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

600
012280/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185800,54094797,846,846,846,846,631
20250305,185700,54094797,846,846,846,846,0
20250305,185600,54094797,846,846,846,846,0
20250305,185500,54094797,846,846,846,846,0
20250305,185400,54094797,846,846,846,846,0
20250305,185300,54094797,846,846,846,846,0
20250305,185200,54094797,846,846,846,846,0
20250305,185100,54094797,846,846,846,846,0
20250305,185000,54094797,846,846,846,846,0
20250305,184900,54094797,846,846,846,846,0
20250305,184800,54094797,846,846,846,846,0
20250305,184700,54094797,846,846,846,846,0
20250305,184600,54094797,846,846,846,846,0
20250305,184500,54094797,846,846,846,846,0
20250305,184400,54094797,846,846,846,846,0
20250305,184300,54094797,846,846,846,846,0
20250305,184200,54094797,846,846,846,846,0
20250305,184100,54094797,846,846,846,846,0
20250305,184000,54094797,846,846,846,846,0
20250305,183900,54094797,846,846,846,846,0
20250305,183800,54094797,846,846,846,846,0
20250305,183700,54094797,846,846,846,846,0
20250305,183600,54094797,846,846,846,846,0
20250305,183500,54094797,846,846,846,846,0
20250305,183400,54094797,846,846,846,846,0
20250305,183300,54094797,846,846,846,846,0
20250305,183200,54094797,846,846,846,846,0
20250305,183100,54094797,846,846,846,846,0
20250305,183000,54094797,846,846,846,846,0
20250305,182900,54094797,846,846,846,846,0
20250305,182800,54094797,846,846,846,846,631
20250305,182700,54094797,846,846,846,846,0
20250305,182600,54094797,846,846,846,846,0
20250305,182500,54094797,846,846,846,846,0
20250305,182400,54094797,846,846,846,846,0
20250305,182300,54094797,846,846,846,846,0
20250305,182200,54094797,846,846,846,846,0
20250305,182100,54094797,846,846,846,846,0
20250305,182000,54094797,846,846,846,846,0
20250305,181900,54094797,846,846,846,846,0
20250305,181800,54094797,846,846,846,846,0
20250305,181700,54094797,846,846,846,846,0
20250305,181600,54094797,846,846,846,846,0
20250305,181500,54094797,846,846,846,846,0
20250305,181400,54094797,846,846,846,846,0
20250305,181300,54094797,846,846,846,846,0
20250305,181200,54094797,846,846,846,846,0
20250305,181100,54094797,846,846,846,846,0
20250305,181000,54094797,846,846,846,846,0
20250305,180900,54094797,846,846,846,846,0
20250305,180800,54094797,846,846,846,846,0
20250305,180700,54094797,846,846,846,846,0
20250305,180600,54094797,846,846,846,846,0
20250305,180500,54094797,846,846,846,846,0
20250305,180400,54094797,846,846,846,846,0
20250305,180300,54094797,846,846,846,846,0
20250305,180200,54094797,846,846,846,846,0
20250305,180100,54094797,846,846,846,846,0
20250305,180000,54094797,846,846,846,846,0
20250305,175900,54094797,846,846,846,846,0
20250305,175800,54094797,846,846,846,846,631
20250305,175700,54094797,846,846,846,846,0
20250305,175600,54094797,846,846,846,846,0
20250305,175500,54094797,846,846,846,846,0
20250305,175400,54094797,846,846,846,846,0
20250305,175300,54094797,846,846,846,846,0
20250305,175200,54094797,846,846,846,846,0
20250305,175100,54094797,846,846,846,846,0
20250305,175000,54094797,846,846,846,846,0
20250305,174900,54094797,846,846,846,846,0
20250305,174800,54094797,846,846,846,846,0
20250305,174700,54094797,846,846,846,846,0
20250305,174600,54094797,846,846,846,846,0
20250305,174500,54094797,846,846,846,846,0
20250305,174400,54094797,846,846,846,846,0
20250305,174300,54094797,846,846,846,846,0
20250305,174200,54094797,846,846,846,846,0
20250305,174100,54094797,846,846,846,846,0
20250305,174000,54094797,846,846,846,846,0
20250305,173900,54094797,846,846,846,846,0
20250305,173800,54094797,846,846,846,846,0
20250305,173700,54094797,846,846,846,846,0
20250305,173600,54094797,846,846,846,846,0
20250305,173500,54094797,846,846,846,846,0
20250305,173400,54094797,846,846,846,846,0
20250305,173300,54094797,846,846,846,846,0
20250305,173200,54094797,846,846,846,846,0
20250305,173100,54094797,846,846,846,846,0
20250305,173000,54094797,846,846,846,846,0
20250305,172900,54094797,846,846,846,846,0
20250305,172800,54094797,846,846,846,846,631
20250305,172700,54094797,846,846,846,846,0
20250305,172600,54094797,846,846,846,846,0
20250305,172500,54094797,846,846,846,846,0
20250305,172400,54094797,846,846,846,846,0
20250305,172300,54094797,846,846,846,846,0
20250305,172200,54094797,846,846,846,846,0
20250305,172100,54094797,846,846,846,846,0
20250305,172000,54094797,846,846,846,846,0
20250305,171900,54094797,846,846,846,846,0
20250305,171800,54094797,846,846,846,846,0
20250305,171700,54094797,846,846,846,846,0
20250305,171600,54094797,846,846,846,846,0
20250305,171500,54094797,846,846,846,846,0
20250305,171400,54094797,846,846,846,846,0
20250305,171300,54094797,846,846,846,846,0
20250305,171200,54094797,846,846,846,846,0
20250305,171100,54094797,846,846,846,846,0
20250305,171000,54094797,846,846,846,846,0
20250305,170900,54094797,846,846,846,846,0
20250305,170800,54094797,846,846,846,846,0
20250305,170700,54094797,846,846,846,846,0
20250305,170600,54094797,846,846,846,846,0
20250305,170500,54094797,846,846,846,846,0
20250305,170400,54094797,846,846,846,846,0
20250305,170300,54094797,846,846,846,846,0
20250305,170200,54094797,846,846,846,846,0
20250305,170100,54094797,846,846,846,846,0
20250305,170000,54094797,846,846,846,846,0
20250305,165900,54094797,846,846,846,846,0
20250305,165800,54094797,846,846,846,846,631
20250305,165700,54094797,846,846,846,846,0
20250305,165600,54094797,846,846,846,846,0
20250305,165500,54094797,846,846,846,846,0
20250305,165400,54094797,846,846,846,846,0
20250305,165300,54094797,846,846,846,846,0
20250305,165200,54094797,846,846,846,846,0
20250305,165100,54094797,846,846,846,846,0
20250305,165000,54094797,846,846,846,846,0
20250305,164900,54094797,846,846,846,846,0
20250305,164800,54094797,846,846,846,846,0
20250305,164700,54094797,846,846,846,846,0
20250305,164600,54094797,846,846,846,846,0
20250305,164500,54094797,846,846,846,846,0
20250305,164400,54094797,846,846,846,846,0
20250305,164300,54094797,846,846,846,846,0
20250305,164200,54094797,846,846,846,846,0
20250305,164100,54094797,846,846,846,846,0
20250305,164000,54094797,846,846,846,846,0
20250305,163900,54094797,846,846,846,846,0
20250305,163800,54094797,846,846,846,846,0
20250305,163700,54094797,846,846,846,846,0
20250305,163600,54094797,846,846,846,846,0
20250305,163500,54094797,846,846,846,846,0
20250305,163400,54094797,846,846,846,846,0
20250305,163300,54094797,846,846,846,846,0
20250305,163200,54094797,846,846,846,846,0
20250305,163100,54094797,846,846,846,846,0
20250305,163000,54094797,846,846,846,846,0
20250305,162900,54094797,846,846,846,846,0
20250305,162800,54094797,846,846,846,846,631
20250305,162700,54094797,846,846,846,846,0
20250305,162600,54094797,846,846,846,846,0
20250305,162500,54094797,846,846,846,846,0
20250305,162400,54094797,846,846,846,846,0
