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

606
016880/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190400,93637930,884,884,884,884,1050
20250305,190300,93637930,884,884,884,884,0
20250305,190200,93637930,884,884,884,884,0
20250305,190100,93637930,884,884,884,884,0
20250305,190000,93637930,884,884,884,884,0
20250305,185900,93637930,884,884,884,884,0
20250305,185800,93637930,884,884,884,884,0
20250305,185700,93637930,884,884,884,884,0
20250305,185600,93637930,884,884,884,884,0
20250305,185500,93637930,884,884,884,884,0
20250305,185400,93637930,884,884,884,884,0
20250305,185300,93637930,884,884,884,884,0
20250305,185200,93637930,884,884,884,884,0
20250305,185100,93637930,884,884,884,884,0
20250305,185000,93637930,884,884,884,884,0
20250305,184900,93637930,884,884,884,884,0
20250305,184800,93637930,884,884,884,884,0
20250305,184700,93637930,884,884,884,884,0
20250305,184600,93637930,884,884,884,884,0
20250305,184500,93637930,884,884,884,884,0
20250305,184400,93637930,884,884,884,884,0
20250305,184300,93637930,884,884,884,884,0
20250305,184200,93637930,884,884,884,884,0
20250305,184100,93637930,884,884,884,884,0
20250305,184000,93637930,884,884,884,884,0
20250305,183900,93637930,884,884,884,884,0
20250305,183800,93637930,884,884,884,884,0
20250305,183700,93637930,884,884,884,884,0
20250305,183600,93637930,884,884,884,884,0
20250305,183500,93637930,884,884,884,884,0
20250305,183400,93637930,884,884,884,884,1050
20250305,183300,93637930,884,884,884,884,0
20250305,183200,93637930,884,884,884,884,0
20250305,183100,93637930,884,884,884,884,0
20250305,183000,93637930,884,884,884,884,0
20250305,182900,93637930,884,884,884,884,0
20250305,182800,93637930,884,884,884,884,0
20250305,182700,93637930,884,884,884,884,0
20250305,182600,93637930,884,884,884,884,0
20250305,182500,93637930,884,884,884,884,0
20250305,182400,93637930,884,884,884,884,0
20250305,182300,93637930,884,884,884,884,0
20250305,182200,93637930,884,884,884,884,0
20250305,182100,93637930,884,884,884,884,0
20250305,182000,93637930,884,884,884,884,0
20250305,181900,93637930,884,884,884,884,0
20250305,181800,93637930,884,884,884,884,0
20250305,181700,93637930,884,884,884,884,0
20250305,181600,93637930,884,884,884,884,0
20250305,181500,93637930,884,884,884,884,0
20250305,181400,93637930,884,884,884,884,0
20250305,181300,93637930,884,884,884,884,0
20250305,181200,93637930,884,884,884,884,0
20250305,181100,93637930,884,884,884,884,0
20250305,181000,93637930,884,884,884,884,0
20250305,180900,93637930,884,884,884,884,0
20250305,180800,93637930,884,884,884,884,0
20250305,180700,93637930,884,884,884,884,0
20250305,180600,93637930,884,884,884,884,0
20250305,180500,93637930,884,884,884,884,0
20250305,180400,93637930,884,884,884,884,1050
20250305,180300,93637930,884,884,884,884,0
20250305,180200,93637930,884,884,884,884,0
20250305,180100,93637930,884,884,884,884,0
20250305,180000,93637930,884,884,884,884,0
20250305,175900,93637930,884,884,884,884,0
20250305,175800,93637930,884,884,884,884,0
20250305,175700,93637930,884,884,884,884,0
20250305,175600,93637930,884,884,884,884,0
20250305,175500,93637930,884,884,884,884,0
20250305,175400,93637930,884,884,884,884,0
20250305,175300,93637930,884,884,884,884,0
20250305,175200,93637930,884,884,884,884,0
20250305,175100,93637930,884,884,884,884,0
20250305,175000,93637930,884,884,884,884,0
20250305,174900,93637930,884,884,884,884,0
20250305,174800,93637930,884,884,884,884,0
20250305,174700,93637930,884,884,884,884,0
20250305,174600,93637930,884,884,884,884,0
20250305,174500,93637930,884,884,884,884,0
20250305,174400,93637930,884,884,884,884,0
20250305,174300,93637930,884,884,884,884,0
20250305,174200,93637930,884,884,884,884,0
20250305,174100,93637930,884,884,884,884,0
20250305,174000,93637930,884,884,884,884,0
20250305,173900,93637930,884,884,884,884,0
20250305,173800,93637930,884,884,884,884,0
20250305,173700,93637930,884,884,884,884,0
20250305,173600,93637930,884,884,884,884,0
20250305,173500,93637930,884,884,884,884,0
20250305,173400,93637930,884,884,884,884,1050
20250305,173300,93637930,884,884,884,884,0
20250305,173200,93637930,884,884,884,884,0
20250305,173100,93637930,884,884,884,884,0
20250305,173000,93637930,884,884,884,884,0
20250305,172900,93637930,884,884,884,884,0
20250305,172800,93637930,884,884,884,884,0
20250305,172700,93637930,884,884,884,884,0
20250305,172600,93637930,884,884,884,884,0
20250305,172500,93637930,884,884,884,884,0
20250305,172400,93637930,884,884,884,884,0
20250305,172300,93637930,884,884,884,884,0
20250305,172200,93637930,884,884,884,884,0
20250305,172100,93637930,884,884,884,884,0
20250305,172000,93637930,884,884,884,884,0
20250305,171900,93637930,884,884,884,884,0
20250305,171800,93637930,884,884,884,884,0
20250305,171700,93637930,884,884,884,884,0
20250305,171600,93637930,884,884,884,884,0
20250305,171500,93637930,884,884,884,884,0
20250305,171400,93637930,884,884,884,884,0
20250305,171300,93637930,884,884,884,884,0
20250305,171200,93637930,884,884,884,884,0
20250305,171100,93637930,884,884,884,884,0
20250305,171000,93637930,884,884,884,884,0
20250305,170900,93637930,884,884,884,884,0
20250305,170800,93637930,884,884,884,884,0
20250305,170700,93637930,884,884,884,884,0
20250305,170600,93637930,884,884,884,884,0
20250305,170500,93637930,884,884,884,884,0
20250305,170400,93637930,884,884,884,884,1050
20250305,170300,93637930,884,884,884,884,0
20250305,170200,93637930,884,884,884,884,0
20250305,170100,93637930,884,884,884,884,0
20250305,170000,93637930,884,884,884,884,0
20250305,165900,93637930,884,884,884,884,0
20250305,165800,93637930,884,884,884,884,0
20250305,165700,93637930,884,884,884,884,0
20250305,165600,93637930,884,884,884,884,0
20250305,165500,93637930,884,884,884,884,0
20250305,165400,93637930,884,884,884,884,0
20250305,165300,93637930,884,884,884,884,0
20250305,165200,93637930,884,884,884,884,0
20250305,165100,93637930,884,884,884,884,0
20250305,165000,93637930,884,884,884,884,0
20250305,164900,93637930,884,884,884,884,0
20250305,164800,93637930,884,884,884,884,0
20250305,164700,93637930,884,884,884,884,0
20250305,164600,93637930,884,884,884,884,0
20250305,164500,93637930,884,884,884,884,0
20250305,164400,93637930,884,884,884,884,0
20250305,164300,93637930,884,884,884,884,0
20250305,164200,93637930,884,884,884,884,0
20250305,164100,93637930,884,884,884,884,0
20250305,164000,93637930,884,884,884,884,0
20250305,163900,93637930,884,884,884,884,0
20250305,163800,93637930,884,884,884,884,0
20250305,163700,93637930,884,884,884,884,0
20250305,163600,93637930,884,884,884,884,0
20250305,163500,93637930,884,884,884,884,0
20250305,163400,93637930,884,884,884,884,1050
20250305,163300,93637930,884,884,884,884,0
20250305,163200,93637930,884,884,884,884,0
20250305,163100,93637930,884,884,884,884,0
20250305,163000,93637930,884,884,884,884,0
20250305,162900,93637930,884,884,884,884,0
20250305,162800,93637930,884,884,884,884,0
20250305,162700,93637930,884,884,884,884,0
