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

608
018700/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190600,39823108,849,849,849,849,13669
20250305,190500,39823108,849,849,849,849,0
20250305,190400,39823108,849,849,849,849,0
20250305,190300,39823108,849,849,849,849,0
20250305,190200,39823108,849,849,849,849,0
20250305,190100,39823108,849,849,849,849,0
20250305,190000,39823108,849,849,849,849,0
20250305,185900,39823108,849,849,849,849,0
20250305,185800,39823108,849,849,849,849,0
20250305,185700,39823108,849,849,849,849,0
20250305,185600,39823108,849,849,849,849,0
20250305,185500,39823108,849,849,849,849,0
20250305,185400,39823108,849,849,849,849,0
20250305,185300,39823108,849,849,849,849,0
20250305,185200,39823108,849,849,849,849,0
20250305,185100,39823108,849,849,849,849,0
20250305,185000,39823108,849,849,849,849,0
20250305,184900,39823108,849,849,849,849,0
20250305,184800,39823108,849,849,849,849,0
20250305,184700,39823108,849,849,849,849,0
20250305,184600,39823108,849,849,849,849,0
20250305,184500,39823108,849,849,849,849,0
20250305,184400,39823108,849,849,849,849,0
20250305,184300,39823108,849,849,849,849,0
20250305,184200,39823108,849,849,849,849,0
20250305,184100,39823108,849,849,849,849,0
20250305,184000,39823108,849,849,849,849,0
20250305,183900,39823108,849,849,849,849,0
20250305,183800,39823108,849,849,849,849,0
20250305,183700,39823108,849,849,849,849,0
20250305,183600,39823108,849,849,849,849,13669
20250305,183500,39823108,849,849,849,849,0
20250305,183400,39823108,849,849,849,849,0
20250305,183300,39823108,849,849,849,849,0
20250305,183200,39823108,849,849,849,849,0
20250305,183100,39823108,849,849,849,849,0
20250305,183000,39823108,849,849,849,849,0
20250305,182900,39823108,849,849,849,849,0
20250305,182800,39823108,849,849,849,849,0
20250305,182700,39823108,849,849,849,849,0
20250305,182600,39823108,849,849,849,849,0
20250305,182500,39823108,849,849,849,849,0
20250305,182400,39823108,849,849,849,849,0
20250305,182300,39823108,849,849,849,849,0
20250305,182200,39823108,849,849,849,849,0
20250305,182100,39823108,849,849,849,849,0
20250305,182000,39823108,849,849,849,849,0
20250305,181900,39823108,849,849,849,849,0
20250305,181800,39823108,849,849,849,849,0
20250305,181700,39823108,849,849,849,849,0
20250305,181600,39823108,849,849,849,849,0
20250305,181500,39823108,849,849,849,849,0
20250305,181400,39823108,849,849,849,849,0
20250305,181300,39823108,849,849,849,849,0
20250305,181200,39823108,849,849,849,849,0
20250305,181100,39823108,849,849,849,849,0
20250305,181000,39823108,849,849,849,849,0
20250305,180900,39823108,849,849,849,849,0
20250305,180800,39823108,849,849,849,849,0
20250305,180700,39823108,849,849,849,849,0
20250305,180600,39823108,849,849,849,849,13669
20250305,180500,39823108,849,849,849,849,0
20250305,180400,39823108,849,849,849,849,0
20250305,180300,39823108,849,849,849,849,0
20250305,180200,39823108,849,849,849,849,0
20250305,180100,39823108,849,849,849,849,0
20250305,180000,39823108,849,849,849,849,0
20250305,175900,39823108,849,849,849,849,0
20250305,175800,39823108,849,849,849,849,0
20250305,175700,39823108,849,849,849,849,0
20250305,175600,39823108,849,849,849,849,0
20250305,175500,39823108,849,849,849,849,0
20250305,175400,39823108,849,849,849,849,0
20250305,175300,39823108,849,849,849,849,0
20250305,175200,39823108,849,849,849,849,0
20250305,175100,39823108,849,849,849,849,0