20250305,162300,54094797,846,846,846,846,0
20250305,162200,54094797,846,846,846,846,0
20250305,162100,54094797,846,846,846,846,0
20250305,162000,54094797,846,846,846,846,0
20250305,161900,54094797,846,846,846,846,0
20250305,161800,54094797,846,846,846,846,0
20250305,161700,54094797,846,846,846,846,0
20250305,161600,54094797,846,846,846,846,0
20250305,161500,54094797,846,846,846,846,0
20250305,161400,54094797,846,846,846,846,0
20250305,161300,54094797,846,846,846,846,0
20250305,161200,54094797,846,846,846,846,0
20250305,161100,54094797,846,846,846,846,0
20250305,161000,54094797,846,846,846,846,0
20250305,160900,54094797,846,846,846,846,0
20250305,160800,54094797,846,846,846,846,0
20250305,160700,54094797,846,846,846,846,0
20250305,160600,54094797,846,846,846,846,0
20250305,160500,54094797,846,846,846,846,0
20250305,160400,54094797,846,846,846,846,0
20250305,160300,54094797,846,846,846,846,0
20250305,160200,54094797,846,846,846,846,0
20250305,160100,54094797,846,846,846,846,0
20250305,160000,54094797,846,846,846,846,0
20250305,155900,54094797,846,846,846,846,0
20250305,155800,54094797,846,846,846,846,631
20250305,155700,54094797,846,846,846,846,0
20250305,155600,54094797,846,846,846,846,0
20250305,155500,54094797,846,846,846,846,0
20250305,155400,54094797,846,846,846,846,0
20250305,155300,54094797,846,846,846,846,0
20250305,155200,54094797,846,846,846,846,0
20250305,155100,54094797,846,846,846,846,0
20250305,155000,54094797,846,846,846,846,0
20250305,154900,54094797,846,846,846,846,0
20250305,154800,54094797,846,846,846,846,0
20250305,154700,54094797,846,846,846,846,0
20250305,154600,54094797,846,846,846,846,0
20250305,154500,54094797,846,846,846,846,0
20250305,154400,54094797,846,846,846,846,0
20250305,154300,54094797,846,846,846,846,0
20250305,154200,54094797,846,846,846,846,0
20250305,154100,54094797,846,846,846,846,0
20250305,154000,54094797,846,846,846,846,0
20250305,153900,54094797,846,846,846,846,0
20250305,153800,54094797,846,846,846,846,0
20250305,153700,54094797,846,846,846,846,0
20250305,153600,54094797,846,846,846,846,0
20250305,153500,54094797,846,846,846,846,0
20250305,153400,54094797,846,846,846,846,0
20250305,153300,54094797,846,846,846,846,0
20250305,153200,54094797,846,846,846,846,0
20250305,153100,54094797,846,846,846,846,0
20250305,153000,54094797,846,846,846,846,631
20250305,152900,53560971,847,847,847,847,0
20250305,152800,53560971,847,847,847,847,0
20250305,152700,53560971,847,847,847,847,0
20250305,152600,53560971,847,847,847,847,0
20250305,152500,53560971,847,847,847,847,0
20250305,152400,53560971,847,847,847,847,0
20250305,152300,53560971,847,847,847,847,0
20250305,152200,53560971,847,847,847,847,0
20250305,152100,53560971,847,847,847,847,0
20250305,152000,53560971,847,847,847,847,0
20250305,151900,53560971,847,847,847,847,1
20250305,151800,53560124,846,846,846,846,1
20250305,151700,53559278,847,847,847,847,0
20250305,151600,53559278,847,846,847,846,3
20250305,151500,53556739,847,846,847,846,9
20250305,151400,53549117,846,847,847,846,7
20250305,151300,53543189,847,847,847,847,1
20250305,151200,53542342,846,846,846,846,0
20250305,151100,53542342,846,846,846,846,48
20250305,151000,53501734,847,847,847,847,0
20250305,150900,53501734,847,847,847,847,1504
20250305,150800,52227846,847,847,847,847,0
20250305,150700,52227846,847,847,847,847,0
20250305,150600,52227846,847,848,848,847,500
20250305,150500,51804345,847,847,847,847,28
20250305,150400,51780629,847,847,847,847,0
20250305,150300,51780629,847,847,847,847,913
20250305,150200,51007318,847,847,847,847,0
20250305,150100,51007318,847,847,847,847,0
20250305,150000,51007318,847,847,847,847,85
20250305,145900,50935323,847,847,847,847,1
20250305,145800,50934476,847,847,847,847,4001
20250305,145700,47545629,849,849,849,849,0
20250305,145600,47545629,849,849,849,849,1
20250305,145500,47544780,848,847,848,847,1524
20250305,145400,46253831,847,847,847,847,0
20250305,145300,46253831,847,847,847,847,0
20250305,145200,46253831,847,847,847,847,1
20250305,145100,46252984,847,847,847,847,11
20250305,145000,46243667,847,847,847,847,100
20250305,144900,46158967,847,847,847,847,132
20250305,144800,46047163,847,847,847,847,0
20250305,144700,46047163,847,847,847,847,0
20250305,144600,46047163,847,847,847,847,0
20250305,144500,46047163,847,847,847,847,1
20250305,144400,46046316,847,847,847,847,0
20250305,144300,46046316,847,847,847,847,0
20250305,144200,46046316,847,847,847,847,1
20250305,144100,46045469,847,847,847,847,0
20250305,144000,46045469,847,847,847,847,1
20250305,143900,46044622,847,847,847,847,1
20250305,143800,46043775,847,847,847,847,0
20250305,143700,46043775,847,847,847,847,138
20250305,143600,45926889,846,846,846,846,7
20250305,143500,45920967,846,846,846,846,1
20250305,143400,45920121,846,846,846,846,0
20250305,143300,45920121,846,846,846,846,0
20250305,143200,45920121,846,846,846,846,1
20250305,143100,45919275,846,846,846,846,1
20250305,143000,45918429,846,846,846,846,0
20250305,142900,45918429,846,846,846,846,0
20250305,142800,45918429,846,846,846,846,1
20250305,142700,45917583,846,846,846,846,0
20250305,142600,45917583,846,846,846,846,4
20250305,142500,45914199,846,846,846,845,2650
20250305,142400,43674938,846,846,846,846,0
20250305,142300,43674938,846,846,846,846,0
20250305,142200,43674938,846,847,847,846,3
20250305,142100,43672399,847,847,847,847,1
20250305,142000,43671552,847,846,847,846,30
20250305,141900,43646162,846,846,846,846,0
20250305,141800,43646162,846,845,846,845,287
20250305,141700,43403646,845,845,845,845,7
20250305,141600,43397731,845,845,845,845,0
20250305,141500,43397731,845,845,845,845,2
20250305,141400,43396041,845,845,845,845,0
20250305,141300,43396041,845,845,845,845,0
20250305,141200,43396041,845,845,845,845,1
20250305,141100,43395196,845,845,845,845,1
20250305,141000,43394351,844,843,844,843,1423
20250305,140900,42194692,844,844,844,844,0
20250305,140800,42194692,844,844,844,844,87
20250305,140700,42121264,844,844,844,844,0
20250305,140600,42121264,844,844,844,844,0
20250305,140500,42121264,844,844,844,844,1
20250305,140400,42120420,844,844,844,844,0
20250305,140300,42120420,844,844,844,844,1
20250305,140200,42119576,844,844,844,844,0
20250305,140100,42119576,844,842,844,842,7
20250305,140000,42113680,844,844,844,844,0
20250305,135900,42113680,844,844,844,844,0
20250305,135800,42113680,844,844,844,844,8
20250305,135700,42106928,844,844,844,844,0
20250305,135600,42106928,844,844,844,844,20
20250305,135500,42090048,844,844,844,844,0
20250305,135400,42090048,844,844,844,844,2
20250305,135300,42088360,845,845,845,845,0
20250305,135200,42088360,845,845,845,845,0
20250305,135100,42088360,845,842,845,842,168
20250305,135000,41946901,844,844,844,844,6
20250305,134900,41941837,845,845,845,845,0
20250305,134800,41941837,845,845,845,845,0
20250305,134700,41941837,845,845,845,845,1
