250305,162000,16403081,721,721,721,721,0
20250305,161900,16403081,721,721,721,721,0
20250305,161800,16403081,721,721,721,721,467
20250305,161700,16403081,721,721,721,721,0
20250305,161600,16403081,721,721,721,721,0
20250305,161500,16403081,721,721,721,721,0
20250305,161400,16403081,721,721,721,721,0
20250305,161300,16403081,721,721,721,721,0
20250305,161200,16403081,721,721,721,721,0
20250305,161100,16403081,721,721,721,721,0
20250305,161000,16403081,721,721,721,721,0
20250305,160900,16403081,721,721,721,721,0
20250305,160800,16403081,721,721,721,721,0
20250305,160700,16403081,721,721,721,721,0
20250305,160600,16403081,721,721,721,721,0
20250305,160500,16403081,721,721,721,721,0
20250305,160400,16403081,721,721,721,721,0
20250305,160300,16403081,721,721,721,721,0
20250305,160200,16403081,721,721,721,721,0
20250305,160100,16403081,721,721,721,721,0
20250305,160000,16403081,721,721,721,721,0
20250305,155900,16403081,721,721,721,721,0
20250305,155800,16403081,721,721,721,721,0
20250305,155700,16403081,721,721,721,721,0
20250305,155600,16403081,721,721,721,721,0
20250305,155500,16403081,721,721,721,721,0
20250305,155400,16403081,721,721,721,721,0
20250305,155300,16403081,721,721,721,721,0
20250305,155200,16403081,721,721,721,721,0
20250305,155100,16403081,721,721,721,721,0
20250305,155000,16403081,721,721,721,721,0
20250305,154900,16403081,721,721,721,721,0
20250305,154800,16403081,721,721,721,721,467
20250305,154700,16403081,721,721,721,721,0
20250305,154600,16403081,721,721,721,721,0
20250305,154500,16403081,721,721,721,721,0
20250305,154400,16403081,721,721,721,721,0
20250305,154300,16403081,721,721,721,721,0
20250305,154200,16403081,721,721,721,721,0
20250305,154100,16403081,721,721,721,721,0
20250305,154000,16403081,721,721,721,721,0
20250305,153900,16403081,721,721,721,721,0
20250305,153800,16403081,721,721,721,721,0
20250305,153700,16403081,721,721,721,721,0
20250305,153600,16403081,721,721,721,721,0
20250305,153500,16403081,721,721,721,721,0
20250305,153400,16403081,721,721,721,721,0
20250305,153300,16403081,721,721,721,721,0
20250305,153200,16403081,721,721,721,721,0
20250305,153100,16403081,721,721,721,721,0
20250305,153000,16403081,721,721,721,721,467
20250305,152900,16066374,718,718,718,718,0
20250305,152800,16066374,718,718,718,718,0
20250305,152700,16066374,718,718,718,718,0
20250305,152600,16066374,718,718,718,718,0
20250305,152500,16066374,718,718,718,718,0
20250305,152400,16066374,718,718,718,718,0
20250305,152300,16066374,718,718,718,718,0
20250305,152200,16066374,718,718,718,718,0
20250305,152100,16066374,718,718,718,718,0
20250305,152000,16066374,718,718,718,718,0
20250305,151900,16066374,718,718,718,718,0
20250305,151800,16066374,718,718,718,718,16
20250305,151700,16054886,718,718,718,718,0
20250305,151600,16054886,718,718,718,718,0
20250305,151500,16054886,718,718,718,718,0
20250305,151400,16054886,718,718,718,718,0
20250305,151300,16054886,718,718,718,718,0
20250305,151200,16054886,718,716,718,716,46
20250305,151100,16021932,716,716,716,716,3
20250305,151000,16019784,717,720,720,717,34
20250305,150900,15995403,721,721,721,721,1
20250305,150800,15994682,721,721,721,721,0
20250305,150700,15994682,721,721,721,721,0
20250305,150600,15994682,721,721,721,721,0
20250305,150500,15994682,721,721,721,721,0
20250305,150400,15994682,721,721,721,721,1
20250305,150300,15993961,721,721,721,721,0
20250305,150200,15993961,721,721,721,721,2
20250305,150100,15992519,721,721,721,721,0
20250305,150000,15992519,721,721,721,721,0
20250305,145900,15992519,721,721,721,721,0
20250305,145800,15992519,721,721,721,721,10
20250305,145700,15985309,717,717,717,717,0
20250305,145600,15985309,717,717,717,717,0
20250305,145500,15985309,717,717,717,717,0
20250305,145400,15985309,717,717,717,717,0
20250305,145300,15985309,717,717,717,717,0
20250305,145200,15985309,717,717,717,717,50
20250305,145100,15949459,724,724,724,724,0
20250305,145000,15949459,724,724,724,724,0
20250305,144900,15949459,724,724,724,724,2
20250305,144800,15948011,724,724,724,724,0
20250305,144700,15948011,724,724,724,724,0
20250305,144600,15948011,724,724,724,724,0
20250305,144500,15948011,724,724,724,724,0
20250305,144400,15948011,724,724,724,724,0
20250305,144300,15948011,724,724,724,724,0
20250305,144200,15948011,724,724,724,724,0
20250305,144100,15948011,724,724,724,724,0
20250305,144000,15948011,724,724,724,724,0
20250305,143900,15948011,724,724,724,724,0
20250305,143800,15948011,724,724,724,724,0
20250305,143700,15948011,724,724,724,724,0
20250305,143600,15948011,724,724,724,724,0
20250305,143500,15948011,724,724,724,724,0
20250305,143400,15948011,724,724,724,724,0
20250305,143300,15948011,724,724,724,724,0
20250305,143200,15948011,724,724,724,724,0
20250305,143100,15948011,724,724,724,724,0
20250305,143000,15948011,724,724,724,724,0
20250305,142900,15948011,724,724,724,724,0
20250305,142800,15948011,724,724,724,724,0
20250305,142700,15948011,724,723,724,723,3
20250305,142600,15945840,718,724,724,718,32
20250305,142500,15922678,724,724,724,724,0
20250305,142400,15922678,724,724,724,724,0
20250305,142300,15922678,724,724,724,724,0
20250305,142200,15922678,724,724,724,724,0
20250305,142100,15922678,724,724,724,724,0
20250305,142000,15922678,724,724,724,724,0
20250305,141900,15922678,724,724,724,724,0
20250305,141800,15922678,724,724,724,724,0
20250305,141700,15922678,724,724,724,724,4
20250305,141600,15919782,724,724,724,724,0
20250305,141500,15919782,724,724,724,724,0
20250305,141400,15919782,724,724,724,724,0
20250305,141300,15919782,724,724,724,724,0
20250305,141200,15919782,724,724,724,724,0
20250305,141100,15919782,724,724,724,724,1
20250305,141000,15919058,724,724,724,724,0
20250305,140900,15919058,724,724,724,724,0
20250305,140800,15919058,724,724,724,724,1
20250305,140700,15918334,724,724,724,724,1
20250305,140600,15917610,724,724,724,724,8
20250305,140500,15911818,724,724,724,724,2