20250305,175000,39823108,849,849,849,849,0
20250305,174900,39823108,849,849,849,849,0
20250305,174800,39823108,849,849,849,849,0
20250305,174700,39823108,849,849,849,849,0
20250305,174600,39823108,849,849,849,849,0
20250305,174500,39823108,849,849,849,849,0
20250305,174400,39823108,849,849,849,849,0
20250305,174300,39823108,849,849,849,849,0
20250305,174200,39823108,849,849,849,849,0
20250305,174100,39823108,849,849,849,849,0
20250305,174000,39823108,849,849,849,849,0
20250305,173900,39823108,849,849,849,849,0
20250305,173800,39823108,849,849,849,849,0
20250305,173700,39823108,849,849,849,849,0
20250305,173600,39823108,849,849,849,849,13669
20250305,173500,39823108,849,849,849,849,0
20250305,173400,39823108,849,849,849,849,0
20250305,173300,39823108,849,849,849,849,0
20250305,173200,39823108,849,849,849,849,0
20250305,173100,39823108,849,849,849,849,0
20250305,173000,39823108,849,849,849,849,0
20250305,172900,39823108,849,849,849,849,0
20250305,172800,39823108,849,849,849,849,0
20250305,172700,39823108,849,849,849,849,0
20250305,172600,39823108,849,849,849,849,0
20250305,172500,39823108,849,849,849,849,0
20250305,172400,39823108,849,849,849,849,0
20250305,172300,39823108,849,849,849,849,0
20250305,172200,39823108,849,849,849,849,0
20250305,172100,39823108,849,849,849,849,0
20250305,172000,39823108,849,849,849,849,0
20250305,171900,39823108,849,849,849,849,0
20250305,171800,39823108,849,849,849,849,0
20250305,171700,39823108,849,849,849,849,0
20250305,171600,39823108,849,849,849,849,0
20250305,171500,39823108,849,849,849,849,0
20250305,171400,39823108,849,849,849,849,0
20250305,171300,39823108,849,849,849,849,0
20250305,171200,39823108,849,849,849,849,0
20250305,171100,39823108,849,849,849,849,0
20250305,171000,39823108,849,849,849,849,0
20250305,170900,39823108,849,849,849,849,0
20250305,170800,39823108,849,849,849,849,0
20250305,170700,39823108,849,849,849,849,0
20250305,170600,39823108,849,849,849,849,13669
20250305,170500,39823108,849,849,849,849,0
20250305,170400,39823108,849,849,849,849,0
20250305,170300,39823108,849,849,849,849,0
20250305,170200,39823108,849,849,849,849,0
20250305,170100,39823108,849,849,849,849,0
20250305,170000,39823108,849,849,849,849,0
20250305,165900,39823108,849,849,849,849,0
20250305,165800,39823108,849,849,849,849,0
20250305,165700,39823108,849,849,849,849,0
20250305,165600,39823108,849,849,849,849,0
20250305,165500,39823108,849,849,849,849,0
20250305,165400,39823108,849,849,849,849,0
20250305,165300,39823108,849,849,849,849,0
20250305,165200,39823108,849,849,849,849,0
20250305,165100,39823108,849,849,849,849,0
20250305,165000,39823108,849,849,849,849,0
20250305,164900,39823108,849,849,849,849,0
20250305,164800,39823108,849,849,849,849,0
20250305,164700,39823108,849,849,849,849,0
20250305,164600,39823108,849,849,849,849,0
20250305,164500,39823108,849,849,849,849,0
20250305,164400,39823108,849,849,849,849,0
20250305,164300,39823108,849,849,849,849,0
20250305,164200,39823108,849,849,849,849,0
20250305,164100,39823108,849,849,849,849,0
20250305,164000,39823108,849,849,849,849,0
20250305,163900,39823108,849,849,849,849,0
20250305,163800,39823108,849,849,849,849,0
20250305,163700,39823108,849,849,849,849,0
20250305,163600,39823108,849,849,849,849,13669
20250305,163500,39823108,849,849,849,849,0
20250305,163400,39823108,849,849,849,849,0
20250305,163300,39823108,849,849,849,849,0
20250305,163200,39823108,849,849,849,849,0