20250305,134600,41940992,845,845,845,845,0
20250305,134500,41940992,845,845,845,845,0
20250305,134400,41940992,845,845,845,845,2
20250305,134300,41939302,845,845,845,845,0
20250305,134200,41939302,845,845,845,845,0
20250305,134100,41939302,845,845,845,845,1
20250305,134000,41938457,843,842,843,842,641
20250305,133900,41398634,840,842,842,840,310
20250305,133800,41138194,842,842,842,842,0
20250305,133700,41138194,842,842,842,842,1
20250305,133600,41137352,842,842,842,842,0
20250305,133500,41137352,842,842,842,842,1
20250305,133400,41136510,842,842,842,842,1
20250305,133300,41135668,842,842,842,842,0
20250305,133200,41135668,842,842,842,842,0
20250305,133100,41135668,842,842,842,842,0
20250305,133000,41135668,842,842,842,842,1
20250305,132900,41134826,842,842,842,842,0
20250305,132800,41134826,842,842,842,842,0
20250305,132700,41134826,842,842,842,842,1
20250305,132600,41133984,842,842,842,842,1
20250305,132500,41133142,842,842,842,842,0
20250305,132400,41133142,842,842,842,842,1
20250305,132300,41132300,842,842,842,842,0
20250305,132200,41132300,842,842,842,842,0
20250305,132100,41132300,842,842,842,842,0
20250305,132000,41132300,842,842,842,842,8
20250305,131900,41125564,842,842,842,842,0
20250305,131800,41125564,842,842,842,842,0
20250305,131700,41125564,842,842,842,842,2
20250305,131600,41123880,842,842,842,842,0
20250305,131500,41123880,842,842,842,842,0
20250305,131400,41123880,842,842,842,842,0
20250305,131300,41123880,842,842,842,842,1
20250305,131200,41123038,842,842,842,842,0
20250305,131100,41123038,842,842,842,842,0
20250305,131000,41123038,842,842,842,842,47
20250305,130900,41083464,842,842,842,842,6
20250305,130800,41078412,842,842,842,842,2
20250305,130700,41076728,842,842,842,842,1
20250305,130600,41075886,842,842,842,842,0
20250305,130500,41075886,842,842,842,842,0
20250305,130400,41075886,842,842,842,842,0
20250305,130300,41075886,842,842,842,842,1
20250305,130200,41075044,842,842,842,842,0
20250305,130100,41075044,842,842,842,842,7
20250305,130000,41069150,842,842,842,842,51
20250305,125900,41026208,842,842,842,842,0
20250305,125800,41026208,842,842,842,842,2
20250305,125700,41024524,842,842,842,842,0
20250305,125600,41024524,842,842,842,842,1
20250305,125500,41023682,842,842,842,842,0
20250305,125400,41023682,842,842,842,842,0
20250305,125300,41023682,842,842,842,842,1
20250305,125200,41022840,842,842,842,842,0
20250305,125100,41022840,842,842,842,842,0
20250305,125000,41022840,842,842,842,842,1
20250305,124900,41021998,842,842,842,842,2
20250305,124800,41020314,842,842,842,842,0
20250305,124700,41020314,842,842,842,842,0
20250305,124600,41020314,842,842,842,842,1
20250305,124500,41019472,842,842,842,842,0
20250305,124400,41019472,842,842,842,842,0
20250305,124300,41019472,842,842,842,842,1
20250305,124200,41018630,841,841,841,841,8
20250305,124100,41011902,841,841,841,841,0
20250305,124000,41011902,841,841,841,841,2
20250305,123900,41010220,841,840,841,840,1251
20250305,123800,39959379,840,840,840,840,0
20250305,123700,39959379,840,840,840,840,0
20250305,123600,39959379,840,840,840,840,1
20250305,123500,39958539,840,840,840,840,0
20250305,123400,39958539,840,840,840,840,0
20250305,123300,39958539,840,840,840,840,20
20250305,123200,39941739,840,840,840,840,13
20250305,123100,39930819,840,840,840,840,2
20250305,123000,39929139,840,840,840,840,0
20250305,122900,39929139,840,840,840,840,3
20250305,122800,39926619,839,839,839,839,3
20250305,122700,39924102,840,840,840,840,0
20250305,122600,39924102,840,840,840,840,1
20250305,122500,39923262,840,840,840,840,0
20250305,122400,39923262,840,840,840,840,0
20250305,122300,39923262,840,840,840,840,7
20250305,122200,39917382,840,840,840,840,1
20250305,122100,39916542,837,838,840,837,5612
20250305,122000,35211836,838,838,838,838,0
20250305,121900,35211836,838,838,838,838,1
20250305,121800,35210998,837,837,837,837,80
20250305,121700,35144038,837,837,837,837,0
20250305,121600,35144038,837,837,837,837,1
20250305,121500,35143201,837,837,837,837,1
20250305,121400,35142364,838,838,838,838,0
20250305,121300,35142364,838,837,838,837,3000
20250305,121200,32630892,837,837,837,837,3
20250305,121100,32628381,836,836,836,836,0
20250305,121000,32628381,836,836,836,836,0
20250305,120900,32628381,836,836,836,836,1
20250305,120800,32627545,836,836,836,836,0
20250305,120700,32627545,836,836,836,836,0
20250305,120600,32627545,836,836,836,836,0
20250305,120500,32627545,836,836,836,836,218
20250305,120400,32445297,836,836,836,836,7
20250305,120300,32439445,836,836,836,836,2
20250305,120200,32437773,836,836,836,836,1
20250305,120100,32436937,833,833,833,833,0
20250305,120000,32436937,833,833,833,833,0
20250305,115900,32436937,833,833,833,833,630
20250305,115800,31912147,836,836,836,836,1
20250305,115700,31911311,833,833,833,833,0
20250305,115600,31911311,833,833,833,833,0
20250305,115500,31911311,833,836,836,833,27
20250305,115400,31888817,833,833,833,833,1
20250305,115300,31887984,834,834,834,834,0
20250305,115200,31887984,834,838,838,834,3272
20250305,115100,29159108,835,835,835,835,1093
20250305,115000,28246453,836,836,836,836,4953
20250305,114900,24105745,837,837,837,837,268
20250305,114800,23881429,838,837,838,837,301
20250305,114700,23629491,838,838,838,838,0
20250305,114600,23629491,838,838,838,838,0
20250305,114500,23629491,838,838,838,838,8
20250305,114400,23622787,837,837,837,837,0
20250305,114300,23622787,837,837,837,837,8
20250305,114200,23616091,837,837,837,837,0
20250305,114100,23616091,837,837,837,837,1
20250305,114000,23615254,837,837,837,837,491
20250305,113900,23204287,838,838,838,838,0
20250305,113800,23204287,838,838,838,838,4
20250305,113700,23200935,837,837,837,837,1000
20250305,113600,22363935,838,838,838,838,0
20250305,113500,22363935,838,838,838,838,2
20250305,113400,22362259,838,838,838,838,1
20250305,113300,22361421,838,838,838,838,0
20250305,113200,22361421,838,838,838,838,0
20250305,113100,22361421,838,838,838,838,1
20250305,113000,22360583,838,838,838,838,0
20250305,112900,22360583,838,838,838,838,0
20250305,112800,22360583,838,838,838,838,1
20250305,112700,22359745,838,838,838,838,5580
20250305,112600,17683705,838,838,838,838,9
20250305,112500,17676163,838,838,838,838,0
20250305,112400,17676163,838,838,838,838,1
20250305,112300,17675325,837,837,837,837,0
20250305,112200,17675325,837,837,837,837,0
20250305,112100,17675325,837,838,838,837,2001
20250305,112000,16000487,838,838,838,838,9
20250305,111900,15992945,838,838,838,838,100
20250305,111800,15909145,838,838,838,838,0
20250305,111700,15909145,838,838,838,838,1
20250305,111600,15908307,837,837,837,837,0
20250305,111500,15908307,837,837,837,837,5
20250305,111400,15904122,838,838,838,838,1
20250305,111300,15903284,838,838,838,838,10
20250305,111200,15894904,838,838,838,838,23
20250305,111100,15875630,838,838,838,838,1
20250305,111000,15874792,837,837,837,837,1459