20250305,162600,93637930,884,884,884,884,0
20250305,162500,93637930,884,884,884,884,0
20250305,162400,93637930,884,884,884,884,0
20250305,162300,93637930,884,884,884,884,0
20250305,162200,93637930,884,884,884,884,0
20250305,162100,93637930,884,884,884,884,0
20250305,162000,93637930,884,884,884,884,0
20250305,161900,93637930,884,884,884,884,0
20250305,161800,93637930,884,884,884,884,0
20250305,161700,93637930,884,884,884,884,0
20250305,161600,93637930,884,884,884,884,0
20250305,161500,93637930,884,884,884,884,0
20250305,161400,93637930,884,884,884,884,0
20250305,161300,93637930,884,884,884,884,0
20250305,161200,93637930,884,884,884,884,0
20250305,161100,93637930,884,884,884,884,0
20250305,161000,93637930,884,884,884,884,0
20250305,160900,93637930,884,884,884,884,0
20250305,160800,93637930,884,884,884,884,0
20250305,160700,93637930,884,884,884,884,0
20250305,160600,93637930,884,884,884,884,0
20250305,160500,93637930,884,884,884,884,0
20250305,160400,93637930,884,884,884,884,1050
20250305,160300,93637930,884,884,884,884,0
20250305,160200,93637930,884,884,884,884,0
20250305,160100,93637930,884,884,884,884,0
20250305,160000,93637930,884,884,884,884,0
20250305,155900,93637930,884,884,884,884,0
20250305,155800,93637930,884,884,884,884,0
20250305,155700,93637930,884,884,884,884,0
20250305,155600,93637930,884,884,884,884,0
20250305,155500,93637930,884,884,884,884,0
20250305,155400,93637930,884,884,884,884,0
20250305,155300,93637930,884,884,884,884,0
20250305,155200,93637930,884,884,884,884,0
20250305,155100,93637930,884,884,884,884,0
20250305,155000,93637930,884,884,884,884,0
20250305,154900,93637930,884,884,884,884,0
20250305,154800,93637930,884,884,884,884,0
20250305,154700,93637930,884,884,884,884,0
20250305,154600,93637930,884,884,884,884,0
20250305,154500,93637930,884,884,884,884,0
20250305,154400,93637930,884,884,884,884,0
20250305,154300,93637930,884,884,884,884,0
20250305,154200,93637930,884,884,884,884,0
20250305,154100,93637930,884,884,884,884,0
20250305,154000,93637930,884,884,884,884,0
20250305,153900,93637930,884,884,884,884,0
20250305,153800,93637930,884,884,884,884,0
20250305,153700,93637930,884,884,884,884,0
20250305,153600,93637930,884,884,884,884,0
20250305,153500,93637930,884,884,884,884,0
20250305,153400,93637930,884,884,884,884,1050
20250305,153300,93637930,884,884,884,884,0
20250305,153200,93637930,884,884,884,884,0
20250305,153100,93637930,884,884,884,884,0
20250305,153000,93637930,884,884,884,884,1050
20250305,152900,92709730,890,890,890,890,0
20250305,152800,92709730,890,890,890,890,0
20250305,152700,92709730,890,890,890,890,0
20250305,152600,92709730,890,890,890,890,0
20250305,152500,92709730,890,890,890,890,0
20250305,152400,92709730,890,890,890,890,0
20250305,152300,92709730,890,890,890,890,0
20250305,152200,92709730,890,890,890,890,0
20250305,152100,92709730,890,890,890,890,0
20250305,152000,92709730,890,890,890,890,0
20250305,151900,92709730,890,890,890,890,0
20250305,151800,92709730,890,890,890,890,0
20250305,151700,92709730,890,891,891,884,555
20250305,151600,92218641,887,887,887,887,72
20250305,151500,92154777,892,892,892,892,0
20250305,151400,92154777,892,891,892,891,2
20250305,151300,92152994,892,892,892,892,0
20250305,151200,92152994,892,892,892,892,0
20250305,151100,92152994,892,892,892,892,1
20250305,151000,92152102,892,892,892,892,0
20250305,150900,92152102,892,892,892,892,1
20250305,150800,92151210,887,887,887,887,0
20250305,150700,92151210,887,887,887,887,0
20250305,150600,92151210,887,892,892,887,99
20250305,150500,92062917,892,892,892,892,1500
20250305,150400,90724917,892,892,892,892,0
20250305,150300,90724917,892,887,892,887,147
20250305,150200,90594523,890,890,890,890,10
20250305,150100,90585623,890,890,890,890,0
20250305,150000,90585623,890,890,890,890,0
20250305,145900,90585623,890,890,890,890,2447
20250305,145800,88407793,890,890,890,890,700
20250305,145700,87784793,887,887,887,887,0
20250305,145600,87784793,887,887,887,887,0
20250305,145500,87784793,887,890,890,887,2
20250305,145400,87783016,890,890,890,890,0
20250305,145300,87783016,890,890,890,890,0
20250305,145200,87783016,890,890,890,890,0
20250305,145100,87783016,890,889,890,889,123
20250305,145000,87673668,889,889,889,889,39
20250305,144900,87638997,890,890,890,890,0
20250305,144800,87638997,890,890,890,890,0
20250305,144700,87638997,890,890,890,890,0
20250305,144600,87638997,890,889,891,889,2066
20250305,144500,85802200,889,889,889,889,3
20250305,144400,85799533,895,895,895,895,0
20250305,144300,85799533,895,895,895,895,0
20250305,144200,85799533,895,895,895,895,0
20250305,144100,85799533,895,895,895,895,0
20250305,144000,85799533,895,895,895,895,0
20250305,143900,85799533,895,895,895,895,0
20250305,143800,85799533,895,895,895,895,0
20250305,143700,85799533,895,895,895,895,0
20250305,143600,85799533,895,890,895,890,42
20250305,143500,85762060,889,889,889,889,0
20250305,143400,85762060,889,887,889,887,172
20250305,143300,85609154,889,889,889,889,0
20250305,143200,85609154,889,889,889,889,0
20250305,143100,85609154,889,889,889,889,0
20250305,143000,85609154,889,889,889,889,0
20250305,142900,85609154,889,889,889,889,0
20250305,142800,85609154,889,889,889,889,0
20250305,142700,85609154,889,889,889,889,0
20250305,142600,85609154,889,889,889,889,0
20250305,142500,85609154,889,889,889,889,0
20250305,142400,85609154,889,889,889,889,0
20250305,142300,85609154,889,889,889,889,0
20250305,142200,85609154,889,889,889,889,1
20250305,142100,85608265,892,892,892,892,0
20250305,142000,85608265,892,892,892,892,0
20250305,141900,85608265,892,892,892,892,1
20250305,141800,85607373,887,892,893,887,2102
20250305,141700,83739676,898,898,898,898,1
20250305,141600,83738778,897,890,897,890,2
20250305,141500,83736991,898,898,898,898,0
20250305,141400,83736991,898,898,898,898,0
20250305,141300,83736991,898,898,898,898,0
20250305,141200,83736991,898,898,898,898,0
20250305,141100,83736991,898,898,898,898,0
20250305,141000,83736991,898,898,898,898,0
20250305,140900,83736991,898,898,898,898,0
20250305,140800,83736991,898,898,898,898,0
20250305,140700,83736991,898,898,898,898,0
20250305,140600,83736991,898,898,898,898,0
20250305,140500,83736991,898,898,898,898,0
20250305,140400,83736991,898,893,898,893,3
20250305,140300,83734302,898,898,898,898,0
20250305,140200,83734302,898,897,898,897,540
20250305,140100,83249921,897,897,897,897,0
20250305,140000,83249921,897,897,897,897,1
20250305,135900,83249024,897,897,897,897,4
20250305,135800,83245436,898,893,898,893,305
20250305,135700,82972510,893,893,893,893,1
20250305,135600,82971617,892,892,892,892,56
20250305,135500,82921665,892,887,892,887,9356
20250305,135400,74601790,887,887,887,887,0
20250305,135300,74601790,887,887,887,887,0
20250305,135200,74601790,887,887,887,887,0
20250305,135100,74601790,887,887,887,887,0
20250305,135000,74601790,887,887,887,887,0
20250305,134900,74601790,887,887,887,887,0
20250305,134800,74601790,887,887,887,887,0