20250305,140400,15910370,724,724,724,724,0
20250305,140300,15910370,724,724,724,724,0
20250305,140200,15910370,724,724,724,724,0
20250305,140100,15910370,724,724,724,724,0
20250305,140000,15910370,724,724,724,724,0
20250305,135900,15910370,724,724,724,724,0
20250305,135800,15910370,724,724,724,724,0
20250305,135700,15910370,724,724,724,724,0
20250305,135600,15910370,724,724,724,724,0
20250305,135500,15910370,724,724,724,724,1
20250305,135400,15909646,724,724,724,724,0
20250305,135300,15909646,724,724,724,724,0
20250305,135200,15909646,724,724,724,724,0
20250305,135100,15909646,724,724,724,724,0
20250305,135000,15909646,724,724,724,724,4
20250305,134900,15906750,724,724,724,724,0
20250305,134800,15906750,724,724,724,724,0
20250305,134700,15906750,724,724,724,724,0
20250305,134600,15906750,724,724,724,724,0
20250305,134500,15906750,724,724,724,724,4
20250305,134400,15903854,724,724,724,724,11
20250305,134300,15895890,725,725,725,725,0
20250305,134200,15895890,725,725,725,725,0
20250305,134100,15895890,725,725,725,725,0
20250305,134000,15895890,725,725,725,725,0
20250305,133900,15895890,725,725,725,725,0
20250305,133800,15895890,725,725,725,725,0
20250305,133700,15895890,725,725,725,725,0
20250305,133600,15895890,725,725,725,725,0
20250305,133500,15895890,725,725,725,725,0
20250305,133400,15895890,725,725,725,725,0
20250305,133300,15895890,725,725,725,725,0
20250305,133200,15895890,725,725,725,725,0
20250305,133100,15895890,725,725,725,725,0
20250305,133000,15895890,725,725,725,725,0
20250305,132900,15895890,725,725,725,725,463
20250305,132800,15560215,726,726,726,726,0
20250305,132700,15560215,726,726,726,726,2
20250305,132600,15558763,725,725,725,725,0
20250305,132500,15558763,725,725,727,725,42
20250305,132400,15528303,727,727,727,727,0
20250305,132300,15528303,727,727,727,727,0
20250305,132200,15528303,727,727,727,727,0
20250305,132100,15528303,727,727,727,727,0
20250305,132000,15528303,727,727,727,727,0
20250305,131900,15528303,727,727,727,727,330
20250305,131800,15288393,727,727,727,727,0
20250305,131700,15288393,727,727,727,727,0
20250305,131600,15288393,727,727,727,727,0
20250305,131500,15288393,727,727,727,727,0
20250305,131400,15288393,727,727,727,727,0
20250305,131300,15288393,727,727,727,727,0
20250305,131200,15288393,727,727,727,727,0
20250305,131100,15288393,727,727,727,727,0
20250305,131000,15288393,727,727,727,727,0
20250305,130900,15288393,727,727,727,727,0
20250305,130800,15288393,727,727,727,727,0
20250305,130700,15288393,727,727,727,727,0
20250305,130600,15288393,727,727,727,727,0
20250305,130500,15288393,727,727,727,727,0
20250305,130400,15288393,727,727,727,727,0
20250305,130300,15288393,727,727,727,727,0
20250305,130200,15288393,727,727,727,727,0
20250305,130100,15288393,727,727,727,727,0
20250305,130000,15288393,727,727,727,727,0
20250305,125900,15288393,727,727,727,727,0
20250305,125800,15288393,727,727,727,727,0
20250305,125700,15288393,727,727,727,727,200
20250305,125600,15142993,727,727,727,727,0
20250305,125500,15142993,727,727,727,727,0
20250305,125400,15142993,727,727,727,727,0
20250305,125300,15142993,727,727,727,727,0
20250305,125200,15142993,727,727,727,727,30
20250305,125100,15121183,727,727,727,727,0
20250305,125000,15121183,727,727,727,727,0
20250305,124900,15121183,727,727,727,727,0
20250305,124800,15121183,727,727,727,727,0
20250305,124700,15121183,727,727,727,727,0
20250305,124600,15121183,727,727,727,727,0
20250305,124500,15121183,727,727,727,727,0
20250305,124400,15121183,727,727,727,727,0
20250305,124300,15121183,727,727,727,727,0
20250305,124200,15121183,727,727,727,727,0
20250305,124100,15121183,727,727,727,727,0
20250305,124000,15121183,727,727,727,727,0
20250305,123900,15121183,727,727,727,727,0
20250305,123800,15121183,727,727,727,727,0
20250305,123700,15121183,727,727,727,727,0
20250305,123600,15121183,727,727,727,727,0
20250305,123500,15121183,727,727,727,727,0
20250305,123400,15121183,727,727,727,727,0
20250305,123300,15121183,727,727,727,727,0
20250305,123200,15121183,727,727,727,727,0
20250305,123100,15121183,727,727,727,727,0
20250305,123000,15121183,727,727,727,727,0
20250305,122900,15121183,727,727,727,727,0
20250305,122800,15121183,727,727,727,727,0
20250305,122700,15121183,727,727,727,727,0
20250305,122600,15121183,727,727,727,727,0
20250305,122500,15121183,727,727,727,727,20
20250305,122400,15106643,727,727,727,727,0
20250305,122300,15106643,727,727,727,727,0
20250305,122200,15106643,727,727,727,727,0
20250305,122100,15106643,727,727,727,727,0
20250305,122000,15106643,727,727,727,727,0
20250305,121900,15106643,727,727,727,727,0
20250305,121800,15106643,727,727,727,727,0
20250305,121700,15106643,727,727,727,727,0
20250305,121600,15106643,727,727,727,727,0
20250305,121500,15106643,727,727,727,727,0
20250305,121400,15106643,727,727,727,727,1
20250305,121300,15105916,727,727,727,727,0
20250305,121200,15105916,727,727,727,727,0
20250305,121100,15105916,727,727,727,727,0
20250305,121000,15105916,727,726,727,726,138
20250305,120900,15005641,727,727,727,727,0
20250305,120800,15005641,727,727,727,727,0
20250305,120700,15005641,727,727,727,727,0
20250305,120600,15005641,727,727,727,727,0
20250305,120500,15005641,727,727,727,727,0
20250305,120400,15005641,727,727,727,727,1
20250305,120300,15004914,727,727,727,727,0
20250305,120200,15004914,727,727,727,727,200
20250305,120100,14859514,727,725,727,725,1150
20250305,120000,14024664,725,715,725,715,1753
20250305,115900,12766018,715,715,715,715,500
20250305,115800,12408518,715,715,715,715,0
20250305,115700,12408518,715,715,715,715,1
20250305,115600,12407803,714,714,714,714,0
20250305,115500,12407803,714,714,714,714,0
20250305,115400,12407803,714,714,714,714,0
20250305,115300,12407803,714,714,714,714,0
20250305,115200,12407803,714,714,714,714,3842
20250305,115100,9664615,714,714,714,714,0
20250305,115000,9664615,714,714,714,714,0