20250305,110900,14653609,836,836,836,836,1
20250305,110800,14652773,837,837,837,837,2
20250305,110700,14651099,837,837,837,837,8
20250305,110600,14644403,837,837,837,837,0
20250305,110500,14644403,837,837,837,837,0
20250305,110400,14644403,837,837,837,837,1
20250305,110300,14643566,837,837,837,837,0
20250305,110200,14643566,837,837,837,837,0
20250305,110100,14643566,837,837,837,837,1
20250305,110000,14642729,837,837,837,837,1
20250305,105900,14641892,837,837,837,837,0
20250305,105800,14641892,837,837,837,837,2
20250305,105700,14640218,837,837,837,837,1
20250305,105600,14639381,837,837,837,837,0
20250305,105500,14639381,837,837,837,837,0
20250305,105400,14639381,837,837,837,837,1
20250305,105300,14638544,836,836,836,836,0
20250305,105200,14638544,836,836,836,836,0
20250305,105100,14638544,836,836,836,836,0
20250305,105000,14638544,836,837,837,836,7001
20250305,104900,8785707,837,837,837,837,31
20250305,104800,8759760,837,837,837,837,7
20250305,104700,8753901,837,837,837,837,1
20250305,104600,8753064,837,837,837,837,0
20250305,104500,8753064,837,837,837,837,0
20250305,104400,8753064,837,837,837,837,0
20250305,104300,8753064,837,837,837,837,1
20250305,104200,8752227,837,837,837,837,0
20250305,104100,8752227,837,837,837,837,16
20250305,104000,8738835,837,837,837,837,3
20250305,103900,8736324,837,837,837,837,0
20250305,103800,8736324,837,837,837,837,0
20250305,103700,8736324,837,837,837,837,0
20250305,103600,8736324,837,837,837,837,1
20250305,103500,8735487,837,837,837,837,0
20250305,103400,8735487,837,837,837,837,0
20250305,103300,8735487,837,837,837,837,1
20250305,103200,8734650,837,837,837,837,0
20250305,103100,8734650,837,837,837,837,2
20250305,103000,8732976,837,837,837,837,1
20250305,102900,8732139,837,837,837,837,7
20250305,102800,8726280,837,837,837,837,74
20250305,102700,8664342,837,837,837,837,0
20250305,102600,8664342,837,837,837,837,1
20250305,102500,8663505,837,837,837,837,0
20250305,102400,8663505,837,837,837,837,0
20250305,102300,8663505,837,837,837,837,1
20250305,102200,8662668,837,837,837,837,0
20250305,102100,8662668,837,837,837,837,2
20250305,102000,8660994,837,837,837,837,0
20250305,101900,8660994,837,835,837,835,1503
20250305,101800,7405987,837,837,837,837,1
20250305,101700,7405150,835,835,835,835,0
20250305,101600,7405150,835,837,837,835,2
20250305,101500,7403478,837,837,837,837,0
20250305,101400,7403478,837,837,837,837,0
20250305,101300,7403478,837,837,837,837,8
20250305,101200,7396782,837,837,837,837,2
20250305,101100,7395108,837,837,837,837,0
20250305,101000,7395108,837,837,837,837,8
20250305,100900,7388412,837,837,837,837,1
20250305,100800,7387575,837,837,837,837,0
20250305,100700,7387575,837,837,837,837,0
20250305,100600,7387575,837,837,837,837,6001
20250305,100500,2364738,837,837,837,837,1
20250305,100400,2363901,837,837,837,837,0
20250305,100300,2363901,837,837,837,837,2
20250305,100200,2362227,837,837,837,837,1
20250305,100100,2361390,837,837,837,837,0
20250305,100000,2361390,837,837,837,837,0
20250305,095900,2361390,837,837,837,837,1
20250305,095800,2360553,837,837,837,837,0
20250305,095700,2360553,837,837,837,837,0
20250305,095600,2360553,837,837,837,837,1
20250305,095500,2359716,835,835,835,835,0
20250305,095400,2359716,835,835,835,835,500
20250305,095300,1942216,837,837,837,837,0
20250305,095200,1942216,837,837,837,837,14
20250305,095100,1930498,837,837,837,837,7
20250305,095000,1924639,837,837,837,837,0
20250305,094900,1924639,837,837,837,837,1
20250305,094800,1923802,838,838,838,838,0
20250305,094700,1923802,838,838,838,838,0
20250305,094600,1923802,838,838,838,838,0
20250305,094500,1923802,838,838,838,838,1
20250305,094400,1922964,838,838,838,838,7
20250305,094300,1917098,838,838,838,838,0
20250305,094200,1917098,838,838,838,838,1
20250305,094100,1916260,838,838,838,838,0
20250305,094000,1916260,838,838,838,838,0
20250305,093900,1916260,838,838,838,838,0
20250305,093800,1916260,838,838,838,838,2
20250305,093700,1914584,835,838,838,835,1084
20250305,093600,1009438,838,838,838,838,1
20250305,093500,1008600,838,838,838,838,3
20250305,093400,1006086,838,838,838,838,2
20250305,093300,1004410,838,838,838,838,0
20250305,093200,1004410,838,835,838,835,57
20250305,093100,956791,835,835,835,835,1000
20250305,093000,121791,838,838,838,838,0
20250305,092900,121791,838,838,838,838,0
20250305,092800,121791,838,838,838,838,1
20250305,092700,120953,838,838,838,838,0
20250305,092600,120953,838,838,838,838,2
20250305,092500,119277,838,838,838,838,1
20250305,092400,118439,835,835,835,835,1
20250305,092300,117604,840,840,840,840,0
20250305,092200,117604,840,840,840,840,0
20250305,092100,117604,840,840,840,840,1
20250305,092000,116764,840,840,840,840,0
20250305,091900,116764,840,840,840,840,0
20250305,091800,116764,840,840,840,840,1
20250305,091700,115924,840,840,840,840,2
20250305,091600,114244,840,840,840,840,0
20250305,091500,114244,840,840,840,840,31
20250305,091400,88204,840,840,840,840,17
20250305,091300,73924,840,840,840,840,1
20250305,091200,73084,840,840,840,840,70
20250305,091100,14284,840,840,840,840,0
20250305,091000,14284,840,840,840,840,0
20250305,090900,14284,840,840,840,840,0
20250305,090800,14284,840,840,840,840,2
20250305,090700,12604,840,840,840,840,0
20250305,090600,12604,840,840,840,840,10
20250305,090500,4204,840,840,840,840,0
20250305,090400,4204,840,840,840,840,0
20250305,090300,4204,840,840,840,840,0
20250305,090200,4204,840,840,840,840,1
20250305,090100,3364,841,841,841,841,0
20250305,090000,3364,841,841,841,841,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185800 54094797 846 846 846 846 631
3 20250305 185700 54094797 846 846 846 846 0
4 20250305 185600 54094797 846 846 846 846 0
5 20250305 185500 54094797 846 846 846 846 0
6 20250305 185400 54094797 846 846 846 846 0
7 20250305 185300 54094797 846 846 846 846 0
8 20250305 185200 54094797 846 846 846 846 0
9 20250305 185100 54094797 846 846 846 846 0
10 20250305 185000 54094797 846 846 846 846 0
11 20250305 184900 54094797 846 846 846 846 0
12 20250305 184800 54094797 846 846 846 846 0
13 20250305 184700 54094797 846 846 846 846 0
14 20250305 184600 54094797 846 846 846 846 0
15 20250305 184500 54094797 846 846 846 846 0
16 20250305 184400 54094797 846 846 846 846 0
17 20250305 184300 54094797 846 846 846 846 0
18 20250305 184200 54094797 846 846 846 846 0
19 20250305 184100 54094797 846 846 846 846 0
20 20250305 184000 54094797 846 846 846 846 0
21 20250305 183900 54094797 846 846 846 846 0
22 20250305 183800 54094797 846 846 846 846 0
23 20250305 183700 54094797 846 846 846 846 0
24 20250305 183600 54094797 846 846 846 846 0
25 20250305 183500 54094797 846 846 846 846 0
26 20250305 183400 54094797 846 846 846 846 0
27 20250305 183300 54094797 846 846 846 846 0
28 20250305 183200 54094797 846 846 846 846 0
29 20250305 183100 54094797 846 846 846 846 0