20250305,134700,74601790,887,887,887,887,1
20250305,134600,74600903,887,887,887,887,0
20250305,134500,74600903,887,887,887,887,0
20250305,134400,74600903,887,887,887,887,0
20250305,134300,74600903,887,887,887,887,0
20250305,134200,74600903,887,887,887,887,75
20250305,134100,74534378,887,887,887,887,0
20250305,134000,74534378,887,887,887,887,0
20250305,133900,74534378,887,887,887,887,0
20250305,133800,74534378,887,887,887,887,0
20250305,133700,74534378,887,887,887,887,0
20250305,133600,74534378,887,886,887,885,175
20250305,133500,74379351,887,887,887,887,0
20250305,133400,74379351,887,887,887,887,0
20250305,133300,74379351,887,887,887,887,753
20250305,133200,73711440,887,887,887,887,0
20250305,133100,73711440,887,887,887,887,0
20250305,133000,73711440,887,887,887,887,0
20250305,132900,73711440,887,887,887,887,0
20250305,132800,73711440,887,887,887,887,101
20250305,132700,73621853,886,886,886,886,0
20250305,132600,73621853,886,886,886,886,100
20250305,132500,73533253,887,887,887,887,0
20250305,132400,73533253,887,886,887,886,2
20250305,132300,73531480,887,887,887,887,1
20250305,132200,73530593,886,886,886,886,1
20250305,132100,73529707,887,887,887,887,0
20250305,132000,73529707,887,887,887,887,0
20250305,131900,73529707,887,887,887,887,800
20250305,131800,72820107,887,887,887,887,0
20250305,131700,72820107,887,887,887,887,0
20250305,131600,72820107,887,887,887,887,400
20250305,131500,72465307,887,887,887,887,31
20250305,131400,72437810,887,887,887,887,0
20250305,131300,72437810,887,886,887,886,926
20250305,131200,71617373,886,886,886,886,81
20250305,131100,71545607,886,886,886,886,1110
20250305,131000,70562147,887,887,887,887,0
20250305,130900,70562147,887,887,887,887,28
20250305,130800,70537311,887,887,887,887,0
20250305,130700,70537311,887,887,887,887,0
20250305,130600,70537311,887,887,887,887,1
20250305,130500,70536424,888,888,888,888,1
20250305,130400,70535536,883,883,883,883,2
20250305,130300,70533770,888,888,888,888,1
20250305,130200,70532882,883,883,883,883,0
20250305,130100,70532882,883,883,883,883,0
20250305,130000,70532882,883,884,884,883,35
20250305,125900,70501967,889,888,889,888,2
20250305,125800,70500190,886,883,886,883,2101
20250305,125700,68638707,886,886,886,886,1
20250305,125600,68637821,884,884,884,884,0
20250305,125500,68637821,884,884,884,884,0
20250305,125400,68637821,884,884,884,884,513
20250305,125300,68184329,884,884,884,884,0
20250305,125200,68184329,884,884,884,884,1
20250305,125100,68183445,890,890,890,890,0
20250305,125000,68183445,890,890,890,890,1
20250305,124900,68182555,884,884,884,884,50
20250305,124800,68138355,890,889,890,889,751
20250305,124700,67470190,890,886,890,886,3
20250305,124600,67467524,887,887,887,887,0
20250305,124500,67467524,887,882,890,882,11798
20250305,124400,56998577,882,882,882,882,0
20250305,124300,56998577,882,882,882,882,0
20250305,124200,56998577,882,882,882,882,8191
20250305,124100,49774115,882,880,882,880,8892
20250305,124000,41939176,880,879,880,879,1048
20250305,123900,41017824,878,877,878,877,4153
20250305,123800,37372563,874,874,874,874,0
20250305,123700,37372563,874,874,874,874,0
20250305,123600,37372563,874,874,874,874,1
20250305,123500,37371689,874,874,874,874,0
20250305,123400,37371689,874,874,874,874,0
20250305,123300,37371689,874,874,874,874,100
20250305,123200,37284289,877,877,877,877,0
20250305,123100,37284289,877,877,877,877,0
20250305,123000,37284289,877,877,877,877,0
20250305,122900,37284289,877,877,877,877,1
20250305,122800,37283412,872,874,874,872,8000
20250305,122700,30302517,877,877,877,877,57
20250305,122600,30252528,877,877,877,877,0
20250305,122500,30252528,877,877,877,877,0
20250305,122400,30252528,877,877,877,877,0
20250305,122300,30252528,877,877,877,877,0
20250305,122200,30252528,877,876,877,876,500
20250305,122100,29814188,876,876,876,876,0
20250305,122000,29814188,876,876,876,876,0
20250305,121900,29814188,876,876,876,876,0
20250305,121800,29814188,876,876,876,876,1
20250305,121700,29813312,873,873,873,873,0
20250305,121600,29813312,873,873,873,873,0
20250305,121500,29813312,873,876,876,873,161
20250305,121400,29672279,876,876,876,876,0
20250305,121300,29672279,876,876,876,876,0
20250305,121200,29672279,876,876,876,876,3
20250305,121100,29669651,877,877,877,877,0
20250305,121000,29669651,877,877,877,877,0
20250305,120900,29669651,877,877,877,877,0
20250305,120800,29669651,877,877,877,877,0
20250305,120700,29669651,877,877,877,877,0
20250305,120600,29669651,877,877,877,877,0
20250305,120500,29669651,877,877,877,877,0
20250305,120400,29669651,877,877,877,877,0
20250305,120300,29669651,877,877,877,877,0
20250305,120200,29669651,877,877,877,877,0
20250305,120100,29669651,877,877,877,877,0
20250305,120000,29669651,877,874,877,874,2
20250305,115900,29667900,877,877,877,877,0
20250305,115800,29667900,877,877,877,877,0
20250305,115700,29667900,877,877,877,877,0
20250305,115600,29667900,877,877,877,877,1
20250305,115500,29667023,877,877,877,877,0
20250305,115400,29667023,877,876,877,876,2
20250305,115300,29665270,877,877,877,877,0
20250305,115200,29665270,877,877,877,877,0
20250305,115100,29665270,877,877,877,877,0
20250305,115000,29665270,877,877,877,877,0
20250305,114900,29665270,877,872,877,871,503
20250305,114800,29227024,877,877,877,877,10
20250305,114700,29218254,877,877,877,877,0
20250305,114600,29218254,877,877,877,877,1
20250305,114500,29217377,872,872,872,872,0
20250305,114400,29217377,872,872,872,872,14
20250305,114300,29205169,877,872,877,872,3
20250305,114200,29202548,872,873,873,872,999
20250305,114100,28331189,877,877,877,877,0
20250305,114000,28331189,877,877,877,877,0
20250305,113900,28331189,877,877,877,877,0
20250305,113800,28331189,877,877,877,877,0
20250305,113700,28331189,877,877,877,877,0
20250305,113600,28331189,877,877,877,877,0
20250305,113500,28331189,877,877,877,877,0
20250305,113400,28331189,877,877,877,877,0
20250305,113300,28331189,877,877,877,877,0
20250305,113200,28331189,877,877,877,877,0
20250305,113100,28331189,877,877,877,877,0
20250305,113000,28331189,877,877,877,877,0
20250305,112900,28331189,877,877,877,877,0
20250305,112800,28331189,877,877,877,877,0
20250305,112700,28331189,877,877,877,877,0
20250305,112600,28331189,877,877,877,877,0
20250305,112500,28331189,877,877,877,877,0
20250305,112400,28331189,877,877,877,877,0
20250305,112300,28331189,877,877,877,877,0
20250305,112200,28331189,877,877,877,877,0
20250305,112100,28331189,877,877,877,877,0
20250305,112000,28331189,877,877,877,877,0
20250305,111900,28331189,877,877,877,877,0
20250305,111800,28331189,877,877,877,877,0
20250305,111700,28331189,877,877,877,877,0
20250305,111600,28331189,877,878,878,877,536
20250305,111500,27861116,877,877,877,877,804
20250305,111400,27156008,871,871,871,871,0
20250305,111300,27156008,871,871,871,871,0
20250305,111200,27156008,871,875,875,871,500
20250305,111100,26719550,875,875,875,875,0
20250305,111000,26719550,875,875,875,875,0
20250305,110900,26719550,875,875,875,875,0