20250305,114900,9664615,714,714,714,714,0
20250305,114800,9664615,714,714,714,714,0
20250305,114700,9664615,714,714,714,714,0
20250305,114600,9664615,714,714,714,714,0
20250305,114500,9664615,714,714,714,714,0
20250305,114400,9664615,714,714,714,714,0
20250305,114300,9664615,714,714,714,714,0
20250305,114200,9664615,714,714,714,714,0
20250305,114100,9664615,714,714,714,714,0
20250305,114000,9664615,714,714,714,714,0
20250305,113900,9664615,714,714,714,714,0
20250305,113800,9664615,714,714,714,714,0
20250305,113700,9664615,714,714,714,714,0
20250305,113600,9664615,714,714,714,714,0
20250305,113500,9664615,714,714,714,714,0
20250305,113400,9664615,714,714,714,714,0
20250305,113300,9664615,714,714,714,714,0
20250305,113200,9664615,714,714,714,714,0
20250305,113100,9664615,714,714,714,714,0
20250305,113000,9664615,714,714,714,714,0
20250305,112900,9664615,714,714,714,714,0
20250305,112800,9664615,714,714,714,714,0
20250305,112700,9664615,714,714,714,714,0
20250305,112600,9664615,714,714,714,714,2
20250305,112500,9663187,714,714,714,714,0
20250305,112400,9663187,714,714,714,714,0
20250305,112300,9663187,714,714,714,714,0
20250305,112200,9663187,714,714,714,714,0
20250305,112100,9663187,714,714,714,714,0
20250305,112000,9663187,714,714,714,714,0
20250305,111900,9663187,714,714,714,714,0
20250305,111800,9663187,714,714,714,714,0
20250305,111700,9663187,714,714,714,714,0
20250305,111600,9663187,714,714,714,714,0
20250305,111500,9663187,714,714,714,714,0
20250305,111400,9663187,714,714,714,714,0
20250305,111300,9663187,714,714,714,714,0
20250305,111200,9663187,714,714,714,714,0
20250305,111100,9663187,714,714,714,714,1
20250305,111000,9662473,715,715,715,715,0
20250305,110900,9662473,715,715,715,715,0
20250305,110800,9662473,715,715,715,715,0
20250305,110700,9662473,715,715,715,715,0
20250305,110600,9662473,715,715,715,715,0
20250305,110500,9662473,715,715,715,715,0
20250305,110400,9662473,715,715,715,715,0
20250305,110300,9662473,715,715,715,715,0
20250305,110200,9662473,715,715,715,715,0
20250305,110100,9662473,715,715,715,715,0
20250305,110000,9662473,715,715,715,715,0
20250305,105900,9662473,715,715,715,715,0
20250305,105800,9662473,715,715,715,715,0
20250305,105700,9662473,715,715,715,715,0
20250305,105600,9662473,715,715,715,715,1
20250305,105500,9661758,713,713,713,713,0
20250305,105400,9661758,713,713,713,713,30
20250305,105300,9640368,713,713,713,713,30
20250305,105200,9618978,713,713,713,713,0
20250305,105100,9618978,713,713,713,713,2000
20250305,105000,8192978,713,713,713,713,0
20250305,104900,8192978,713,713,713,713,0
20250305,104800,8192978,713,713,713,713,0
20250305,104700,8192978,713,713,713,713,0
20250305,104600,8192978,713,713,713,713,9
20250305,104500,8186561,715,715,715,715,0
20250305,104400,8186561,715,715,715,715,0
20250305,104300,8186561,715,715,715,715,0
20250305,104200,8186561,715,715,715,715,0
20250305,104100,8186561,715,715,715,715,6
20250305,104000,8182271,715,715,715,715,0
20250305,103900,8182271,715,715,715,715,0
20250305,103800,8182271,715,715,715,715,15
20250305,103700,8171546,715,715,715,715,52
20250305,103600,8134366,715,716,716,715,802
20250305,103500,7560934,715,715,715,715,76
20250305,103400,7506594,715,715,715,715,2
20250305,103300,7505164,715,715,715,715,0
20250305,103200,7505164,715,715,715,715,70
20250305,103100,7455114,715,715,715,715,0
20250305,103000,7455114,715,715,715,715,0
20250305,102900,7455114,715,715,715,715,0
20250305,102800,7455114,715,715,715,715,0
20250305,102700,7455114,715,715,715,715,1
20250305,102600,7454399,713,713,713,713,60
20250305,102500,7411619,713,714,714,713,2962
20250305,102400,5299701,713,713,713,713,1920
20250305,102300,3930741,713,713,713,713,0
20250305,102200,3930741,713,713,713,713,107
20250305,102100,3854450,714,714,714,714,3
20250305,102000,3852308,714,714,714,714,0
20250305,101900,3852308,714,714,714,714,0
20250305,101800,3852308,714,714,714,714,32
20250305,101700,3829460,714,714,714,714,0
20250305,101600,3829460,714,714,714,714,13
20250305,101500,3820178,714,714,714,714,0
20250305,101400,3820178,714,714,714,714,0
20250305,101300,3820178,714,714,714,714,0
20250305,101200,3820178,714,714,714,714,0
20250305,101100,3820178,714,714,714,714,19
20250305,101000,3806612,714,714,714,714,7
20250305,100900,3801614,714,714,714,714,0
20250305,100800,3801614,714,714,714,714,32
20250305,100700,3778766,714,714,714,714,2
20250305,100600,3777338,714,714,714,714,30
20250305,100500,3755918,714,714,714,714,49
20250305,100400,3720932,714,714,714,714,0
20250305,100300,3720932,714,714,714,714,0
20250305,100200,3720932,714,714,714,714,100
20250305,100100,3649532,714,714,714,714,32
20250305,100000,3626684,714,714,714,714,0
20250305,095900,3626684,714,714,714,714,0
20250305,095800,3626684,714,714,714,714,31
20250305,095700,3604550,714,714,714,714,4
20250305,095600,3601694,714,714,714,714,9
20250305,095500,3595268,714,714,714,714,0
20250305,095400,3595268,714,714,714,714,0
20250305,095300,3595268,714,714,714,714,31
20250305,095200,3573134,714,714,714,714,0
20250305,095100,3573134,714,714,714,714,20
20250305,095000,3558854,714,714,714,714,32
20250305,094900,3536006,715,715,715,715,17
20250305,094800,3523851,715,715,715,715,0
20250305,094700,3523851,715,715,715,715,0
20250305,094600,3523851,715,715,715,715,14
20250305,094500,3513841,715,715,715,715,0
20250305,094400,3513841,715,715,715,715,67
20250305,094300,3465936,717,717,717,717,0
20250305,094200,3465936,717,717,717,717,0
20250305,094100,3465936,717,717,717,717,0
20250305,094000,3465936,717,717,717,717,0
20250305,093900,3465936,717,721,721,717,18
20250305,093800,3453002,716,717,717,716,47
20250305,093700,3419334,717,722,722,717,201
20250305,093600,3275212,727,727,727,727,0
20250305,093500,3275212,727,727,727,727,0
20250305,093400,3275212,727,727,727,727,0
20250305,093300,3275212,727,727,727,727,0
20250305,093200,3275212,727,727,727,727,0
20250305,093100,3275212,727,727,727,727,0