30 20250305 183000 54094797 846 846 846 846 0
31 20250305 182900 54094797 846 846 846 846 0
32 20250305 182800 54094797 846 846 846 846 631
33 20250305 182700 54094797 846 846 846 846 0
34 20250305 182600 54094797 846 846 846 846 0
35 20250305 182500 54094797 846 846 846 846 0
36 20250305 182400 54094797 846 846 846 846 0
37 20250305 182300 54094797 846 846 846 846 0
38 20250305 182200 54094797 846 846 846 846 0
39 20250305 182100 54094797 846 846 846 846 0
40 20250305 182000 54094797 846 846 846 846 0
41 20250305 181900 54094797 846 846 846 846 0
42 20250305 181800 54094797 846 846 846 846 0
43 20250305 181700 54094797 846 846 846 846 0
44 20250305 181600 54094797 846 846 846 846 0
45 20250305 181500 54094797 846 846 846 846 0
46 20250305 181400 54094797 846 846 846 846 0
47 20250305 181300 54094797 846 846 846 846 0
48 20250305 181200 54094797 846 846 846 846 0
49 20250305 181100 54094797 846 846 846 846 0
50 20250305 181000 54094797 846 846 846 846 0
51 20250305 180900 54094797 846 846 846 846 0
52 20250305 180800 54094797 846 846 846 846 0
53 20250305 180700 54094797 846 846 846 846 0
54 20250305 180600 54094797 846 846 846 846 0
55 20250305 180500 54094797 846 846 846 846 0
56 20250305 180400 54094797 846 846 846 846 0
57 20250305 180300 54094797 846 846 846 846 0
58 20250305 180200 54094797 846 846 846 846 0
59 20250305 180100 54094797 846 846 846 846 0
60 20250305 180000 54094797 846 846 846 846 0
61 20250305 175900 54094797 846 846 846 846 0
62 20250305 175800 54094797 846 846 846 846 631
63 20250305 175700 54094797 846 846 846 846 0
64 20250305 175600 54094797 846 846 846 846 0
65 20250305 175500 54094797 846 846 846 846 0
66 20250305 175400 54094797 846 846 846 846 0
67 20250305 175300 54094797 846 846 846 846 0
68 20250305 175200 54094797 846 846 846 846 0
69 20250305 175100 54094797 846 846 846 846 0
70 20250305 175000 54094797 846 846 846 846 0
71 20250305 174900 54094797 846 846 846 846 0
72 20250305 174800 54094797 846 846 846 846 0
73 20250305 174700 54094797 846 846 846 846 0
74 20250305 174600 54094797 846 846 846 846 0
75 20250305 174500 54094797 846 846 846 846 0
76 20250305 174400 54094797 846 846 846 846 0
77 20250305 174300 54094797 846 846 846 846 0
78 20250305 174200 54094797 846 846 846 846 0
79 20250305 174100 54094797 846 846 846 846 0
80 20250305 174000 54094797 846 846 846 846 0
81 20250305 173900 54094797 846 846 846 846 0
82 20250305 173800 54094797 846 846 846 846 0
83 20250305 173700 54094797 846 846 846 846 0
84 20250305 173600 54094797 846 846 846 846 0
85 20250305 173500 54094797 846 846 846 846 0
86 20250305 173400 54094797 846 846 846 846 0
87 20250305 173300 54094797 846 846 846 846 0
88 20250305 173200 54094797 846 846 846 846 0
89 20250305 173100 54094797 846 846 846 846 0
90 20250305 173000 54094797 846 846 846 846 0
91 20250305 172900 54094797 846 846 846 846 0
92 20250305 172800 54094797 846 846 846 846 631
93 20250305 172700 54094797 846 846 846 846 0
94 20250305 172600 54094797 846 846 846 846 0
95 20250305 172500 54094797 846 846 846 846 0
96 20250305 172400 54094797 846 846 846 846 0
97 20250305 172300 54094797 846 846 846 846 0
98 20250305 172200 54094797 846 846 846 846 0
99 20250305 172100 54094797 846 846 846 846 0
100 20250305 172000 54094797 846 846 846 846 0
101 20250305 171900 54094797 846 846 846 846 0
102 20250305 171800 54094797 846 846 846 846 0
103 20250305 171700 54094797 846 846 846 846 0
104 20250305 171600 54094797 846 846 846 846 0
105 20250305 171500 54094797 846 846 846 846 0
106 20250305 171400 54094797 846 846 846 846 0
107 20250305 171300 54094797 846 846 846 846 0
108 20250305 171200 54094797 846 846 846 846 0
109 20250305 171100 54094797 846 846 846 846 0
110 20250305 171000 54094797 846 846 846 846 0
111 20250305 170900 54094797 846 846 846 846 0
112 20250305 170800 54094797 846 846 846 846 0
113 20250305 170700 54094797 846 846 846 846 0
114 20250305 170600 54094797 846 846 846 846 0
115 20250305 170500 54094797 846 846 846 846 0
116 20250305 170400 54094797 846 846 846 846 0
117 20250305 170300 54094797 846 846 846 846 0
118 20250305 170200 54094797 846 846 846 846 0
119 20250305 170100 54094797 846 846 846 846 0
120 20250305 170000 54094797 846 846 846 846 0
121 20250305 165900 54094797 846 846 846 846 0
122 20250305 165800 54094797 846 846 846 846 631
123 20250305 165700 54094797 846 846 846 846 0
124 20250305 165600 54094797 846 846 846 846 0
125 20250305 165500 54094797 846 846 846 846 0
126 20250305 165400 54094797 846 846 846 846 0
127 20250305 165300 54094797 846 846 846 846 0
128 20250305 165200 54094797 846 846 846 846 0
129 20250305 165100 54094797 846 846 846 846 0
130 20250305 165000 54094797 846 846 846 846 0
131 20250305 164900 54094797 846 846 846 846 0
132 20250305 164800 54094797 846 846 846 846 0
133 20250305 164700 54094797 846 846 846 846 0
134 20250305 164600 54094797 846 846 846 846 0
135 20250305 164500 54094797 846 846 846 846 0
136 20250305 164400 54094797 846 846 846 846 0
137 20250305 164300 54094797 846 846 846 846 0
138 20250305 164200 54094797 846 846 846 846 0
139 20250305 164100 54094797 846 846 846 846 0
140 20250305 164000 54094797 846 846 846 846 0
141 20250305 163900 54094797 846 846 846 846 0
142 20250305 163800 54094797 846 846 846 846 0
143 20250305 163700 54094797 846 846 846 846 0
144 20250305 163600 54094797 846 846 846 846 0
145 20250305 163500 54094797 846 846 846 846 0
146 20250305 163400 54094797 846 846 846 846 0
147 20250305 163300 54094797 846 846 846 846 0
148 20250305 163200 54094797 846 846 846 846 0
149 20250305 163100 54094797 846 846 846 846 0
150 20250305 163000 54094797 846 846 846 846 0
151 20250305 162900 54094797 846 846 846 846 0
152 20250305 162800 54094797 846 846 846 846 631
153 20250305 162700 54094797 846 846 846 846 0
154 20250305 162600 54094797 846 846 846 846 0
155 20250305 162500 54094797 846 846 846 846 0
156 20250305 162400 54094797 846 846 846 846 0
157 20250305 162300 54094797 846 846 846 846 0
158 20250305 162200 54094797 846 846 846 846 0
159 20250305 162100 54094797 846 846 846 846 0
160 20250305 162000 54094797 846 846 846 846 0
161 20250305 161900 54094797 846 846 846 846 0
162 20250305 161800 54094797 846 846 846 846 0
163 20250305 161700 54094797 846 846 846 846 0
164 20250305 161600 54094797 846 846 846 846 0
165 20250305 161500 54094797 846 846 846 846 0
166 20250305 161400 54094797 846 846 846 846 0
167 20250305 161300 54094797 846 846 846 846 0
168 20250305 161200 54094797 846 846 846 846 0
169 20250305 161100 54094797 846 846 846 846 0
170 20250305 161000 54094797 846 846 846 846 0
171 20250305 160900 54094797 846 846 846 846 0
172 20250305 160800 54094797 846 846 846 846 0
173 20250305 160700 54094797 846 846 846 846 0
174 20250305 160600 54094797 846 846 846 846 0
175 20250305 160500 54094797 846 846 846 846 0