20250305,110800,26719550,875,875,875,875,2
20250305,110700,26717800,877,877,877,877,40
20250305,110600,26682720,877,877,877,877,0
20250305,110500,26682720,877,877,877,877,2
20250305,110400,26680966,877,877,877,877,10
20250305,110300,26672196,877,877,877,877,0
20250305,110200,26672196,877,877,877,877,0
20250305,110100,26672196,877,877,877,877,0
20250305,110000,26672196,877,877,877,877,0
20250305,105900,26672196,877,877,877,877,0
20250305,105800,26672196,877,877,877,877,0
20250305,105700,26672196,877,877,877,877,0
20250305,105600,26672196,877,877,877,877,0
20250305,105500,26672196,877,877,877,877,20
20250305,105400,26654656,878,878,878,878,0
20250305,105300,26654656,878,878,878,878,0
20250305,105200,26654656,878,878,878,878,1
20250305,105100,26653778,874,874,874,874,0
20250305,105000,26653778,874,874,874,874,0
20250305,104900,26653778,874,874,874,874,61
20250305,104800,26600464,878,878,878,878,0
20250305,104700,26600464,878,878,878,878,0
20250305,104600,26600464,878,878,878,878,0
20250305,104500,26600464,878,878,878,878,0
20250305,104400,26600464,878,878,878,878,0
20250305,104300,26600464,878,878,878,878,0
20250305,104200,26600464,878,876,878,876,107
20250305,104100,26506718,878,878,878,878,61
20250305,104000,26453160,878,878,878,878,0
20250305,103900,26453160,878,878,878,878,0
20250305,103800,26453160,878,878,878,878,0
20250305,103700,26453160,878,878,878,878,0
20250305,103600,26453160,878,878,878,878,0
20250305,103500,26453160,878,878,878,878,0
20250305,103400,26453160,878,878,878,878,7
20250305,103300,26447014,878,878,878,878,0
20250305,103200,26447014,878,878,878,878,10
20250305,103100,26438234,878,878,878,878,0
20250305,103000,26438234,878,878,878,878,0
20250305,102900,26438234,878,878,878,878,0
20250305,102800,26438234,878,878,878,878,1
20250305,102700,26437356,878,878,878,878,0
20250305,102600,26437356,878,877,878,870,501
20250305,102500,26000797,878,878,878,878,10001
20250305,102400,17219919,878,878,878,878,10000
20250305,102300,8439919,878,878,878,878,0
20250305,102200,8439919,878,878,878,878,1
20250305,102100,8439041,875,875,875,875,0
20250305,102000,8439041,875,875,875,875,0
20250305,101900,8439041,875,875,875,875,6
20250305,101800,8433791,879,879,879,879,0
20250305,101700,8433791,879,875,879,875,469
20250305,101600,8023392,875,875,875,875,2
20250305,101500,8021642,875,875,875,875,0
20250305,101400,8021642,875,875,875,875,0
20250305,101300,8021642,875,875,875,875,1
20250305,101200,8020767,875,875,875,875,16
20250305,101100,8006767,875,875,875,875,0
20250305,101000,8006767,875,875,875,875,23
20250305,100900,7986642,875,875,875,875,0
20250305,100800,7986642,875,875,875,875,1
20250305,100700,7985767,879,879,879,879,0
20250305,100600,7985767,879,879,879,879,0
20250305,100500,7985767,879,879,879,879,5
20250305,100400,7981372,872,872,872,872,1
20250305,100300,7980500,879,876,879,876,240
20250305,100200,7769655,875,875,875,875,527
20250305,100100,7308530,875,875,875,875,473
20250305,100000,6894655,877,878,878,877,60
20250305,095900,6842005,878,874,878,874,42
20250305,095800,6805133,872,872,872,872,0
20250305,095700,6805133,872,872,872,872,257
20250305,095600,6581029,872,872,872,872,0
20250305,095500,6581029,872,872,872,872,1
20250305,095400,6580157,876,876,876,876,210
20250305,095300,6396197,879,872,879,872,463
20250305,095200,5989731,871,871,871,871,60
20250305,095100,5937471,871,871,871,871,0
20250305,095000,5937471,871,871,871,871,0
20250305,094900,5937471,871,871,871,871,1
20250305,094800,5936600,871,871,871,871,0
20250305,094700,5936600,871,871,871,871,0
20250305,094600,5936600,871,871,871,871,3
20250305,094500,5933987,871,871,871,871,12
20250305,094400,5923535,868,873,873,868,26
20250305,094300,5900842,875,868,875,867,1255
20250305,094200,4812614,875,875,875,875,115
20250305,094100,4711989,874,874,874,874,0
20250305,094000,4711989,874,874,874,874,4
20250305,093900,4708493,874,874,874,874,10
20250305,093800,4699753,874,874,874,874,4
20250305,093700,4696257,875,875,875,875,5
20250305,093600,4691882,867,870,876,867,1776
20250305,093500,3148891,876,876,876,876,2
20250305,093400,3147139,870,871,871,870,250
20250305,093300,2929638,870,870,870,870,1
20250305,093200,2928768,870,875,877,870,1026
20250305,093100,2034927,876,876,876,876,1
20250305,093000,2034051,877,872,877,872,27
20250305,092900,2010502,878,878,878,878,0
20250305,092800,2010502,878,878,878,878,0
20250305,092700,2010502,878,878,878,878,0
20250305,092600,2010502,878,878,878,878,0
20250305,092500,2010502,878,878,878,878,0
20250305,092400,2010502,878,878,878,878,0
20250305,092300,2010502,878,876,878,875,204
20250305,092200,1831448,876,876,877,876,101
20250305,092100,1742905,875,875,875,875,0
20250305,092000,1742905,875,875,875,875,2
20250305,091900,1741155,878,878,878,878,1464
20250305,091800,455763,878,878,878,878,19
20250305,091700,439081,878,878,878,878,56
20250305,091600,389913,878,878,878,878,0
20250305,091500,389913,878,878,878,878,0
20250305,091400,389913,878,878,878,878,0
20250305,091300,389913,878,878,878,878,1
20250305,091200,389035,875,875,875,875,0
20250305,091100,389035,875,875,875,875,6
20250305,091000,383785,878,879,879,878,48
20250305,090900,341594,879,879,879,879,2
20250305,090800,339836,879,879,879,879,8
20250305,090700,332804,880,880,880,880,0
20250305,090600,332804,880,880,880,880,0
20250305,090500,332804,880,880,880,880,1
20250305,090400,331924,879,879,879,879,10
20250305,090300,323134,879,878,879,878,26
20250305,090200,300305,878,878,878,878,90
20250305,090100,221285,878,878,878,878,137
20250305,090000,100999,878,870,878,870,116
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190400 93637930 884 884 884 884 1050
3 20250305 190300 93637930 884 884 884 884 0
4 20250305 190200 93637930 884 884 884 884 0
5 20250305 190100 93637930 884 884 884 884 0
6 20250305 190000 93637930 884 884 884 884 0
7 20250305 185900 93637930 884 884 884 884 0
8 20250305 185800 93637930 884 884 884 884 0
9 20250305 185700 93637930 884 884 884 884 0
10 20250305 185600 93637930 884 884 884 884 0
11 20250305 185500 93637930 884 884 884 884 0
12 20250305 185400 93637930 884 884 884 884 0
13 20250305 185300 93637930 884 884 884 884 0
14 20250305 185200 93637930 884 884 884 884 0
15 20250305 185100 93637930 884 884 884 884 0
16 20250305 185000 93637930 884 884 884 884 0
17 20250305 184900 93637930 884 884 884 884 0
18 20250305 184800 93637930 884 884 884 884 0
19 20250305 184700 93637930 884 884 884 884 0
20 20250305 184600 93637930 884 884 884 884 0
21 20250305 184500 93637930 884 884 884 884 0
22 20250305 184400 93637930 884 884 884 884 0
23 20250305 184300 93637930 884 884 884 884 0
24 20250305 184200 93637930 884 884 884 884 0
25 20250305 184100 93637930 884 884 884 884 0
26 20250305 184000 93637930 884 884 884 884 0
27 20250305 183900 93637930 884 884 884 884 0
28 20250305 183800 93637930 884 884 884 884 0
29 20250305 183700 93637930 884 884 884 884 0
30 20250305 183600 93637930 884 884 884 884 0