20250305,093000,3275212,727,727,727,727,1
20250305,092900,3274485,727,727,727,727,0
20250305,092800,3274485,727,727,727,727,0
20250305,092700,3274485,727,727,727,727,0
20250305,092600,3274485,727,727,727,727,0
20250305,092500,3274485,727,715,727,715,900
20250305,092400,2621513,715,715,715,715,2
20250305,092300,2620083,715,715,715,715,10
20250305,092200,2612933,715,715,715,715,0
20250305,092100,2612933,715,715,715,715,0
20250305,092000,2612933,715,715,715,715,0
20250305,091900,2612933,715,715,715,715,0
20250305,091800,2612933,715,715,715,715,0
20250305,091700,2612933,715,715,715,715,0
20250305,091600,2612933,715,715,715,715,0
20250305,091500,2612933,715,715,715,715,320
20250305,091400,2384133,715,715,715,715,30
20250305,091300,2362683,715,715,715,715,0
20250305,091200,2362683,715,715,715,715,0
20250305,091100,2362683,715,715,715,715,2000
20250305,091000,932683,715,715,715,715,0
20250305,090900,932683,715,715,715,715,0
20250305,090800,932683,715,715,715,715,0
20250305,090700,932683,715,715,715,715,0
20250305,090600,932683,715,714,715,714,1000
20250305,090500,217770,714,714,714,714,0
20250305,090400,217770,714,714,714,714,0
20250305,090300,217770,714,714,714,714,0
20250305,090200,217770,714,714,714,714,200
20250305,090100,74970,714,714,714,714,0
20250305,090000,74970,714,714,714,714,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 184800 16403081 721 721 721 721 467
3 20250305 184700 16403081 721 721 721 721 0
4 20250305 184600 16403081 721 721 721 721 0
5 20250305 184500 16403081 721 721 721 721 0
6 20250305 184400 16403081 721 721 721 721 0
7 20250305 184300 16403081 721 721 721 721 0
8 20250305 184200 16403081 721 721 721 721 0
9 20250305 184100 16403081 721 721 721 721 0
10 20250305 184000 16403081 721 721 721 721 0
11 20250305 183900 16403081 721 721 721 721 0
12 20250305 183800 16403081 721 721 721 721 0
13 20250305 183700 16403081 721 721 721 721 0
14 20250305 183600 16403081 721 721 721 721 0
15 20250305 183500 16403081 721 721 721 721 0
16 20250305 183400 16403081 721 721 721 721 0
17 20250305 183300 16403081 721 721 721 721 0
18 20250305 183200 16403081 721 721 721 721 0
19 20250305 183100 16403081 721 721 721 721 0
20 20250305 183000 16403081 721 721 721 721 0
21 20250305 182900 16403081 721 721 721 721 0
22 20250305 182800 16403081 721 721 721 721 0
23 20250305 182700 16403081 721 721 721 721 0
24 20250305 182600 16403081 721 721 721 721 0
25 20250305 182500 16403081 721 721 721 721 0
26 20250305 182400 16403081 721 721 721 721 0
27 20250305 182300 16403081 721 721 721 721 0
28 20250305 182200 16403081 721 721 721 721 0
29 20250305 182100 16403081 721 721 721 721 0
30 20250305 182000 16403081 721 721 721 721 0
31 20250305 181900 16403081 721 721 721 721 0
32 20250305 181800 16403081 721 721 721 721 467
33 20250305 181700 16403081 721 721 721 721 0
34 20250305 181600 16403081 721 721 721 721 0
35 20250305 181500 16403081 721 721 721 721 0
36 20250305 181400 16403081 721 721 721 721 0
37 20250305 181300 16403081 721 721 721 721 0
38 20250305 181200 16403081 721 721 721 721 0
39 20250305 181100 16403081 721 721 721 721 0
40 20250305 181000 16403081 721 721 721 721 0
41 20250305 180900 16403081 721 721 721 721 0
42 20250305 180800 16403081 721 721 721 721 0
43 20250305 180700 16403081 721 721 721 721 0
44 20250305 180600 16403081 721 721 721 721 0
45 20250305 180500 16403081 721 721 721 721 0
46 20250305 180400 16403081 721 721 721 721 0
47 20250305 180300 16403081 721 721 721 721 0
48 20250305 180200 16403081 721 721 721 721 0
49 20250305 180100 16403081 721 721 721 721 0
50 20250305 180000 16403081 721 721 721 721 0
51 20250305 175900 16403081 721 721 721 721 0
52 20250305 175800 16403081 721 721 721 721 0
53 20250305 175700 16403081 721 721 721 721 0
54 20250305 175600 16403081 721 721 721 721 0
55 20250305 175500 16403081 721 721 721 721 0
56 20250305 175400 16403081 721 721 721 721 0
57 20250305 175300 16403081 721 721 721 721 0
58 20250305 175200 16403081 721 721 721 721 0
59 20250305 175100 16403081 721 721 721 721 0
60 20250305 175000 16403081 721 721 721 721 0
61 20250305 174900 16403081 721 721 721 721 0
62 20250305 174800 16403081 721 721 721 721 467
63 20250305 174700 16403081 721 721 721 721 0
64 20250305 174600 16403081 721 721 721 721 0
65 20250305 174500 16403081 721 721 721 721 0
66 20250305 174400 16403081 721 721 721 721 0
67 20250305 174300 16403081 721 721 721 721 0
68 20250305 174200 16403081 721 721 721 721 0
69 20250305 174100 16403081 721 721 721 721 0
70 20250305 174000 16403081 721 721 721 721 0
71 20250305 173900 16403081 721 721 721 721 0
72 20250305 173800 16403081 721 721 721 721 0
73 20250305 173700 16403081 721 721 721 721 0
74 20250305 173600 16403081 721 721 721 721 0
75 20250305 173500 16403081 721 721 721 721 0
76 20250305 173400 16403081 721 721 721 721 0
77 20250305 173300 16403081 721 721 721 721 0
78 20250305 173200 16403081 721 721 721 721 0
79 20250305 173100 16403081 721 721 721 721 0
80 20250305 173000 16403081 721 721 721 721 0
81 20250305 172900 16403081 721 721 721 721 0
82 20250305 172800 16403081 721 721 721 721 0
83 20250305 172700 16403081 721 721 721 721 0
84 20250305 172600 16403081 721 721 721 721 0
85 20250305 172500 16403081 721 721 721 721 0
86 20250305 172400 16403081 721 721 721 721 0
87 20250305 172300 16403081 721 721 721 721 0
88 20250305 172200 16403081 721 721 721 721 0
89 20250305 172100 16403081 721 721 721 721 0
90 20250305 172000 16403081 721 721 721 721 0
91 20250305 171900 16403081 721 721 721 721 0
92 20250305 171800 16403081 721 721 721 721 467
93 20250305 171700 16403081 721 721 721 721 0
94 20250305 171600 16403081 721 721 721 721 0
95 20250305 171500 16403081 721 721 721 721 0
96 20250305 171400 16403081 721 721 721 721 0
97 20250305 171300 16403081 721 721 721 721 0
98 20250305 171200 16403081 721 721 721 721 0
99 20250305 171100 16403081 721 721 721 721 0