20250305,163100,39823108,849,849,849,849,0
20250305,163000,39823108,849,849,849,849,0
20250305,162900,39823108,849,849,849,849,0
20250305,162800,39823108,849,849,849,849,0
20250305,162700,39823108,849,849,849,849,0
20250305,162600,39823108,849,849,849,849,0
20250305,162500,39823108,849,849,849,849,0
20250305,162400,39823108,849,849,849,849,0
20250305,162300,39823108,849,849,849,849,0
20250305,162200,39823108,849,849,849,849,0
20250305,162100,39823108,849,849,849,849,0
20250305,162000,39823108,849,849,849,849,0
20250305,161900,39823108,849,849,849,849,0
20250305,161800,39823108,849,849,849,849,0
20250305,161700,39823108,849,849,849,849,0
20250305,161600,39823108,849,849,849,849,0
20250305,161500,39823108,849,849,849,849,0
20250305,161400,39823108,849,849,849,849,0
20250305,161300,39823108,849,849,849,849,0
20250305,161200,39823108,849,849,849,849,0
20250305,161100,39823108,849,849,849,849,0
20250305,161000,39823108,849,849,849,849,0
20250305,160900,39823108,849,849,849,849,0
20250305,160800,39823108,849,849,849,849,0
20250305,160700,39823108,849,849,849,849,0
20250305,160600,39823108,849,849,849,849,13669
20250305,160500,39823108,849,849,849,849,0
20250305,160400,39823108,849,849,849,849,0
20250305,160300,39823108,849,849,849,849,0
20250305,160200,39823108,849,849,849,849,0
20250305,160100,39823108,849,849,849,849,0
20250305,160000,39823108,849,849,849,849,0
20250305,155900,39823108,849,849,849,849,0
20250305,155800,39823108,849,849,849,849,0
20250305,155700,39823108,849,849,849,849,0
20250305,155600,39823108,849,849,849,849,0
20250305,155500,39823108,849,849,849,849,0
20250305,155400,39823108,849,849,849,849,0
20250305,155300,39823108,849,849,849,849,0
20250305,155200,39823108,849,849,849,849,0
20250305,155100,39823108,849,849,849,849,0
20250305,155000,39823108,849,849,849,849,0
20250305,154900,39823108,849,849,849,849,0
20250305,154800,39823108,849,849,849,849,0
20250305,154700,39823108,849,849,849,849,0
20250305,154600,39823108,849,849,849,849,0
20250305,154500,39823108,849,849,849,849,0
20250305,154400,39823108,849,849,849,849,0
20250305,154300,39823108,849,849,849,849,0
20250305,154200,39823108,849,849,849,849,0
20250305,154100,39823108,849,849,849,849,0
20250305,154000,39823108,849,849,849,849,0
20250305,153900,39823108,849,849,849,849,0
20250305,153800,39823108,849,849,849,849,0
20250305,153700,39823108,849,849,849,849,0
20250305,153600,39823108,849,849,849,849,13669
20250305,153500,39823108,849,849,849,849,0
20250305,153400,39823108,849,849,849,849,0
20250305,153300,39823108,849,849,849,849,0
20250305,153200,39823108,849,849,849,849,0
20250305,153100,39823108,849,849,849,849,0
20250305,153000,39823108,849,849,849,849,13669
20250305,152900,28218127,849,849,849,849,0
20250305,152800,28218127,849,849,849,849,0
20250305,152700,28218127,849,849,849,849,0
20250305,152600,28218127,849,849,849,849,0
20250305,152500,28218127,849,849,849,849,0
20250305,152400,28218127,849,849,849,849,0
20250305,152300,28218127,849,849,849,849,0
20250305,152200,28218127,849,849,849,849,0
20250305,152100,28218127,849,849,849,849,0
20250305,152000,28218127,849,849,849,849,0
20250305,151900,28218127,849,849,849,849,223
20250305,151800,28028800,849,849,849,849,757
20250305,151700,27386107,850,851,851,850,116
20250305,151600,27287506,850,850,850,850,392
20250305,151500,26954306,849,853,853,849,2000
20250305,151400,25254399,854,854,854,854,0
20250305,151300,25254399,854,854,854,854,0