31 20250305 183500 93637930 884 884 884 884 0
32 20250305 183400 93637930 884 884 884 884 1050
33 20250305 183300 93637930 884 884 884 884 0
34 20250305 183200 93637930 884 884 884 884 0
35 20250305 183100 93637930 884 884 884 884 0
36 20250305 183000 93637930 884 884 884 884 0
37 20250305 182900 93637930 884 884 884 884 0
38 20250305 182800 93637930 884 884 884 884 0
39 20250305 182700 93637930 884 884 884 884 0
40 20250305 182600 93637930 884 884 884 884 0
41 20250305 182500 93637930 884 884 884 884 0
42 20250305 182400 93637930 884 884 884 884 0
43 20250305 182300 93637930 884 884 884 884 0
44 20250305 182200 93637930 884 884 884 884 0
45 20250305 182100 93637930 884 884 884 884 0
46 20250305 182000 93637930 884 884 884 884 0
47 20250305 181900 93637930 884 884 884 884 0
48 20250305 181800 93637930 884 884 884 884 0
49 20250305 181700 93637930 884 884 884 884 0
50 20250305 181600 93637930 884 884 884 884 0
51 20250305 181500 93637930 884 884 884 884 0
52 20250305 181400 93637930 884 884 884 884 0
53 20250305 181300 93637930 884 884 884 884 0
54 20250305 181200 93637930 884 884 884 884 0
55 20250305 181100 93637930 884 884 884 884 0
56 20250305 181000 93637930 884 884 884 884 0
57 20250305 180900 93637930 884 884 884 884 0
58 20250305 180800 93637930 884 884 884 884 0
59 20250305 180700 93637930 884 884 884 884 0
60 20250305 180600 93637930 884 884 884 884 0
61 20250305 180500 93637930 884 884 884 884 0
62 20250305 180400 93637930 884 884 884 884 1050
63 20250305 180300 93637930 884 884 884 884 0
64 20250305 180200 93637930 884 884 884 884 0
65 20250305 180100 93637930 884 884 884 884 0
66 20250305 180000 93637930 884 884 884 884 0
67 20250305 175900 93637930 884 884 884 884 0
68 20250305 175800 93637930 884 884 884 884 0
69 20250305 175700 93637930 884 884 884 884 0
70 20250305 175600 93637930 884 884 884 884 0
71 20250305 175500 93637930 884 884 884 884 0
72 20250305 175400 93637930 884 884 884 884 0
73 20250305 175300 93637930 884 884 884 884 0
74 20250305 175200 93637930 884 884 884 884 0
75 20250305 175100 93637930 884 884 884 884 0
76 20250305 175000 93637930 884 884 884 884 0
77 20250305 174900 93637930 884 884 884 884 0
78 20250305 174800 93637930 884 884 884 884 0
79 20250305 174700 93637930 884 884 884 884 0
80 20250305 174600 93637930 884 884 884 884 0
81 20250305 174500 93637930 884 884 884 884 0
82 20250305 174400 93637930 884 884 884 884 0
83 20250305 174300 93637930 884 884 884 884 0
84 20250305 174200 93637930 884 884 884 884 0
85 20250305 174100 93637930 884 884 884 884 0
86 20250305 174000 93637930 884 884 884 884 0
87 20250305 173900 93637930 884 884 884 884 0
88 20250305 173800 93637930 884 884 884 884 0
89 20250305 173700 93637930 884 884 884 884 0
90 20250305 173600 93637930 884 884 884 884 0
91 20250305 173500 93637930 884 884 884 884 0
92 20250305 173400 93637930 884 884 884 884 1050
93 20250305 173300 93637930 884 884 884 884 0
94 20250305 173200 93637930 884 884 884 884 0
95 20250305 173100 93637930 884 884 884 884 0
96 20250305 173000 93637930 884 884 884 884 0
97 20250305 172900 93637930 884 884 884 884 0
98 20250305 172800 93637930 884 884 884 884 0
99 20250305 172700 93637930 884 884 884 884 0
100 20250305 172600 93637930 884 884 884 884 0
101 20250305 172500 93637930 884 884 884 884 0
102 20250305 172400 93637930 884 884 884 884 0
103 20250305 172300 93637930 884 884 884 884 0
104 20250305 172200 93637930 884 884 884 884 0
105 20250305 172100 93637930 884 884 884 884 0
106 20250305 172000 93637930 884 884 884 884 0
107 20250305 171900 93637930 884 884 884 884 0
108 20250305 171800 93637930 884 884 884 884 0
109 20250305 171700 93637930 884 884 884 884 0
110 20250305 171600 93637930 884 884 884 884 0
111 20250305 171500 93637930 884 884 884 884 0
112 20250305 171400 93637930 884 884 884 884 0
113 20250305 171300 93637930 884 884 884 884 0
114 20250305 171200 93637930 884 884 884 884 0
115 20250305 171100 93637930 884 884 884 884 0
116 20250305 171000 93637930 884 884 884 884 0
117 20250305 170900 93637930 884 884 884 884 0
118 20250305 170800 93637930 884 884 884 884 0
119 20250305 170700 93637930 884 884 884 884 0
120 20250305 170600 93637930 884 884 884 884 0
121 20250305 170500 93637930 884 884 884 884 0
122 20250305 170400 93637930 884 884 884 884 1050
123 20250305 170300 93637930 884 884 884 884 0
124 20250305 170200 93637930 884 884 884 884 0
125 20250305 170100 93637930 884 884 884 884 0
126 20250305 170000 93637930 884 884 884 884 0
127 20250305 165900 93637930 884 884 884 884 0
128 20250305 165800 93637930 884 884 884 884 0
129 20250305 165700 93637930 884 884 884 884 0
130 20250305 165600 93637930 884 884 884 884 0
131 20250305 165500 93637930 884 884 884 884 0
132 20250305 165400 93637930 884 884 884 884 0
133 20250305 165300 93637930 884 884 884 884 0
134 20250305 165200 93637930 884 884 884 884 0
135 20250305 165100 93637930 884 884 884 884 0
136 20250305 165000 93637930 884 884 884 884 0
137 20250305 164900 93637930 884 884 884 884 0
138 20250305 164800 93637930 884 884 884 884 0
139 20250305 164700 93637930 884 884 884 884 0
140 20250305 164600 93637930 884 884 884 884 0
141 20250305 164500 93637930 884 884 884 884 0
142 20250305 164400 93637930 884 884 884 884 0
143 20250305 164300 93637930 884 884 884 884 0
144 20250305 164200 93637930 884 884 884 884 0
145 20250305 164100 93637930 884 884 884 884 0
146 20250305 164000 93637930 884 884 884 884 0
147 20250305 163900 93637930 884 884 884 884 0
148 20250305 163800 93637930 884 884 884 884 0
149 20250305 163700 93637930 884 884 884 884 0
150 20250305 163600 93637930 884 884 884 884 0
151 20250305 163500 93637930 884 884 884 884 0
152 20250305 163400 93637930 884 884 884 884 1050
153 20250305 163300 93637930 884 884 884 884 0
154 20250305 163200 93637930 884 884 884 884 0
155 20250305 163100 93637930 884 884 884 884 0
156 20250305 163000 93637930 884 884 884 884 0
157 20250305 162900 93637930 884 884 884 884 0
158 20250305 162800 93637930 884 884 884 884 0
159 20250305 162700 93637930 884 884 884 884 0
160 20250305 162600 93637930 884 884 884 884 0
161 20250305 162500 93637930 884 884 884 884 0
162 20250305 162400 93637930 884 884 884 884 0
163 20250305 162300 93637930 884 884 884 884 0
164 20250305 162200 93637930 884 884 884 884 0
165 20250305 162100 93637930 884 884 884 884 0
166 20250305 162000 93637930 884 884 884 884 0
167 20250305 161900 93637930 884 884 884 884 0
168 20250305 161800 93637930 884 884 884 884 0
169 20250305 161700 93637930 884 884 884 884 0
170 20250305 161600 93637930 884 884 884 884 0
171 20250305 161500 93637930 884 884 884 884 0
172 20250305 161400 93637930 884 884 884 884 0
173 20250305 161300 93637930 884 884 884 884 0
174 20250305 161200 93637930 884 884 884 884 0
175 20250305 161100 93637930 884 884 884 884 0
176 20250305 161000 93637930 884 884 884 884 0
177 20250305 160900 93637930 884 884 884 884 0
178 20250305 160800 93637930 884 884 884 884 0