100 20250305 171000 16403081 721 721 721 721 0
101 20250305 170900 16403081 721 721 721 721 0
102 20250305 170800 16403081 721 721 721 721 0
103 20250305 170700 16403081 721 721 721 721 0
104 20250305 170600 16403081 721 721 721 721 0
105 20250305 170500 16403081 721 721 721 721 0
106 20250305 170400 16403081 721 721 721 721 0
107 20250305 170300 16403081 721 721 721 721 0
108 20250305 170200 16403081 721 721 721 721 0
109 20250305 170100 16403081 721 721 721 721 0
110 20250305 170000 16403081 721 721 721 721 0
111 20250305 165900 16403081 721 721 721 721 0
112 20250305 165800 16403081 721 721 721 721 0
113 20250305 165700 16403081 721 721 721 721 0
114 20250305 165600 16403081 721 721 721 721 0
115 20250305 165500 16403081 721 721 721 721 0
116 20250305 165400 16403081 721 721 721 721 0
117 20250305 165300 16403081 721 721 721 721 0
118 20250305 165200 16403081 721 721 721 721 0
119 20250305 165100 16403081 721 721 721 721 0
120 20250305 165000 16403081 721 721 721 721 0
121 20250305 164900 16403081 721 721 721 721 0
122 20250305 164800 16403081 721 721 721 721 467
123 20250305 164700 16403081 721 721 721 721 0
124 20250305 164600 16403081 721 721 721 721 0
125 20250305 164500 16403081 721 721 721 721 0
126 20250305 164400 16403081 721 721 721 721 0
127 20250305 164300 16403081 721 721 721 721 0
128 20250305 164200 16403081 721 721 721 721 0
129 20250305 164100 16403081 721 721 721 721 0
130 20250305 164000 16403081 721 721 721 721 0
131 20250305 163900 16403081 721 721 721 721 0
132 20250305 163800 16403081 721 721 721 721 0
133 20250305 163700 16403081 721 721 721 721 0
134 20250305 163600 16403081 721 721 721 721 0
135 20250305 163500 16403081 721 721 721 721 0
136 20250305 163400 16403081 721 721 721 721 0
137 20250305 163300 16403081 721 721 721 721 0
138 20250305 163200 16403081 721 721 721 721 0
139 20250305 163100 16403081 721 721 721 721 0
140 20250305 163000 16403081 721 721 721 721 0
141 20250305 162900 16403081 721 721 721 721 0
142 20250305 162800 16403081 721 721 721 721 0
143 20250305 162700 16403081 721 721 721 721 0
144 20250305 162600 16403081 721 721 721 721 0
145 20250305 162500 16403081 721 721 721 721 0
146 20250305 162400 16403081 721 721 721 721 0
147 20250305 162300 16403081 721 721 721 721 0
148 20250305 162200 16403081 721 721 721 721 0
149 20250305 162100 16403081 721 721 721 721 0
150 20250305 162000 16403081 721 721 721 721 0
151 20250305 161900 16403081 721 721 721 721 0
152 20250305 161800 16403081 721 721 721 721 467
153 20250305 161700 16403081 721 721 721 721 0
154 20250305 161600 16403081 721 721 721 721 0
155 20250305 161500 16403081 721 721 721 721 0
156 20250305 161400 16403081 721 721 721 721 0
157 20250305 161300 16403081 721 721 721 721 0
158 20250305 161200 16403081 721 721 721 721 0
159 20250305 161100 16403081 721 721 721 721 0
160 20250305 161000 16403081 721 721 721 721 0
161 20250305 160900 16403081 721 721 721 721 0
162 20250305 160800 16403081 721 721 721 721 0
163 20250305 160700 16403081 721 721 721 721 0
164 20250305 160600 16403081 721 721 721 721 0
165 20250305 160500 16403081 721 721 721 721 0
166 20250305 160400 16403081 721 721 721 721 0
167 20250305 160300 16403081 721 721 721 721 0
168 20250305 160200 16403081 721 721 721 721 0
169 20250305 160100 16403081 721 721 721 721 0
170 20250305 160000 16403081 721 721 721 721 0
171 20250305 155900 16403081 721 721 721 721 0
172 20250305 155800 16403081 721 721 721 721 0
173 20250305 155700 16403081 721 721 721 721 0
174 20250305 155600 16403081 721 721 721 721 0
175 20250305 155500 16403081 721 721 721 721 0
176 20250305 155400 16403081 721 721 721 721 0
177 20250305 155300 16403081 721 721 721 721 0
178 20250305 155200 16403081 721 721 721 721 0
179 20250305 155100 16403081 721 721 721 721 0
180 20250305 155000 16403081 721 721 721 721 0
181 20250305 154900 16403081 721 721 721 721 0
182 20250305 154800 16403081 721 721 721 721 467
183 20250305 154700 16403081 721 721 721 721 0
184 20250305 154600 16403081 721 721 721 721 0
185 20250305 154500 16403081 721 721 721 721 0
186 20250305 154400 16403081 721 721 721 721 0
187 20250305 154300 16403081 721 721 721 721 0
188 20250305 154200 16403081 721 721 721 721 0
189 20250305 154100 16403081 721 721 721 721 0
190 20250305 154000 16403081 721 721 721 721 0
191 20250305 153900 16403081 721 721 721 721 0
192 20250305 153800 16403081 721 721 721 721 0
193 20250305 153700 16403081 721 721 721 721 0
194 20250305 153600 16403081 721 721 721 721 0
195 20250305 153500 16403081 721 721 721 721 0
196 20250305 153400 16403081 721 721 721 721 0
197 20250305 153300 16403081 721 721 721 721 0
198 20250305 153200 16403081 721 721 721 721 0
199 20250305 153100 16403081 721 721 721 721 0
200 20250305 153000 16403081 721 721 721 721 467
201 20250305 152900 16066374 718 718 718 718 0
202 20250305 152800 16066374 718 718 718 718 0
203 20250305 152700 16066374 718 718 718 718 0
204 20250305 152600 16066374 718 718 718 718 0
205 20250305 152500 16066374 718 718 718 718 0
206 20250305 152400 16066374 718 718 718 718 0
207 20250305 152300 16066374 718 718 718 718 0
208 20250305 152200 16066374 718 718 718 718 0
209 20250305 152100 16066374 718 718 718 718 0
210 20250305 152000 16066374 718 718 718 718 0
211 20250305 151900 16066374 718 718 718 718 0
212 20250305 151800 16066374 718 718 718 718 16
213 20250305 151700 16054886 718 718 718 718 0
214 20250305 151600 16054886 718 718 718 718 0
215 20250305 151500 16054886 718 718 718 718 0
216 20250305 151400 16054886 718 718 718 718 0
217 20250305 151300 16054886 718 718 718 718 0
218 20250305 151200 16054886 718 716 718 716 46
219 20250305 151100 16021932 716 716 716 716 3
220 20250305 151000 16019784 717 720 720 717 34
221 20250305 150900 15995403 721 721 721 721 1
222 20250305 150800 15994682 721 721 721 721 0
223 20250305 150700 15994682 721 721 721 721 0