20250305,151200,25254399,854,854,854,854,0
20250305,151100,25254399,854,854,854,854,0
20250305,151000,25254399,854,854,854,854,0
20250305,150900,25254399,854,854,854,854,0
20250305,150800,25254399,854,854,854,854,5
20250305,150700,25250129,854,854,854,854,18
20250305,150600,25234757,855,855,855,855,20
20250305,150500,25217657,855,855,855,855,63
20250305,150400,25163792,855,855,855,855,0
20250305,150300,25163792,855,855,855,855,0
20250305,150200,25163792,855,855,855,855,0
20250305,150100,25163792,855,855,855,855,0
20250305,150000,25163792,855,856,856,855,3
20250305,145900,25161226,856,856,856,856,0
20250305,145800,25161226,856,856,856,856,1
20250305,145700,25160370,856,856,856,856,0
20250305,145600,25160370,856,856,856,856,82
20250305,145500,25090178,857,857,857,857,0
20250305,145400,25090178,857,857,857,857,0
20250305,145300,25090178,857,857,857,857,0
20250305,145200,25090178,857,857,857,857,0
20250305,145100,25090178,857,857,857,857,0
20250305,145000,25090178,857,857,857,857,0
20250305,144900,25090178,857,857,857,857,0
20250305,144800,25090178,857,857,857,857,0
20250305,144700,25090178,857,857,857,857,0
20250305,144600,25090178,857,857,857,857,0
20250305,144500,25090178,857,857,857,857,0
20250305,144400,25090178,857,857,857,857,1
20250305,144300,25089321,856,856,856,856,0
20250305,144200,25089321,856,856,856,856,0
20250305,144100,25089321,856,856,856,856,0
20250305,144000,25089321,856,856,856,856,0
20250305,143900,25089321,856,856,856,856,0
20250305,143800,25089321,856,856,856,856,0
20250305,143700,25089321,856,856,856,856,0
20250305,143600,25089321,856,856,856,856,0
20250305,143500,25089321,856,856,856,856,0
20250305,143400,25089321,856,856,856,856,0
20250305,143300,25089321,856,856,856,856,0
20250305,143200,25089321,856,856,856,856,2
20250305,143100,25087609,857,857,857,857,1
20250305,143000,25086752,856,856,856,856,1
20250305,142900,25085896,855,855,855,855,0
20250305,142800,25085896,855,855,855,855,0
20250305,142700,25085896,855,855,855,855,0
20250305,142600,25085896,855,855,855,855,0
20250305,142500,25085896,855,855,855,855,0
20250305,142400,25085896,855,855,855,855,0
20250305,142300,25085896,855,855,855,855,0
20250305,142200,25085896,855,855,855,855,0
20250305,142100,25085896,855,855,855,855,0
20250305,142000,25085896,855,855,855,855,0
20250305,141900,25085896,855,855,855,855,0
20250305,141800,25085896,855,855,855,855,0
20250305,141700,25085896,855,855,855,855,0
20250305,141600,25085896,855,855,855,855,0
20250305,141500,25085896,855,855,855,855,0
20250305,141400,25085896,855,855,855,855,0
20250305,141300,25085896,855,855,855,855,0
20250305,141200,25085896,855,855,855,855,0
20250305,141100,25085896,855,855,855,855,0
20250305,141000,25085896,855,855,855,855,0
20250305,140900,25085896,855,855,855,855,0
20250305,140800,25085896,855,855,855,855,0
20250305,140700,25085896,855,856,856,855,2
20250305,140600,25084185,857,857,857,857,0
20250305,140500,25084185,857,857,857,857,2
20250305,140400,25082471,850,850,850,850,0
20250305,140300,25082471,850,850,850,850,0
20250305,140200,25082471,850,850,850,850,0
20250305,140100,25082471,850,850,850,850,0
20250305,140000,25082471,850,850,850,850,0
20250305,135900,25082471,850,850,850,850,1
20250305,135800,25081621,851,851,851,851,500
20250305,135700,24656121,851,851,851,851,21
20250305,135600,24638250,851,855,855,851,322
20250305,135500,24363943,856,856,856,856,3
20250305,135400,24361375,857,857,857,857,0