176 20250305 160400 54094797 846 846 846 846 0
177 20250305 160300 54094797 846 846 846 846 0
178 20250305 160200 54094797 846 846 846 846 0
179 20250305 160100 54094797 846 846 846 846 0
180 20250305 160000 54094797 846 846 846 846 0
181 20250305 155900 54094797 846 846 846 846 0
182 20250305 155800 54094797 846 846 846 846 631
183 20250305 155700 54094797 846 846 846 846 0
184 20250305 155600 54094797 846 846 846 846 0
185 20250305 155500 54094797 846 846 846 846 0
186 20250305 155400 54094797 846 846 846 846 0
187 20250305 155300 54094797 846 846 846 846 0
188 20250305 155200 54094797 846 846 846 846 0
189 20250305 155100 54094797 846 846 846 846 0
190 20250305 155000 54094797 846 846 846 846 0
191 20250305 154900 54094797 846 846 846 846 0
192 20250305 154800 54094797 846 846 846 846 0
193 20250305 154700 54094797 846 846 846 846 0
194 20250305 154600 54094797 846 846 846 846 0
195 20250305 154500 54094797 846 846 846 846 0
196 20250305 154400 54094797 846 846 846 846 0
197 20250305 154300 54094797 846 846 846 846 0
198 20250305 154200 54094797 846 846 846 846 0
199 20250305 154100 54094797 846 846 846 846 0
200 20250305 154000 54094797 846 846 846 846 0
201 20250305 153900 54094797 846 846 846 846 0
202 20250305 153800 54094797 846 846 846 846 0
203 20250305 153700 54094797 846 846 846 846 0
204 20250305 153600 54094797 846 846 846 846 0
205 20250305 153500 54094797 846 846 846 846 0
206 20250305 153400 54094797 846 846 846 846 0
207 20250305 153300 54094797 846 846 846 846 0
208 20250305 153200 54094797 846 846 846 846 0
209 20250305 153100 54094797 846 846 846 846 0
210 20250305 153000 54094797 846 846 846 846 631
211 20250305 152900 53560971 847 847 847 847 0
212 20250305 152800 53560971 847 847 847 847 0
213 20250305 152700 53560971 847 847 847 847 0
214 20250305 152600 53560971 847 847 847 847 0
215 20250305 152500 53560971 847 847 847 847 0
216 20250305 152400 53560971 847 847 847 847 0
217 20250305 152300 53560971 847 847 847 847 0
218 20250305 152200 53560971 847 847 847 847 0
219 20250305 152100 53560971 847 847 847 847 0
220 20250305 152000 53560971 847 847 847 847 0
221 20250305 151900 53560971 847 847 847 847 1
222 20250305 151800 53560124 846 846 846 846 1
223 20250305 151700 53559278 847 847 847 847 0
224 20250305 151600 53559278 847 846 847 846 3
225 20250305 151500 53556739 847 846 847 846 9
226 20250305 151400 53549117 846 847 847 846 7
227 20250305 151300 53543189 847 847 847 847 1
228 20250305 151200 53542342 846 846 846 846 0
229 20250305 151100 53542342 846 846 846 846 48
230 20250305 151000 53501734 847 847 847 847 0
231 20250305 150900 53501734 847 847 847 847 1504
232 20250305 150800 52227846 847 847 847 847 0
233 20250305 150700 52227846 847 847 847 847 0
234 20250305 150600 52227846 847 848 848 847 500
235 20250305 150500 51804345 847 847 847 847 28
236 20250305 150400 51780629 847 847 847 847 0
237 20250305 150300 51780629 847 847 847 847 913
238 20250305 150200 51007318 847 847 847 847 0
239 20250305 150100 51007318 847 847 847 847 0
240 20250305 150000 51007318 847 847 847 847 85
241 20250305 145900 50935323 847 847 847 847 1
242 20250305 145800 50934476 847 847 847 847 4001
243 20250305 145700 47545629 849 849 849 849 0
244 20250305 145600 47545629 849 849 849 849 1
245 20250305 145500 47544780 848 847 848 847 1524
246 20250305 145400 46253831 847 847 847 847 0
247 20250305 145300 46253831 847 847 847 847 0
248 20250305 145200 46253831 847 847 847 847 1
249 20250305 145100 46252984 847 847 847 847 11
250 20250305 145000 46243667 847 847 847 847 100
251 20250305 144900 46158967 847 847 847 847 132
252 20250305 144800 46047163 847 847 847 847 0
253 20250305 144700 46047163 847 847 847 847 0
254 20250305 144600 46047163 847 847 847 847 0
255 20250305 144500 46047163 847 847 847 847 1
256 20250305 144400 46046316 847 847 847 847 0
257 20250305 144300 46046316 847 847 847 847 0
258 20250305 144200 46046316 847 847 847 847 1
259 20250305 144100 46045469 847 847 847 847 0
260 20250305 144000 46045469 847 847 847 847 1
261 20250305 143900 46044622 847 847 847 847 1
262 20250305 143800 46043775 847 847 847 847 0
263 20250305 143700 46043775 847 847 847 847 138
264 20250305 143600 45926889 846 846 846 846 7
265 20250305 143500 45920967 846 846 846 846 1
266 20250305 143400 45920121 846 846 846 846 0
267 20250305 143300 45920121 846 846 846 846 0
268 20250305 143200 45920121 846 846 846 846 1
269 20250305 143100 45919275 846 846 846 846 1
270 20250305 143000 45918429 846 846 846 846 0
271 20250305 142900 45918429 846 846 846 846 0
272 20250305 142800 45918429 846 846 846 846 1
273 20250305 142700 45917583 846 846 846 846 0
274 20250305 142600 45917583 846 846 846 846 4
275 20250305 142500 45914199 846 846 846 845 2650
276 20250305 142400 43674938 846 846 846 846 0
277 20250305 142300 43674938 846 846 846 846 0
278 20250305 142200 43674938 846 847 847 846 3
279 20250305 142100 43672399 847 847 847 847 1
280 20250305 142000 43671552 847 846 847 846 30
281 20250305 141900 43646162 846 846 846 846 0
282 20250305 141800 43646162 846 845 846 845 287
283 20250305 141700 43403646 845 845 845 845 7
284 20250305 141600 43397731 845 845 845 845 0
285 20250305 141500 43397731 845 845 845 845 2
286 20250305 141400 43396041 845 845 845 845 0
287 20250305 141300 43396041 845 845 845 845 0
288 20250305 141200 43396041 845 845 845 845 1
289 20250305 141100 43395196 845 845 845 845 1
290 20250305 141000 43394351 844 843 844 843 1423
291 20250305 140900 42194692 844 844 844 844 0
292 20250305 140800 42194692 844 844 844 844 87
293 20250305 140700 42121264 844 844 844 844 0
294 20250305 140600 42121264 844 844 844 844 0
295 20250305 140500 42121264 844 844 844 844 1
296 20250305 140400 42120420 844 844 844 844 0
297 20250305 140300 42120420 844 844 844 844 1
298 20250305 140200 42119576 844 844 844 844 0
299 20250305 140100 42119576 844 842 844 842 7
300 20250305 140000 42113680 844 844 844 844 0
301 20250305 135900 42113680 844 844 844 844 0
302 20250305 135800 42113680 844 844 844 844 8
303 20250305 135700 42106928 844 844 844 844 0
304 20250305 135600 42106928 844 844 844 844 20
305 20250305 135500 42090048 844 844 844 844 0
306 20250305 135400 42090048 844 844 844 844 2
307 20250305 135300 42088360 845 845 845 845 0
308 20250305 135200 42088360 845 845 845 845 0
309 20250305 135100 42088360 845 842 845 842 168
310 20250305 135000 41946901 844 844 844 844 6
311 20250305 134900 41941837 845 845 845 845 0
312 20250305 134800 41941837 845 845 845 845 0
313 20250305 134700 41941837 845 845 845 845 1
314 20250305 134600 41940992 845 845 845 845 0
315 20250305 134500 41940992 845 845 845 845 0
316 20250305 134400 41940992 845 845 845 845 2
317 20250305 134300 41939302 845 845 845 845 0
318 20250305 134200 41939302 845 845 845 845 0