224 20250305 150600 15994682 721 721 721 721 0
225 20250305 150500 15994682 721 721 721 721 0
226 20250305 150400 15994682 721 721 721 721 1
227 20250305 150300 15993961 721 721 721 721 0
228 20250305 150200 15993961 721 721 721 721 2
229 20250305 150100 15992519 721 721 721 721 0
230 20250305 150000 15992519 721 721 721 721 0
231 20250305 145900 15992519 721 721 721 721 0
232 20250305 145800 15992519 721 721 721 721 10
233 20250305 145700 15985309 717 717 717 717 0
234 20250305 145600 15985309 717 717 717 717 0
235 20250305 145500 15985309 717 717 717 717 0
236 20250305 145400 15985309 717 717 717 717 0
237 20250305 145300 15985309 717 717 717 717 0
238 20250305 145200 15985309 717 717 717 717 50
239 20250305 145100 15949459 724 724 724 724 0
240 20250305 145000 15949459 724 724 724 724 0
241 20250305 144900 15949459 724 724 724 724 2
242 20250305 144800 15948011 724 724 724 724 0
243 20250305 144700 15948011 724 724 724 724 0
244 20250305 144600 15948011 724 724 724 724 0
245 20250305 144500 15948011 724 724 724 724 0
246 20250305 144400 15948011 724 724 724 724 0
247 20250305 144300 15948011 724 724 724 724 0
248 20250305 144200 15948011 724 724 724 724 0
249 20250305 144100 15948011 724 724 724 724 0
250 20250305 144000 15948011 724 724 724 724 0
251 20250305 143900 15948011 724 724 724 724 0
252 20250305 143800 15948011 724 724 724 724 0
253 20250305 143700 15948011 724 724 724 724 0
254 20250305 143600 15948011 724 724 724 724 0
255 20250305 143500 15948011 724 724 724 724 0
256 20250305 143400 15948011 724 724 724 724 0
257 20250305 143300 15948011 724 724 724 724 0
258 20250305 143200 15948011 724 724 724 724 0
259 20250305 143100 15948011 724 724 724 724 0
260 20250305 143000 15948011 724 724 724 724 0
261 20250305 142900 15948011 724 724 724 724 0
262 20250305 142800 15948011 724 724 724 724 0
263 20250305 142700 15948011 724 723 724 723 3
264 20250305 142600 15945840 718 724 724 718 32
265 20250305 142500 15922678 724 724 724 724 0
266 20250305 142400 15922678 724 724 724 724 0
267 20250305 142300 15922678 724 724 724 724 0
268 20250305 142200 15922678 724 724 724 724 0
269 20250305 142100 15922678 724 724 724 724 0
270 20250305 142000 15922678 724 724 724 724 0
271 20250305 141900 15922678 724 724 724 724 0
272 20250305 141800 15922678 724 724 724 724 0
273 20250305 141700 15922678 724 724 724 724 4
274 20250305 141600 15919782 724 724 724 724 0
275 20250305 141500 15919782 724 724 724 724 0
276 20250305 141400 15919782 724 724 724 724 0
277 20250305 141300 15919782 724 724 724 724 0
278 20250305 141200 15919782 724 724 724 724 0
279 20250305 141100 15919782 724 724 724 724 1
280 20250305 141000 15919058 724 724 724 724 0
281 20250305 140900 15919058 724 724 724 724 0
282 20250305 140800 15919058 724 724 724 724 1
283 20250305 140700 15918334 724 724 724 724 1
284 20250305 140600 15917610 724 724 724 724 8
285 20250305 140500 15911818 724 724 724 724 2
286 20250305 140400 15910370 724 724 724 724 0
287 20250305 140300 15910370 724 724 724 724 0
288 20250305 140200 15910370 724 724 724 724 0
289 20250305 140100 15910370 724 724 724 724 0
290 20250305 140000 15910370 724 724 724 724 0
291 20250305 135900 15910370 724 724 724 724 0
292 20250305 135800 15910370 724 724 724 724 0
293 20250305 135700 15910370 724 724 724 724 0
294 20250305 135600 15910370 724 724 724 724 0
295 20250305 135500 15910370 724 724 724 724 1
296 20250305 135400 15909646 724 724 724 724 0
297 20250305 135300 15909646 724 724 724 724 0
298 20250305 135200 15909646 724 724 724 724 0
299 20250305 135100 15909646 724 724 724 724 0
300 20250305 135000 15909646 724 724 724 724 4
301 20250305 134900 15906750 724 724 724 724 0
302 20250305 134800 15906750 724 724 724 724 0
303 20250305 134700 15906750 724 724 724 724 0
304 20250305 134600 15906750 724 724 724 724 0
305 20250305 134500 15906750 724 724 724 724 4
306 20250305 134400 15903854 724 724 724 724 11
307 20250305 134300 15895890 725 725 725 725 0
308 20250305 134200 15895890 725 725 725 725 0
309 20250305 134100 15895890 725 725 725 725 0
310 20250305 134000 15895890 725 725 725 725 0
311 20250305 133900 15895890 725 725 725 725 0
312 20250305 133800 15895890 725 725 725 725 0
313 20250305 133700 15895890 725 725 725 725 0
314 20250305 133600 15895890 725 725 725 725 0
315 20250305 133500 15895890 725 725 725 725 0
316 20250305 133400 15895890 725 725 725 725 0
317 20250305 133300 15895890 725 725 725 725 0
318 20250305 133200 15895890 725 725 725 725 0
319 20250305 133100 15895890 725 725 725 725 0
320 20250305 133000 15895890 725 725 725 725 0
321 20250305 132900 15895890 725 725 725 725 463
322 20250305 132800 15560215 726 726 726 726 0
323 20250305 132700 15560215 726 726 726 726 2
324 20250305 132600 15558763 725 725 725 725 0
325 20250305 132500 15558763 725 725 727 725 42
326 20250305 132400 15528303 727 727 727 727 0
327 20250305 132300 15528303 727 727 727 727 0
328 20250305 132200 15528303 727 727 727 727 0
329 20250305 132100 15528303 727 727 727 727 0
330 20250305 132000 15528303 727 727 727 727 0
331 20250305 131900 15528303 727 727 727 727 330
332 20250305 131800 15288393 727 727 727 727 0
333 20250305 131700 15288393 727 727 727 727 0
334 20250305 131600 15288393 727 727 727 727 0
335 20250305 131500 15288393 727 727 727 727 0
336 20250305 131400 15288393 727 727 727 727 0
337 20250305 131300 15288393 727 727 727 727 0
338 20250305 131200 15288393 727 727 727 727 0
339 20250305 131100 15288393 727 727 727 727 0
340 20250305 131000 15288393 727 727 727 727 0
341 20250305 130900 15288393 727 727 727 727 0
342 20250305 130800 15288393 727 727 727 727 0
343 20250305 130700 15288393 727 727 727 727 0
344 20250305 130600 15288393 727 727 727 727 0
345 20250305 130500 15288393 727 727 727 727 0
346 20250305 130400 15288393 727 727 727 727 0
347 20250305 130300 15288393 727 727 727 727 0