20250305,135300,24361375,857,857,857,857,0
20250305,135200,24361375,857,857,857,857,0
20250305,135100,24361375,857,857,857,857,0
20250305,135000,24361375,857,857,857,857,0
20250305,134900,24361375,857,857,857,857,0
20250305,134800,24361375,857,857,857,857,0
20250305,134700,24361375,857,857,857,857,0
20250305,134600,24361375,857,857,857,857,0
20250305,134500,24361375,857,857,857,857,0
20250305,134400,24361375,857,857,857,857,0
20250305,134300,24361375,857,857,857,857,0
20250305,134200,24361375,857,857,857,857,1
20250305,134100,24360518,858,858,858,858,0
20250305,134000,24360518,858,858,858,858,0
20250305,133900,24360518,858,858,858,858,0
20250305,133800,24360518,858,858,858,858,0
20250305,133700,24360518,858,858,858,858,201
20250305,133600,24188060,858,858,858,858,0
20250305,133500,24188060,858,857,858,857,3
20250305,133400,24185488,857,857,857,857,0
20250305,133300,24185488,857,857,857,857,0
20250305,133200,24185488,857,857,857,857,0
20250305,133100,24185488,857,857,857,857,0
20250305,133000,24185488,857,857,857,857,0
20250305,132900,24185488,857,857,857,857,0
20250305,132800,24185488,857,857,857,857,0
20250305,132700,24185488,857,857,857,857,0
20250305,132600,24185488,857,857,857,857,0
20250305,132500,24185488,857,857,857,857,1
20250305,132400,24184631,856,856,856,856,0
20250305,132300,24184631,856,856,856,856,0
20250305,132200,24184631,856,856,856,856,1
20250305,132100,24183775,858,858,858,858,0
20250305,132000,24183775,858,858,858,858,0
20250305,131900,24183775,858,858,858,858,0
20250305,131800,24183775,858,858,858,858,0
20250305,131700,24183775,858,858,858,858,0
20250305,131600,24183775,858,858,858,858,0
20250305,131500,24183775,858,858,858,858,0
20250305,131400,24183775,858,858,858,858,0
20250305,131300,24183775,858,858,858,858,0
20250305,131200,24183775,858,858,858,858,0
20250305,131100,24183775,858,858,858,858,0
20250305,131000,24183775,858,858,858,858,0
20250305,130900,24183775,858,858,858,858,0
20250305,130800,24183775,858,858,858,858,0
20250305,130700,24183775,858,858,858,858,0
20250305,130600,24183775,858,858,858,858,0
20250305,130500,24183775,858,858,858,858,0
20250305,130400,24183775,858,858,858,858,0
20250305,130300,24183775,858,858,858,858,0
20250305,130200,24183775,858,858,858,858,0
20250305,130100,24183775,858,858,858,858,1
20250305,130000,24182917,852,852,852,852,0
20250305,125900,24182917,852,852,852,852,0
20250305,125800,24182917,852,852,852,852,0
20250305,125700,24182917,852,852,852,852,0
20250305,125600,24182917,852,852,852,852,0
20250305,125500,24182917,852,852,852,852,0
20250305,125400,24182917,852,852,852,852,0
20250305,125300,24182917,852,852,852,852,0
20250305,125200,24182917,852,858,858,852,120
20250305,125100,24080182,858,858,858,858,65
20250305,125000,24024412,858,858,858,858,1
20250305,124900,24023554,854,854,854,854,0
20250305,124800,24023554,854,854,854,854,1
20250305,124700,24022700,853,853,853,853,0
20250305,124600,24022700,853,853,853,853,0
20250305,124500,24022700,853,853,853,853,0
20250305,124400,24022700,853,853,853,853,0
20250305,124300,24022700,853,853,853,853,0
20250305,124200,24022700,853,853,853,853,0
20250305,124100,24022700,853,853,853,853,1000
20250305,124000,23169700,858,858,858,858,0
20250305,123900,23169700,858,858,858,858,0
20250305,123800,23169700,858,858,858,858,0
20250305,123700,23169700,858,858,858,858,0
20250305,123600,23169700,858,858,858,858,0
20250305,123500,23169700,858,858,858,858,2