179 20250305 160700 93637930 884 884 884 884 0
180 20250305 160600 93637930 884 884 884 884 0
181 20250305 160500 93637930 884 884 884 884 0
182 20250305 160400 93637930 884 884 884 884 1050
183 20250305 160300 93637930 884 884 884 884 0
184 20250305 160200 93637930 884 884 884 884 0
185 20250305 160100 93637930 884 884 884 884 0
186 20250305 160000 93637930 884 884 884 884 0
187 20250305 155900 93637930 884 884 884 884 0
188 20250305 155800 93637930 884 884 884 884 0
189 20250305 155700 93637930 884 884 884 884 0
190 20250305 155600 93637930 884 884 884 884 0
191 20250305 155500 93637930 884 884 884 884 0
192 20250305 155400 93637930 884 884 884 884 0
193 20250305 155300 93637930 884 884 884 884 0
194 20250305 155200 93637930 884 884 884 884 0
195 20250305 155100 93637930 884 884 884 884 0
196 20250305 155000 93637930 884 884 884 884 0
197 20250305 154900 93637930 884 884 884 884 0
198 20250305 154800 93637930 884 884 884 884 0
199 20250305 154700 93637930 884 884 884 884 0
200 20250305 154600 93637930 884 884 884 884 0
201 20250305 154500 93637930 884 884 884 884 0
202 20250305 154400 93637930 884 884 884 884 0
203 20250305 154300 93637930 884 884 884 884 0
204 20250305 154200 93637930 884 884 884 884 0
205 20250305 154100 93637930 884 884 884 884 0
206 20250305 154000 93637930 884 884 884 884 0
207 20250305 153900 93637930 884 884 884 884 0
208 20250305 153800 93637930 884 884 884 884 0
209 20250305 153700 93637930 884 884 884 884 0
210 20250305 153600 93637930 884 884 884 884 0
211 20250305 153500 93637930 884 884 884 884 0
212 20250305 153400 93637930 884 884 884 884 1050
213 20250305 153300 93637930 884 884 884 884 0
214 20250305 153200 93637930 884 884 884 884 0
215 20250305 153100 93637930 884 884 884 884 0
216 20250305 153000 93637930 884 884 884 884 1050
217 20250305 152900 92709730 890 890 890 890 0
218 20250305 152800 92709730 890 890 890 890 0
219 20250305 152700 92709730 890 890 890 890 0
220 20250305 152600 92709730 890 890 890 890 0
221 20250305 152500 92709730 890 890 890 890 0
222 20250305 152400 92709730 890 890 890 890 0
223 20250305 152300 92709730 890 890 890 890 0
224 20250305 152200 92709730 890 890 890 890 0
225 20250305 152100 92709730 890 890 890 890 0
226 20250305 152000 92709730 890 890 890 890 0
227 20250305 151900 92709730 890 890 890 890 0
228 20250305 151800 92709730 890 890 890 890 0
229 20250305 151700 92709730 890 891 891 884 555
230 20250305 151600 92218641 887 887 887 887 72
231 20250305 151500 92154777 892 892 892 892 0
232 20250305 151400 92154777 892 891 892 891 2
233 20250305 151300 92152994 892 892 892 892 0
234 20250305 151200 92152994 892 892 892 892 0
235 20250305 151100 92152994 892 892 892 892 1
236 20250305 151000 92152102 892 892 892 892 0
237 20250305 150900 92152102 892 892 892 892 1
238 20250305 150800 92151210 887 887 887 887 0
239 20250305 150700 92151210 887 887 887 887 0
240 20250305 150600 92151210 887 892 892 887 99
241 20250305 150500 92062917 892 892 892 892 1500
242 20250305 150400 90724917 892 892 892 892 0
243 20250305 150300 90724917 892 887 892 887 147
244 20250305 150200 90594523 890 890 890 890 10
245 20250305 150100 90585623 890 890 890 890 0
246 20250305 150000 90585623 890 890 890 890 0
247 20250305 145900 90585623 890 890 890 890 2447
248 20250305 145800 88407793 890 890 890 890 700
249 20250305 145700 87784793 887 887 887 887 0
250 20250305 145600 87784793 887 887 887 887 0
251 20250305 145500 87784793 887 890 890 887 2
252 20250305 145400 87783016 890 890 890 890 0
253 20250305 145300 87783016 890 890 890 890 0
254 20250305 145200 87783016 890 890 890 890 0
255 20250305 145100 87783016 890 889 890 889 123
256 20250305 145000 87673668 889 889 889 889 39
257 20250305 144900 87638997 890 890 890 890 0
258 20250305 144800 87638997 890 890 890 890 0
259 20250305 144700 87638997 890 890 890 890 0
260 20250305 144600 87638997 890 889 891 889 2066
261 20250305 144500 85802200 889 889 889 889 3
262 20250305 144400 85799533 895 895 895 895 0
263 20250305 144300 85799533 895 895 895 895 0
264 20250305 144200 85799533 895 895 895 895 0
265 20250305 144100 85799533 895 895 895 895 0
266 20250305 144000 85799533 895 895 895 895 0
267 20250305 143900 85799533 895 895 895 895 0
268 20250305 143800 85799533 895 895 895 895 0
269 20250305 143700 85799533 895 895 895 895 0
270 20250305 143600 85799533 895 890 895 890 42
271 20250305 143500 85762060 889 889 889 889 0
272 20250305 143400 85762060 889 887 889 887 172
273 20250305 143300 85609154 889 889 889 889 0
274 20250305 143200 85609154 889 889 889 889 0
275 20250305 143100 85609154 889 889 889 889 0
276 20250305 143000 85609154 889 889 889 889 0
277 20250305 142900 85609154 889 889 889 889 0
278 20250305 142800 85609154 889 889 889 889 0
279 20250305 142700 85609154 889 889 889 889 0
280 20250305 142600 85609154 889 889 889 889 0
281 20250305 142500 85609154 889 889 889 889 0
282 20250305 142400 85609154 889 889 889 889 0
283 20250305 142300 85609154 889 889 889 889 0
284 20250305 142200 85609154 889 889 889 889 1
285 20250305 142100 85608265 892 892 892 892 0
286 20250305 142000 85608265 892 892 892 892 0
287 20250305 141900 85608265 892 892 892 892 1
288 20250305 141800 85607373 887 892 893 887 2102
289 20250305 141700 83739676 898 898 898 898 1
290 20250305 141600 83738778 897 890 897 890 2
291 20250305 141500 83736991 898 898 898 898 0
292 20250305 141400 83736991 898 898 898 898 0
293 20250305 141300 83736991 898 898 898 898 0
294 20250305 141200 83736991 898 898 898 898 0
295 20250305 141100 83736991 898 898 898 898 0
296 20250305 141000 83736991 898 898 898 898 0
297 20250305 140900 83736991 898 898 898 898 0
298 20250305 140800 83736991 898 898 898 898 0
299 20250305 140700 83736991 898 898 898 898 0
300 20250305 140600 83736991 898 898 898 898 0
301 20250305 140500 83736991 898 898 898 898 0
302 20250305 140400 83736991 898 893 898 893 3
303 20250305 140300 83734302 898 898 898 898 0
304 20250305 140200 83734302 898 897 898 897 540
305 20250305 140100 83249921 897 897 897 897 0
306 20250305 140000 83249921 897 897 897 897 1
307 20250305 135900 83249024 897 897 897 897 4
308 20250305 135800 83245436 898 893 898 893 305
309 20250305 135700 82972510 893 893 893 893 1
310 20250305 135600 82971617 892 892 892 892 56
311 20250305 135500 82921665 892 887 892 887 9356
312 20250305 135400 74601790 887 887 887 887 0
313 20250305 135300 74601790 887 887 887 887 0
314 20250305 135200 74601790 887 887 887 887 0
315 20250305 135100 74601790 887 887 887 887 0
316 20250305 135000 74601790 887 887 887 887 0
317 20250305 134900 74601790 887 887 887 887 0
318 20250305 134800 74601790 887 887 887 887 0
319 20250305 134700 74601790 887 887 887 887 1
320 20250305 134600 74600903 887 887 887 887 0
321 20250305 134500 74600903 887 887 887 887 0
322 20250305 134400 74600903 887 887 887 887 0
323 20250305 134300 74600903 887 887 887 887 0
324 20250305 134200 74600903 887 887 887 887 75