348 20250305 130200 15288393 727 727 727 727 0
349 20250305 130100 15288393 727 727 727 727 0
350 20250305 130000 15288393 727 727 727 727 0
351 20250305 125900 15288393 727 727 727 727 0
352 20250305 125800 15288393 727 727 727 727 0
353 20250305 125700 15288393 727 727 727 727 200
354 20250305 125600 15142993 727 727 727 727 0
355 20250305 125500 15142993 727 727 727 727 0
356 20250305 125400 15142993 727 727 727 727 0
357 20250305 125300 15142993 727 727 727 727 0
358 20250305 125200 15142993 727 727 727 727 30
359 20250305 125100 15121183 727 727 727 727 0
360 20250305 125000 15121183 727 727 727 727 0
361 20250305 124900 15121183 727 727 727 727 0
362 20250305 124800 15121183 727 727 727 727 0
363 20250305 124700 15121183 727 727 727 727 0
364 20250305 124600 15121183 727 727 727 727 0
365 20250305 124500 15121183 727 727 727 727 0
366 20250305 124400 15121183 727 727 727 727 0
367 20250305 124300 15121183 727 727 727 727 0
368 20250305 124200 15121183 727 727 727 727 0
369 20250305 124100 15121183 727 727 727 727 0
370 20250305 124000 15121183 727 727 727 727 0
371 20250305 123900 15121183 727 727 727 727 0
372 20250305 123800 15121183 727 727 727 727 0
373 20250305 123700 15121183 727 727 727 727 0
374 20250305 123600 15121183 727 727 727 727 0
375 20250305 123500 15121183 727 727 727 727 0
376 20250305 123400 15121183 727 727 727 727 0
377 20250305 123300 15121183 727 727 727 727 0
378 20250305 123200 15121183 727 727 727 727 0
379 20250305 123100 15121183 727 727 727 727 0
380 20250305 123000 15121183 727 727 727 727 0
381 20250305 122900 15121183 727 727 727 727 0
382 20250305 122800 15121183 727 727 727 727 0
383 20250305 122700 15121183 727 727 727 727 0
384 20250305 122600 15121183 727 727 727 727 0
385 20250305 122500 15121183 727 727 727 727 20
386 20250305 122400 15106643 727 727 727 727 0
387 20250305 122300 15106643 727 727 727 727 0
388 20250305 122200 15106643 727 727 727 727 0
389 20250305 122100 15106643 727 727 727 727 0
390 20250305 122000 15106643 727 727 727 727 0
391 20250305 121900 15106643 727 727 727 727 0
392 20250305 121800 15106643 727 727 727 727 0
393 20250305 121700 15106643 727 727 727 727 0
394 20250305 121600 15106643 727 727 727 727 0
395 20250305 121500 15106643 727 727 727 727 0
396 20250305 121400 15106643 727 727 727 727 1
397 20250305 121300 15105916 727 727 727 727 0
398 20250305 121200 15105916 727 727 727 727 0
399 20250305 121100 15105916 727 727 727 727 0
400 20250305 121000 15105916 727 726 727 726 138
401 20250305 120900 15005641 727 727 727 727 0
402 20250305 120800 15005641 727 727 727 727 0
403 20250305 120700 15005641 727 727 727 727 0
404 20250305 120600 15005641 727 727 727 727 0
405 20250305 120500 15005641 727 727 727 727 0
406 20250305 120400 15005641 727 727 727 727 1
407 20250305 120300 15004914 727 727 727 727 0
408 20250305 120200 15004914 727 727 727 727 200
409 20250305 120100 14859514 727 725 727 725 1150
410 20250305 120000 14024664 725 715 725 715 1753
411 20250305 115900 12766018 715 715 715 715 500
412 20250305 115800 12408518 715 715 715 715 0
413 20250305 115700 12408518 715 715 715 715 1
414 20250305 115600 12407803 714 714 714 714 0
415 20250305 115500 12407803 714 714 714 714 0
416 20250305 115400 12407803 714 714 714 714 0
417 20250305 115300 12407803 714 714 714 714 0
418 20250305 115200 12407803 714 714 714 714 3842
419 20250305 115100 9664615 714 714 714 714 0
420 20250305 115000 9664615 714 714 714 714 0
421 20250305 114900 9664615 714 714 714 714 0
422 20250305 114800 9664615 714 714 714 714 0
423 20250305 114700 9664615 714 714 714 714 0
424 20250305 114600 9664615 714 714 714 714 0
425 20250305 114500 9664615 714 714 714 714 0
426 20250305 114400 9664615 714 714 714 714 0
427 20250305 114300 9664615 714 714 714 714 0
428 20250305 114200 9664615 714 714 714 714 0
429 20250305 114100 9664615 714 714 714 714 0
430 20250305 114000 9664615 714 714 714 714 0
431 20250305 113900 9664615 714 714 714 714 0
432 20250305 113800 9664615 714 714 714 714 0
433 20250305 113700 9664615 714 714 714 714 0
434 20250305 113600 9664615 714 714 714 714 0
435 20250305 113500 9664615 714 714 714 714 0
436 20250305 113400 9664615 714 714 714 714 0
437 20250305 113300 9664615 714 714 714 714 0
438 20250305 113200 9664615 714 714 714 714 0
439 20250305 113100 9664615 714 714 714 714 0
440 20250305 113000 9664615 714 714 714 714 0
441 20250305 112900 9664615 714 714 714 714 0
442 20250305 112800 9664615 714 714 714 714 0
443 20250305 112700 9664615 714 714 714 714 0
444 20250305 112600 9664615 714 714 714 714 2
445 20250305 112500 9663187 714 714 714 714 0
446 20250305 112400 9663187 714 714 714 714 0
447 20250305 112300 9663187 714 714 714 714 0
448 20250305 112200 9663187 714 714 714 714 0
449 20250305 112100 9663187 714 714 714 714 0
450 20250305 112000 9663187 714 714 714 714 0
451 20250305 111900 9663187 714 714 714 714 0
452 20250305 111800 9663187 714 714 714 714 0
453 20250305 111700 9663187 714 714 714 714 0
454 20250305 111600 9663187 714 714 714 714 0
455 20250305 111500 9663187 714 714 714 714 0
456 20250305 111400 9663187 714 714 714 714 0
457 20250305 111300 9663187 714 714 714 714 0
458 20250305 111200 9663187 714 714 714 714 0
459 20250305 111100 9663187 714 714 714 714 1
460 20250305 111000 9662473 715 715 715 715 0
461 20250305 110900 9662473 715 715 715 715 0
462 20250305 110800 9662473 715 715 715 715 0
463 20250305 110700 9662473 715 715 715 715 0
464 20250305 110600 9662473 715 715 715 715 0
465 20250305 110500 9662473 715 715 715 715 0
466 20250305 110400 9662473 715 715 715 715 0
467 20250305 110300 9662473 715 715 715 715 0
468 20250305 110200 9662473 715 715 715 715 0
469 20250305 110100 9662473 715 715 715 715 0
470 20250305 110000 9662473 715 715 715 715 0
471 20250305 105900 9662473 715 715 715 715 0
472 20250305 105800 9662473 715 715 715 715 0
473 20250305 105700 9662473 715 715 715 715 0