20250305,123400,23167984,852,852,852,852,0
20250305,123300,23167984,852,852,852,852,0
20250305,123200,23167984,852,852,852,852,0
20250305,123100,23167984,852,857,857,852,1818
20250305,123000,21618835,858,858,858,858,0
20250305,122900,21618835,858,857,858,857,2
20250305,122800,21617120,858,858,858,858,0
20250305,122700,21617120,858,858,858,858,0
20250305,122600,21617120,858,858,858,858,0
20250305,122500,21617120,858,858,858,858,0
20250305,122400,21617120,858,858,858,858,0
20250305,122300,21617120,858,858,858,858,0
20250305,122200,21617120,858,858,858,858,0
20250305,122100,21617120,858,858,858,858,0
20250305,122000,21617120,858,858,858,858,0
20250305,121900,21617120,858,858,858,858,0
20250305,121800,21617120,858,858,858,858,0
20250305,121700,21617120,858,858,858,858,0
20250305,121600,21617120,858,858,858,858,0
20250305,121500,21617120,858,858,858,858,0
20250305,121400,21617120,858,858,858,858,0
20250305,121300,21617120,858,858,858,858,0
20250305,121200,21617120,858,858,858,858,0
20250305,121100,21617120,858,858,858,858,0
20250305,121000,21617120,858,858,858,858,0
20250305,120900,21617120,858,858,858,858,0
20250305,120800,21617120,858,858,858,858,0
20250305,120700,21617120,858,858,858,858,0
20250305,120600,21617120,858,858,858,858,0
20250305,120500,21617120,858,858,858,858,0
20250305,120400,21617120,858,858,858,858,0
20250305,120300,21617120,858,858,858,858,0
20250305,120200,21617120,858,858,858,858,0
20250305,120100,21617120,858,858,858,858,0
20250305,120000,21617120,858,858,858,858,0
20250305,115900,21617120,858,858,858,858,0
20250305,115800,21617120,858,858,858,858,0
20250305,115700,21617120,858,858,858,858,0
20250305,115600,21617120,858,858,858,858,0
20250305,115500,21617120,858,858,858,858,0
20250305,115400,21617120,858,858,858,858,0
20250305,115300,21617120,858,858,858,858,400
20250305,115200,21273920,858,858,858,858,0
20250305,115100,21273920,858,858,858,858,1
20250305,115000,21273062,852,852,852,852,0
20250305,114900,21273062,852,852,852,852,0
20250305,114800,21273062,852,857,857,852,3750
20250305,114700,18074119,858,858,858,858,0
20250305,114600,18074119,858,858,858,858,6
20250305,114500,18068971,857,857,857,857,0
20250305,114400,18068971,857,857,857,857,0
20250305,114300,18068971,857,857,857,857,0
20250305,114200,18068971,857,857,857,857,0
20250305,114100,18068971,857,857,857,857,0
20250305,114000,18068971,857,857,857,857,0
20250305,113900,18068971,857,857,857,857,0
20250305,113800,18068971,857,857,857,857,0
20250305,113700,18068971,857,857,857,857,0
20250305,113600,18068971,857,857,857,857,0
20250305,113500,18068971,857,857,857,857,0
20250305,113400,18068971,857,857,857,857,0
20250305,113300,18068971,857,857,857,857,0
20250305,113200,18068971,857,857,857,857,0
20250305,113100,18068971,857,857,857,857,0
20250305,113000,18068971,857,857,857,857,1
20250305,112900,18068114,858,858,858,858,0
20250305,112800,18068114,858,858,858,858,0
20250305,112700,18068114,858,858,858,858,0
20250305,112600,18068114,858,858,858,858,0
20250305,112500,18068114,858,858,858,858,0
20250305,112400,18068114,858,858,858,858,10
20250305,112300,18059534,858,858,858,858,0
20250305,112200,18059534,858,858,858,858,0
20250305,112100,18059534,858,858,858,858,0
20250305,112000,18059534,858,858,858,858,0
20250305,111900,18059534,858,858,858,858,0
20250305,111800,18059534,858,858,858,858,0
20250305,111700,18059534,858,858,858,858,0
20250305,111600,18059534,858,858,858,858,0