319 20250305 134100 41939302 845 845 845 845 1
320 20250305 134000 41938457 843 842 843 842 641
321 20250305 133900 41398634 840 842 842 840 310
322 20250305 133800 41138194 842 842 842 842 0
323 20250305 133700 41138194 842 842 842 842 1
324 20250305 133600 41137352 842 842 842 842 0
325 20250305 133500 41137352 842 842 842 842 1
326 20250305 133400 41136510 842 842 842 842 1
327 20250305 133300 41135668 842 842 842 842 0
328 20250305 133200 41135668 842 842 842 842 0
329 20250305 133100 41135668 842 842 842 842 0
330 20250305 133000 41135668 842 842 842 842 1
331 20250305 132900 41134826 842 842 842 842 0
332 20250305 132800 41134826 842 842 842 842 0
333 20250305 132700 41134826 842 842 842 842 1
334 20250305 132600 41133984 842 842 842 842 1
335 20250305 132500 41133142 842 842 842 842 0
336 20250305 132400 41133142 842 842 842 842 1
337 20250305 132300 41132300 842 842 842 842 0
338 20250305 132200 41132300 842 842 842 842 0
339 20250305 132100 41132300 842 842 842 842 0
340 20250305 132000 41132300 842 842 842 842 8
341 20250305 131900 41125564 842 842 842 842 0
342 20250305 131800 41125564 842 842 842 842 0
343 20250305 131700 41125564 842 842 842 842 2
344 20250305 131600 41123880 842 842 842 842 0
345 20250305 131500 41123880 842 842 842 842 0
346 20250305 131400 41123880 842 842 842 842 0
347 20250305 131300 41123880 842 842 842 842 1
348 20250305 131200 41123038 842 842 842 842 0
349 20250305 131100 41123038 842 842 842 842 0
350 20250305 131000 41123038 842 842 842 842 47
351 20250305 130900 41083464 842 842 842 842 6
352 20250305 130800 41078412 842 842 842 842 2
353 20250305 130700 41076728 842 842 842 842 1
354 20250305 130600 41075886 842 842 842 842 0
355 20250305 130500 41075886 842 842 842 842 0
356 20250305 130400 41075886 842 842 842 842 0
357 20250305 130300 41075886 842 842 842 842 1
358 20250305 130200 41075044 842 842 842 842 0
359 20250305 130100 41075044 842 842 842 842 7
360 20250305 130000 41069150 842 842 842 842 51
361 20250305 125900 41026208 842 842 842 842 0
362 20250305 125800 41026208 842 842 842 842 2
363 20250305 125700 41024524 842 842 842 842 0
364 20250305 125600 41024524 842 842 842 842 1
365 20250305 125500 41023682 842 842 842 842 0
366 20250305 125400 41023682 842 842 842 842 0
367 20250305 125300 41023682 842 842 842 842 1
368 20250305 125200 41022840 842 842 842 842 0
369 20250305 125100 41022840 842 842 842 842 0
370 20250305 125000 41022840 842 842 842 842 1
371 20250305 124900 41021998 842 842 842 842 2
372 20250305 124800 41020314 842 842 842 842 0
373 20250305 124700 41020314 842 842 842 842 0
374 20250305 124600 41020314 842 842 842 842 1
375 20250305 124500 41019472 842 842 842 842 0
376 20250305 124400 41019472 842 842 842 842 0
377 20250305 124300 41019472 842 842 842 842 1
378 20250305 124200 41018630 841 841 841 841 8
379 20250305 124100 41011902 841 841 841 841 0
380 20250305 124000 41011902 841 841 841 841 2
381 20250305 123900 41010220 841 840 841 840 1251
382 20250305 123800 39959379 840 840 840 840 0
383 20250305 123700 39959379 840 840 840 840 0
384 20250305 123600 39959379 840 840 840 840 1
385 20250305 123500 39958539 840 840 840 840 0
386 20250305 123400 39958539 840 840 840 840 0
387 20250305 123300 39958539 840 840 840 840 20
388 20250305 123200 39941739 840 840 840 840 13
389 20250305 123100 39930819 840 840 840 840 2
390 20250305 123000 39929139 840 840 840 840 0
391 20250305 122900 39929139 840 840 840 840 3
392 20250305 122800 39926619 839 839 839 839 3
393 20250305 122700 39924102 840 840 840 840 0
394 20250305 122600 39924102 840 840 840 840 1
395 20250305 122500 39923262 840 840 840 840 0
396 20250305 122400 39923262 840 840 840 840 0
397 20250305 122300 39923262 840 840 840 840 7
398 20250305 122200 39917382 840 840 840 840 1
399 20250305 122100 39916542 837 838 840 837 5612
400 20250305 122000 35211836 838 838 838 838 0
401 20250305 121900 35211836 838 838 838 838 1
402 20250305 121800 35210998 837 837 837 837 80
403 20250305 121700 35144038 837 837 837 837 0
404 20250305 121600 35144038 837 837 837 837 1
405 20250305 121500 35143201 837 837 837 837 1
406 20250305 121400 35142364 838 838 838 838 0
407 20250305 121300 35142364 838 837 838 837 3000
408 20250305 121200 32630892 837 837 837 837 3
409 20250305 121100 32628381 836 836 836 836 0
410 20250305 121000 32628381 836 836 836 836 0
411 20250305 120900 32628381 836 836 836 836 1
412 20250305 120800 32627545 836 836 836 836 0
413 20250305 120700 32627545 836 836 836 836 0
414 20250305 120600 32627545 836 836 836 836 0
415 20250305 120500 32627545 836 836 836 836 218
416 20250305 120400 32445297 836 836 836 836 7
417 20250305 120300 32439445 836 836 836 836 2
418 20250305 120200 32437773 836 836 836 836 1
419 20250305 120100 32436937 833 833 833 833 0
420 20250305 120000 32436937 833 833 833 833 0
421 20250305 115900 32436937 833 833 833 833 630
422 20250305 115800 31912147 836 836 836 836 1
423 20250305 115700 31911311 833 833 833 833 0
424 20250305 115600 31911311 833 833 833 833 0
425 20250305 115500 31911311 833 836 836 833 27
426 20250305 115400 31888817 833 833 833 833 1
427 20250305 115300 31887984 834 834 834 834 0
428 20250305 115200 31887984 834 838 838 834 3272
429 20250305 115100 29159108 835 835 835 835 1093
430 20250305 115000 28246453 836 836 836 836 4953
431 20250305 114900 24105745 837 837 837 837 268
432 20250305 114800 23881429 838 837 838 837 301
433 20250305 114700 23629491 838 838 838 838 0
434 20250305 114600 23629491 838 838 838 838 0
435 20250305 114500 23629491 838 838 838 838 8
436 20250305 114400 23622787 837 837 837 837 0
437 20250305 114300 23622787 837 837 837 837 8
438 20250305 114200 23616091 837 837 837 837 0
439 20250305 114100 23616091 837 837 837 837 1
440 20250305 114000 23615254 837 837 837 837 491
441 20250305 113900 23204287 838 838 838 838 0
442 20250305 113800 23204287 838 838 838 838 4
443 20250305 113700 23200935 837 837 837 837 1000
444 20250305 113600 22363935 838 838 838 838 0
445 20250305 113500 22363935 838 838 838 838 2
446 20250305 113400 22362259 838 838 838 838 1
447 20250305 113300 22361421 838 838 838 838 0
448 20250305 113200 22361421 838 838 838 838 0
449 20250305 113100 22361421 838 838 838 838 1
450 20250305 113000 22360583 838 838 838 838 0
451 20250305 112900 22360583 838 838 838 838 0
452 20250305 112800 22360583 838 838 838 838 1
453 20250305 112700 22359745 838 838 838 838 5580
454 20250305 112600 17683705 838 838 838 838 9
455 20250305 112500 17676163 838 838 838 838 0
456 20250305 112400 17676163 838 838 838 838 1
457 20250305 112300 17675325 837 837 837 837 0
458 20250305 112200 17675325 837 837 837 837 0
459 20250305 112100 17675325 837 838 838 837 2001
460 20250305 112000 16000487 838 838 838 838 9
461 20250305 111900 15992945 838 838 838 838 100