474 20250305 105600 9662473 715 715 715 715 1
475 20250305 105500 9661758 713 713 713 713 0
476 20250305 105400 9661758 713 713 713 713 30
477 20250305 105300 9640368 713 713 713 713 30
478 20250305 105200 9618978 713 713 713 713 0
479 20250305 105100 9618978 713 713 713 713 2000
480 20250305 105000 8192978 713 713 713 713 0
481 20250305 104900 8192978 713 713 713 713 0
482 20250305 104800 8192978 713 713 713 713 0
483 20250305 104700 8192978 713 713 713 713 0
484 20250305 104600 8192978 713 713 713 713 9
485 20250305 104500 8186561 715 715 715 715 0
486 20250305 104400 8186561 715 715 715 715 0
487 20250305 104300 8186561 715 715 715 715 0
488 20250305 104200 8186561 715 715 715 715 0
489 20250305 104100 8186561 715 715 715 715 6
490 20250305 104000 8182271 715 715 715 715 0
491 20250305 103900 8182271 715 715 715 715 0
492 20250305 103800 8182271 715 715 715 715 15
493 20250305 103700 8171546 715 715 715 715 52
494 20250305 103600 8134366 715 716 716 715 802
495 20250305 103500 7560934 715 715 715 715 76
496 20250305 103400 7506594 715 715 715 715 2
497 20250305 103300 7505164 715 715 715 715 0
498 20250305 103200 7505164 715 715 715 715 70
499 20250305 103100 7455114 715 715 715 715 0
500 20250305 103000 7455114 715 715 715 715 0
501 20250305 102900 7455114 715 715 715 715 0
502 20250305 102800 7455114 715 715 715 715 0
503 20250305 102700 7455114 715 715 715 715 1
504 20250305 102600 7454399 713 713 713 713 60
505 20250305 102500 7411619 713 714 714 713 2962
506 20250305 102400 5299701 713 713 713 713 1920
507 20250305 102300 3930741 713 713 713 713 0
508 20250305 102200 3930741 713 713 713 713 107
509 20250305 102100 3854450 714 714 714 714 3
510 20250305 102000 3852308 714 714 714 714 0
511 20250305 101900 3852308 714 714 714 714 0
512 20250305 101800 3852308 714 714 714 714 32
513 20250305 101700 3829460 714 714 714 714 0
514 20250305 101600 3829460 714 714 714 714 13
515 20250305 101500 3820178 714 714 714 714 0
516 20250305 101400 3820178 714 714 714 714 0
517 20250305 101300 3820178 714 714 714 714 0
518 20250305 101200 3820178 714 714 714 714 0
519 20250305 101100 3820178 714 714 714 714 19
520 20250305 101000 3806612 714 714 714 714 7
521 20250305 100900 3801614 714 714 714 714 0
522 20250305 100800 3801614 714 714 714 714 32
523 20250305 100700 3778766 714 714 714 714 2
524 20250305 100600 3777338 714 714 714 714 30
525 20250305 100500 3755918 714 714 714 714 49
526 20250305 100400 3720932 714 714 714 714 0
527 20250305 100300 3720932 714 714 714 714 0
528 20250305 100200 3720932 714 714 714 714 100
529 20250305 100100 3649532 714 714 714 714 32
530 20250305 100000 3626684 714 714 714 714 0
531 20250305 095900 3626684 714 714 714 714 0
532 20250305 095800 3626684 714 714 714 714 31
533 20250305 095700 3604550 714 714 714 714 4
534 20250305 095600 3601694 714 714 714 714 9
535 20250305 095500 3595268 714 714 714 714 0
536 20250305 095400 3595268 714 714 714 714 0
537 20250305 095300 3595268 714 714 714 714 31
538 20250305 095200 3573134 714 714 714 714 0
539 20250305 095100 3573134 714 714 714 714 20
540 20250305 095000 3558854 714 714 714 714 32
541 20250305 094900 3536006 715 715 715 715 17
542 20250305 094800 3523851 715 715 715 715 0
543 20250305 094700 3523851 715 715 715 715 0
544 20250305 094600 3523851 715 715 715 715 14
545 20250305 094500 3513841 715 715 715 715 0
546 20250305 094400 3513841 715 715 715 715 67
547 20250305 094300 3465936 717 717 717 717 0
548 20250305 094200 3465936 717 717 717 717 0
549 20250305 094100 3465936 717 717 717 717 0
550 20250305 094000 3465936 717 717 717 717 0
551 20250305 093900 3465936 717 721 721 717 18
552 20250305 093800 3453002 716 717 717 716 47
553 20250305 093700 3419334 717 722 722 717 201
554 20250305 093600 3275212 727 727 727 727 0
555 20250305 093500 3275212 727 727 727 727 0
556 20250305 093400 3275212 727 727 727 727 0
557 20250305 093300 3275212 727 727 727 727 0
558 20250305 093200 3275212 727 727 727 727 0
559 20250305 093100 3275212 727 727 727 727 0
560 20250305 093000 3275212 727 727 727 727 1
561 20250305 092900 3274485 727 727 727 727 0
562 20250305 092800 3274485 727 727 727 727 0
563 20250305 092700 3274485 727 727 727 727 0
564 20250305 092600 3274485 727 727 727 727 0
565 20250305 092500 3274485 727 715 727 715 900
566 20250305 092400 2621513 715 715 715 715 2
567 20250305 092300 2620083 715 715 715 715 10
568 20250305 092200 2612933 715 715 715 715 0
569 20250305 092100 2612933 715 715 715 715 0
570 20250305 092000 2612933 715 715 715 715 0
571 20250305 091900 2612933 715 715 715 715 0
572 20250305 091800 2612933 715 715 715 715 0
573 20250305 091700 2612933 715 715 715 715 0
574 20250305 091600 2612933 715 715 715 715 0
575 20250305 091500 2612933 715 715 715 715 320
576 20250305 091400 2384133 715 715 715 715 30
577 20250305 091300 2362683 715 715 715 715 0
578 20250305 091200 2362683 715 715 715 715 0
579 20250305 091100 2362683 715 715 715 715 2000
580 20250305 091000 932683 715 715 715 715 0
581 20250305 090900 932683 715 715 715 715 0
582 20250305 090800 932683 715 715 715 715 0
583 20250305 090700 932683 715 715 715 715 0
584 20250305 090600 932683 715 714 715 714 1000
585 20250305 090500 217770 714 714 714 714 0
586 20250305 090400 217770 714 714 714 714 0
587 20250305 090300 217770 714 714 714 714 0
588 20250305 090200 217770 714 714 714 714 200
589 20250305 090100 74970 714 714 714 714 0
590 20250305 090000 74970 714 714 714 714 105

1
006200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,46803136,0,34634320640,0.00
20250227,0,46803136,0,35102352000,0.00
20250226,0,46803136,0,34961942592,0.00
20250225,0,46803136,0,35102352000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 46803136 0 34634320640 0.00
3 20250227 0 46803136 0 35102352000 0.00
4 20250226 0 46803136 0 34961942592 0.00
5 20250225 0 46803136 0 35102352000 0.00