325 20250305 134100 74534378 887 887 887 887 0
326 20250305 134000 74534378 887 887 887 887 0
327 20250305 133900 74534378 887 887 887 887 0
328 20250305 133800 74534378 887 887 887 887 0
329 20250305 133700 74534378 887 887 887 887 0
330 20250305 133600 74534378 887 886 887 885 175
331 20250305 133500 74379351 887 887 887 887 0
332 20250305 133400 74379351 887 887 887 887 0
333 20250305 133300 74379351 887 887 887 887 753
334 20250305 133200 73711440 887 887 887 887 0
335 20250305 133100 73711440 887 887 887 887 0
336 20250305 133000 73711440 887 887 887 887 0
337 20250305 132900 73711440 887 887 887 887 0
338 20250305 132800 73711440 887 887 887 887 101
339 20250305 132700 73621853 886 886 886 886 0
340 20250305 132600 73621853 886 886 886 886 100
341 20250305 132500 73533253 887 887 887 887 0
342 20250305 132400 73533253 887 886 887 886 2
343 20250305 132300 73531480 887 887 887 887 1
344 20250305 132200 73530593 886 886 886 886 1
345 20250305 132100 73529707 887 887 887 887 0
346 20250305 132000 73529707 887 887 887 887 0
347 20250305 131900 73529707 887 887 887 887 800
348 20250305 131800 72820107 887 887 887 887 0
349 20250305 131700 72820107 887 887 887 887 0
350 20250305 131600 72820107 887 887 887 887 400
351 20250305 131500 72465307 887 887 887 887 31
352 20250305 131400 72437810 887 887 887 887 0
353 20250305 131300 72437810 887 886 887 886 926
354 20250305 131200 71617373 886 886 886 886 81
355 20250305 131100 71545607 886 886 886 886 1110
356 20250305 131000 70562147 887 887 887 887 0
357 20250305 130900 70562147 887 887 887 887 28
358 20250305 130800 70537311 887 887 887 887 0
359 20250305 130700 70537311 887 887 887 887 0
360 20250305 130600 70537311 887 887 887 887 1
361 20250305 130500 70536424 888 888 888 888 1
362 20250305 130400 70535536 883 883 883 883 2
363 20250305 130300 70533770 888 888 888 888 1
364 20250305 130200 70532882 883 883 883 883 0
365 20250305 130100 70532882 883 883 883 883 0
366 20250305 130000 70532882 883 884 884 883 35
367 20250305 125900 70501967 889 888 889 888 2
368 20250305 125800 70500190 886 883 886 883 2101
369 20250305 125700 68638707 886 886 886 886 1
370 20250305 125600 68637821 884 884 884 884 0
371 20250305 125500 68637821 884 884 884 884 0
372 20250305 125400 68637821 884 884 884 884 513
373 20250305 125300 68184329 884 884 884 884 0
374 20250305 125200 68184329 884 884 884 884 1
375 20250305 125100 68183445 890 890 890 890 0
376 20250305 125000 68183445 890 890 890 890 1
377 20250305 124900 68182555 884 884 884 884 50
378 20250305 124800 68138355 890 889 890 889 751
379 20250305 124700 67470190 890 886 890 886 3
380 20250305 124600 67467524 887 887 887 887 0
381 20250305 124500 67467524 887 882 890 882 11798
382 20250305 124400 56998577 882 882 882 882 0
383 20250305 124300 56998577 882 882 882 882 0
384 20250305 124200 56998577 882 882 882 882 8191
385 20250305 124100 49774115 882 880 882 880 8892
386 20250305 124000 41939176 880 879 880 879 1048
387 20250305 123900 41017824 878 877 878 877 4153
388 20250305 123800 37372563 874 874 874 874 0
389 20250305 123700 37372563 874 874 874 874 0
390 20250305 123600 37372563 874 874 874 874 1
391 20250305 123500 37371689 874 874 874 874 0
392 20250305 123400 37371689 874 874 874 874 0
393 20250305 123300 37371689 874 874 874 874 100
394 20250305 123200 37284289 877 877 877 877 0
395 20250305 123100 37284289 877 877 877 877 0
396 20250305 123000 37284289 877 877 877 877 0
397 20250305 122900 37284289 877 877 877 877 1
398 20250305 122800 37283412 872 874 874 872 8000
399 20250305 122700 30302517 877 877 877 877 57
400 20250305 122600 30252528 877 877 877 877 0
401 20250305 122500 30252528 877 877 877 877 0
402 20250305 122400 30252528 877 877 877 877 0
403 20250305 122300 30252528 877 877 877 877 0
404 20250305 122200 30252528 877 876 877 876 500
405 20250305 122100 29814188 876 876 876 876 0
406 20250305 122000 29814188 876 876 876 876 0
407 20250305 121900 29814188 876 876 876 876 0
408 20250305 121800 29814188 876 876 876 876 1
409 20250305 121700 29813312 873 873 873 873 0
410 20250305 121600 29813312 873 873 873 873 0
411 20250305 121500 29813312 873 876 876 873 161
412 20250305 121400 29672279 876 876 876 876 0
413 20250305 121300 29672279 876 876 876 876 0
414 20250305 121200 29672279 876 876 876 876 3
415 20250305 121100 29669651 877 877 877 877 0
416 20250305 121000 29669651 877 877 877 877 0
417 20250305 120900 29669651 877 877 877 877 0
418 20250305 120800 29669651 877 877 877 877 0
419 20250305 120700 29669651 877 877 877 877 0
420 20250305 120600 29669651 877 877 877 877 0
421 20250305 120500 29669651 877 877 877 877 0
422 20250305 120400 29669651 877 877 877 877 0
423 20250305 120300 29669651 877 877 877 877 0
424 20250305 120200 29669651 877 877 877 877 0
425 20250305 120100 29669651 877 877 877 877 0
426 20250305 120000 29669651 877 874 877 874 2
427 20250305 115900 29667900 877 877 877 877 0
428 20250305 115800 29667900 877 877 877 877 0
429 20250305 115700 29667900 877 877 877 877 0
430 20250305 115600 29667900 877 877 877 877 1
431 20250305 115500 29667023 877 877 877 877 0
432 20250305 115400 29667023 877 876 877 876 2
433 20250305 115300 29665270 877 877 877 877 0
434 20250305 115200 29665270 877 877 877 877 0
435 20250305 115100 29665270 877 877 877 877 0
436 20250305 115000 29665270 877 877 877 877 0
437 20250305 114900 29665270 877 872 877 871 503
438 20250305 114800 29227024 877 877 877 877 10
439 20250305 114700 29218254 877 877 877 877 0
440 20250305 114600 29218254 877 877 877 877 1
441 20250305 114500 29217377 872 872 872 872 0
442 20250305 114400 29217377 872 872 872 872 14
443 20250305 114300 29205169 877 872 877 872 3
444 20250305 114200 29202548 872 873 873 872 999
445 20250305 114100 28331189 877 877 877 877 0
446 20250305 114000 28331189 877 877 877 877 0
447 20250305 113900 28331189 877 877 877 877 0
448 20250305 113800 28331189 877 877 877 877 0
449 20250305 113700 28331189 877 877 877 877 0
450 20250305 113600 28331189 877 877 877 877 0
451 20250305 113500 28331189 877 877 877 877 0
452 20250305 113400 28331189 877 877 877 877 0
453 20250305 113300 28331189 877 877 877 877 0
454 20250305 113200 28331189 877 877 877 877 0
455 20250305 113100 28331189 877 877 877 877 0
456 20250305 113000 28331189 877 877 877 877 0
457 20250305 112900 28331189 877 877 877 877 0
458 20250305 112800 28331189 877 877 877 877 0
459 20250305 112700 28331189 877 877 877 877 0
460 20250305 112600 28331189 877 877 877 877 0
461 20250305 112500 28331189 877 877 877 877 0
462 20250305 112400 28331189 877 877 877 877 0
463 20250305 112300 28331189 877 877 877 877 0
464 20250305 112200 28331189 877 877 877 877 0
465 20250305 112100 28331189 877 877 877 877 0
466 20250305 112000 28331189 877 877 877 877 0
467 20250305 111900 28331189 877 877 877 877 0
468 20250305 111800 28331189 877 877 877 877 0
469 20250305 111700 28331189 877 877 877 877 0
470 20250305 111600 28331189 877 878 878 877 536