462 20250305 111800 15909145 838 838 838 838 0
463 20250305 111700 15909145 838 838 838 838 1
464 20250305 111600 15908307 837 837 837 837 0
465 20250305 111500 15908307 837 837 837 837 5
466 20250305 111400 15904122 838 838 838 838 1
467 20250305 111300 15903284 838 838 838 838 10
468 20250305 111200 15894904 838 838 838 838 23
469 20250305 111100 15875630 838 838 838 838 1
470 20250305 111000 15874792 837 837 837 837 1459
471 20250305 110900 14653609 836 836 836 836 1
472 20250305 110800 14652773 837 837 837 837 2
473 20250305 110700 14651099 837 837 837 837 8
474 20250305 110600 14644403 837 837 837 837 0
475 20250305 110500 14644403 837 837 837 837 0
476 20250305 110400 14644403 837 837 837 837 1
477 20250305 110300 14643566 837 837 837 837 0
478 20250305 110200 14643566 837 837 837 837 0
479 20250305 110100 14643566 837 837 837 837 1
480 20250305 110000 14642729 837 837 837 837 1
481 20250305 105900 14641892 837 837 837 837 0
482 20250305 105800 14641892 837 837 837 837 2
483 20250305 105700 14640218 837 837 837 837 1
484 20250305 105600 14639381 837 837 837 837 0
485 20250305 105500 14639381 837 837 837 837 0
486 20250305 105400 14639381 837 837 837 837 1
487 20250305 105300 14638544 836 836 836 836 0
488 20250305 105200 14638544 836 836 836 836 0
489 20250305 105100 14638544 836 836 836 836 0
490 20250305 105000 14638544 836 837 837 836 7001
491 20250305 104900 8785707 837 837 837 837 31
492 20250305 104800 8759760 837 837 837 837 7
493 20250305 104700 8753901 837 837 837 837 1
494 20250305 104600 8753064 837 837 837 837 0
495 20250305 104500 8753064 837 837 837 837 0
496 20250305 104400 8753064 837 837 837 837 0
497 20250305 104300 8753064 837 837 837 837 1
498 20250305 104200 8752227 837 837 837 837 0
499 20250305 104100 8752227 837 837 837 837 16
500 20250305 104000 8738835 837 837 837 837 3
501 20250305 103900 8736324 837 837 837 837 0
502 20250305 103800 8736324 837 837 837 837 0
503 20250305 103700 8736324 837 837 837 837 0
504 20250305 103600 8736324 837 837 837 837 1
505 20250305 103500 8735487 837 837 837 837 0
506 20250305 103400 8735487 837 837 837 837 0
507 20250305 103300 8735487 837 837 837 837 1
508 20250305 103200 8734650 837 837 837 837 0
509 20250305 103100 8734650 837 837 837 837 2
510 20250305 103000 8732976 837 837 837 837 1
511 20250305 102900 8732139 837 837 837 837 7
512 20250305 102800 8726280 837 837 837 837 74
513 20250305 102700 8664342 837 837 837 837 0
514 20250305 102600 8664342 837 837 837 837 1
515 20250305 102500 8663505 837 837 837 837 0
516 20250305 102400 8663505 837 837 837 837 0
517 20250305 102300 8663505 837 837 837 837 1
518 20250305 102200 8662668 837 837 837 837 0
519 20250305 102100 8662668 837 837 837 837 2
520 20250305 102000 8660994 837 837 837 837 0
521 20250305 101900 8660994 837 835 837 835 1503
522 20250305 101800 7405987 837 837 837 837 1
523 20250305 101700 7405150 835 835 835 835 0
524 20250305 101600 7405150 835 837 837 835 2
525 20250305 101500 7403478 837 837 837 837 0
526 20250305 101400 7403478 837 837 837 837 0
527 20250305 101300 7403478 837 837 837 837 8
528 20250305 101200 7396782 837 837 837 837 2
529 20250305 101100 7395108 837 837 837 837 0
530 20250305 101000 7395108 837 837 837 837 8
531 20250305 100900 7388412 837 837 837 837 1
532 20250305 100800 7387575 837 837 837 837 0
533 20250305 100700 7387575 837 837 837 837 0
534 20250305 100600 7387575 837 837 837 837 6001
535 20250305 100500 2364738 837 837 837 837 1
536 20250305 100400 2363901 837 837 837 837 0
537 20250305 100300 2363901 837 837 837 837 2
538 20250305 100200 2362227 837 837 837 837 1
539 20250305 100100 2361390 837 837 837 837 0
540 20250305 100000 2361390 837 837 837 837 0
541 20250305 095900 2361390 837 837 837 837 1
542 20250305 095800 2360553 837 837 837 837 0
543 20250305 095700 2360553 837 837 837 837 0
544 20250305 095600 2360553 837 837 837 837 1
545 20250305 095500 2359716 835 835 835 835 0
546 20250305 095400 2359716 835 835 835 835 500
547 20250305 095300 1942216 837 837 837 837 0
548 20250305 095200 1942216 837 837 837 837 14
549 20250305 095100 1930498 837 837 837 837 7
550 20250305 095000 1924639 837 837 837 837 0
551 20250305 094900 1924639 837 837 837 837 1
552 20250305 094800 1923802 838 838 838 838 0
553 20250305 094700 1923802 838 838 838 838 0
554 20250305 094600 1923802 838 838 838 838 0
555 20250305 094500 1923802 838 838 838 838 1
556 20250305 094400 1922964 838 838 838 838 7
557 20250305 094300 1917098 838 838 838 838 0
558 20250305 094200 1917098 838 838 838 838 1
559 20250305 094100 1916260 838 838 838 838 0
560 20250305 094000 1916260 838 838 838 838 0
561 20250305 093900 1916260 838 838 838 838 0
562 20250305 093800 1916260 838 838 838 838 2
563 20250305 093700 1914584 835 838 838 835 1084
564 20250305 093600 1009438 838 838 838 838 1
565 20250305 093500 1008600 838 838 838 838 3
566 20250305 093400 1006086 838 838 838 838 2
567 20250305 093300 1004410 838 838 838 838 0
568 20250305 093200 1004410 838 835 838 835 57
569 20250305 093100 956791 835 835 835 835 1000
570 20250305 093000 121791 838 838 838 838 0
571 20250305 092900 121791 838 838 838 838 0
572 20250305 092800 121791 838 838 838 838 1
573 20250305 092700 120953 838 838 838 838 0
574 20250305 092600 120953 838 838 838 838 2
575 20250305 092500 119277 838 838 838 838 1
576 20250305 092400 118439 835 835 835 835 1
577 20250305 092300 117604 840 840 840 840 0
578 20250305 092200 117604 840 840 840 840 0
579 20250305 092100 117604 840 840 840 840 1
580 20250305 092000 116764 840 840 840 840 0
581 20250305 091900 116764 840 840 840 840 0
582 20250305 091800 116764 840 840 840 840 1
583 20250305 091700 115924 840 840 840 840 2
584 20250305 091600 114244 840 840 840 840 0
585 20250305 091500 114244 840 840 840 840 31
586 20250305 091400 88204 840 840 840 840 17
587 20250305 091300 73924 840 840 840 840 1
588 20250305 091200 73084 840 840 840 840 70
589 20250305 091100 14284 840 840 840 840 0
590 20250305 091000 14284 840 840 840 840 0
591 20250305 090900 14284 840 840 840 840 0
592 20250305 090800 14284 840 840 840 840 2
593 20250305 090700 12604 840 840 840 840 0
594 20250305 090600 12604 840 840 840 840 10
595 20250305 090500 4204 840 840 840 840 0
596 20250305 090400 4204 840 840 840 840 0
597 20250305 090300 4204 840 840 840 840 0
598 20250305 090200 4204 840 840 840 840 1
599 20250305 090100 3364 841 841 841 841 0
600 20250305 090000 3364 841 841 841 841 4

1
012280/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,51664505,0,42933203655,0.00
20250227,0,51664505,0,43139861675,0.00
20250226,0,51664505,0,42674881130,0.00
20250225,0,51664505,0,43398184200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 51664505 0 42933203655 0.00
3 20250227 0 51664505 0 43139861675 0.00
4 20250226 0 51664505 0 42674881130 0.00
5 20250225 0 51664505 0 43398184200 0.00