471 20250305 111500 27861116 877 877 877 877 804
472 20250305 111400 27156008 871 871 871 871 0
473 20250305 111300 27156008 871 871 871 871 0
474 20250305 111200 27156008 871 875 875 871 500
475 20250305 111100 26719550 875 875 875 875 0
476 20250305 111000 26719550 875 875 875 875 0
477 20250305 110900 26719550 875 875 875 875 0
478 20250305 110800 26719550 875 875 875 875 2
479 20250305 110700 26717800 877 877 877 877 40
480 20250305 110600 26682720 877 877 877 877 0
481 20250305 110500 26682720 877 877 877 877 2
482 20250305 110400 26680966 877 877 877 877 10
483 20250305 110300 26672196 877 877 877 877 0
484 20250305 110200 26672196 877 877 877 877 0
485 20250305 110100 26672196 877 877 877 877 0
486 20250305 110000 26672196 877 877 877 877 0
487 20250305 105900 26672196 877 877 877 877 0
488 20250305 105800 26672196 877 877 877 877 0
489 20250305 105700 26672196 877 877 877 877 0
490 20250305 105600 26672196 877 877 877 877 0
491 20250305 105500 26672196 877 877 877 877 20
492 20250305 105400 26654656 878 878 878 878 0
493 20250305 105300 26654656 878 878 878 878 0
494 20250305 105200 26654656 878 878 878 878 1
495 20250305 105100 26653778 874 874 874 874 0
496 20250305 105000 26653778 874 874 874 874 0
497 20250305 104900 26653778 874 874 874 874 61
498 20250305 104800 26600464 878 878 878 878 0
499 20250305 104700 26600464 878 878 878 878 0
500 20250305 104600 26600464 878 878 878 878 0
501 20250305 104500 26600464 878 878 878 878 0
502 20250305 104400 26600464 878 878 878 878 0
503 20250305 104300 26600464 878 878 878 878 0
504 20250305 104200 26600464 878 876 878 876 107
505 20250305 104100 26506718 878 878 878 878 61
506 20250305 104000 26453160 878 878 878 878 0
507 20250305 103900 26453160 878 878 878 878 0
508 20250305 103800 26453160 878 878 878 878 0
509 20250305 103700 26453160 878 878 878 878 0
510 20250305 103600 26453160 878 878 878 878 0
511 20250305 103500 26453160 878 878 878 878 0
512 20250305 103400 26453160 878 878 878 878 7
513 20250305 103300 26447014 878 878 878 878 0
514 20250305 103200 26447014 878 878 878 878 10
515 20250305 103100 26438234 878 878 878 878 0
516 20250305 103000 26438234 878 878 878 878 0
517 20250305 102900 26438234 878 878 878 878 0
518 20250305 102800 26438234 878 878 878 878 1
519 20250305 102700 26437356 878 878 878 878 0
520 20250305 102600 26437356 878 877 878 870 501
521 20250305 102500 26000797 878 878 878 878 10001
522 20250305 102400 17219919 878 878 878 878 10000
523 20250305 102300 8439919 878 878 878 878 0
524 20250305 102200 8439919 878 878 878 878 1
525 20250305 102100 8439041 875 875 875 875 0
526 20250305 102000 8439041 875 875 875 875 0
527 20250305 101900 8439041 875 875 875 875 6
528 20250305 101800 8433791 879 879 879 879 0
529 20250305 101700 8433791 879 875 879 875 469
530 20250305 101600 8023392 875 875 875 875 2
531 20250305 101500 8021642 875 875 875 875 0
532 20250305 101400 8021642 875 875 875 875 0
533 20250305 101300 8021642 875 875 875 875 1
534 20250305 101200 8020767 875 875 875 875 16
535 20250305 101100 8006767 875 875 875 875 0
536 20250305 101000 8006767 875 875 875 875 23
537 20250305 100900 7986642 875 875 875 875 0
538 20250305 100800 7986642 875 875 875 875 1
539 20250305 100700 7985767 879 879 879 879 0
540 20250305 100600 7985767 879 879 879 879 0
541 20250305 100500 7985767 879 879 879 879 5
542 20250305 100400 7981372 872 872 872 872 1
543 20250305 100300 7980500 879 876 879 876 240
544 20250305 100200 7769655 875 875 875 875 527
545 20250305 100100 7308530 875 875 875 875 473
546 20250305 100000 6894655 877 878 878 877 60
547 20250305 095900 6842005 878 874 878 874 42
548 20250305 095800 6805133 872 872 872 872 0
549 20250305 095700 6805133 872 872 872 872 257
550 20250305 095600 6581029 872 872 872 872 0
551 20250305 095500 6581029 872 872 872 872 1
552 20250305 095400 6580157 876 876 876 876 210
553 20250305 095300 6396197 879 872 879 872 463
554 20250305 095200 5989731 871 871 871 871 60
555 20250305 095100 5937471 871 871 871 871 0
556 20250305 095000 5937471 871 871 871 871 0
557 20250305 094900 5937471 871 871 871 871 1
558 20250305 094800 5936600 871 871 871 871 0
559 20250305 094700 5936600 871 871 871 871 0
560 20250305 094600 5936600 871 871 871 871 3
561 20250305 094500 5933987 871 871 871 871 12
562 20250305 094400 5923535 868 873 873 868 26
563 20250305 094300 5900842 875 868 875 867 1255
564 20250305 094200 4812614 875 875 875 875 115
565 20250305 094100 4711989 874 874 874 874 0
566 20250305 094000 4711989 874 874 874 874 4
567 20250305 093900 4708493 874 874 874 874 10
568 20250305 093800 4699753 874 874 874 874 4
569 20250305 093700 4696257 875 875 875 875 5
570 20250305 093600 4691882 867 870 876 867 1776
571 20250305 093500 3148891 876 876 876 876 2
572 20250305 093400 3147139 870 871 871 870 250
573 20250305 093300 2929638 870 870 870 870 1
574 20250305 093200 2928768 870 875 877 870 1026
575 20250305 093100 2034927 876 876 876 876 1
576 20250305 093000 2034051 877 872 877 872 27
577 20250305 092900 2010502 878 878 878 878 0
578 20250305 092800 2010502 878 878 878 878 0
579 20250305 092700 2010502 878 878 878 878 0
580 20250305 092600 2010502 878 878 878 878 0
581 20250305 092500 2010502 878 878 878 878 0
582 20250305 092400 2010502 878 878 878 878 0
583 20250305 092300 2010502 878 876 878 875 204
584 20250305 092200 1831448 876 876 877 876 101
585 20250305 092100 1742905 875 875 875 875 0
586 20250305 092000 1742905 875 875 875 875 2
587 20250305 091900 1741155 878 878 878 878 1464
588 20250305 091800 455763 878 878 878 878 19
589 20250305 091700 439081 878 878 878 878 56
590 20250305 091600 389913 878 878 878 878 0
591 20250305 091500 389913 878 878 878 878 0
592 20250305 091400 389913 878 878 878 878 0
593 20250305 091300 389913 878 878 878 878 1
594 20250305 091200 389035 875 875 875 875 0
595 20250305 091100 389035 875 875 875 875 6
596 20250305 091000 383785 878 879 879 878 48
597 20250305 090900 341594 879 879 879 879 2
598 20250305 090800 339836 879 879 879 879 8
599 20250305 090700 332804 880 880 880 880 0
600 20250305 090600 332804 880 880 880 880 0
601 20250305 090500 332804 880 880 880 880 1
602 20250305 090400 331924 879 879 879 879 10
603 20250305 090300 323134 879 878 879 878 26
604 20250305 090200 300305 878 878 878 878 90
605 20250305 090100 221285 878 878 878 878 137
606 20250305 090000 100999 878 870 878 870 116

1
016880/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,113999,79927080,101345111,71055174120,0.14
20250227,113999,79927080,102941097,72174153240,0.14
20250226,113999,79927080,103625091,72653715720,0.14
20250225,113999,79927080,104651082,73373059440,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 113999 79927080 101345111 71055174120 0.14
3 20250227 113999 79927080 102941097 72174153240 0.14
4 20250226 113999 79927080 103625091 72653715720 0.14
5 20250225 113999 79927080 104651082 73373059440 0.14