20250305,111500,18059534,858,858,858,858,0
20250305,111400,18059534,858,858,858,858,0
20250305,111300,18059534,858,858,858,858,0
20250305,111200,18059534,858,858,858,858,0
20250305,111100,18059534,858,858,858,858,0
20250305,111000,18059534,858,858,858,858,0
20250305,110900,18059534,858,858,858,858,0
20250305,110800,18059534,858,858,858,858,50
20250305,110700,18016634,858,858,858,858,0
20250305,110600,18016634,858,858,858,858,0
20250305,110500,18016634,858,858,858,858,50
20250305,110400,17973734,858,858,858,858,0
20250305,110300,17973734,858,858,858,858,0
20250305,110200,17973734,858,858,858,858,0
20250305,110100,17973734,858,858,858,858,1
20250305,110000,17972876,856,856,856,856,1
20250305,105900,17972020,856,856,856,856,0
20250305,105800,17972020,856,856,856,856,0
20250305,105700,17972020,856,856,856,856,0
20250305,105600,17972020,856,856,856,856,1
20250305,105500,17971164,855,855,855,855,0
20250305,105400,17971164,855,855,855,855,0
20250305,105300,17971164,855,855,855,855,0
20250305,105200,17971164,855,855,855,855,1
20250305,105100,17970309,858,858,858,858,0
20250305,105000,17970309,858,858,858,858,0
20250305,104900,17970309,858,858,858,858,1
20250305,104800,17969451,854,854,854,854,0
20250305,104700,17969451,854,854,854,854,0
20250305,104600,17969451,854,854,854,854,0
20250305,104500,17969451,854,854,854,854,0
20250305,104400,17969451,854,858,858,854,61
20250305,104300,17917117,858,858,858,858,0
20250305,104200,17917117,858,858,858,858,0
20250305,104100,17917117,858,858,858,858,1
20250305,104000,17916259,852,852,852,852,0
20250305,103900,17916259,852,852,852,852,0
20250305,103800,17916259,852,852,852,852,0
20250305,103700,17916259,852,852,852,852,0
20250305,103600,17916259,852,852,852,852,0
20250305,103500,17916259,852,852,852,852,0
20250305,103400,17916259,852,852,852,852,0
20250305,103300,17916259,852,858,858,852,2
20250305,103200,17914549,858,858,858,858,0
20250305,103100,17914549,858,858,858,858,0
20250305,103000,17914549,858,858,858,858,0
20250305,102900,17914549,858,858,858,858,0
20250305,102800,17914549,858,858,858,858,31
20250305,102700,17887951,851,851,851,851,0
20250305,102600,17887951,851,851,851,851,0
20250305,102500,17887951,851,851,851,851,0
20250305,102400,17887951,851,851,851,851,0
20250305,102300,17887951,851,861,861,851,52
20250305,102200,17843689,861,861,861,861,0
20250305,102100,17843689,861,861,861,861,0
20250305,102000,17843689,861,856,861,856,6961
20250305,101900,11866498,856,856,856,856,0
20250305,101800,11866498,856,856,856,856,0
20250305,101700,11866498,856,856,856,856,0
20250305,101600,11866498,856,856,856,856,1
20250305,101500,11865642,856,856,856,856,11
20250305,101400,11856226,848,851,851,848,1187
20250305,101300,10848223,858,858,858,858,0
20250305,101200,10848223,858,858,858,858,0
20250305,101100,10848223,858,858,858,858,1
20250305,101000,10847365,851,852,852,851,430
20250305,100900,10481346,853,855,855,853,250
20250305,100800,10267975,860,860,860,860,0
20250305,100700,10267975,860,860,860,860,0
20250305,100600,10267975,860,860,860,860,0
20250305,100500,10267975,860,860,860,860,0
20250305,100400,10267975,860,860,860,860,0
20250305,100300,10267975,860,860,860,860,0
20250305,100200,10267975,860,860,860,860,3
20250305,100100,10265395,859,859,859,859,0
20250305,100000,10265395,859,859,859,859,0
20250305,095900,10265395,859,859,859,859,0
20250305,095800,10265395,859,859,859,859,1500
20250305,095700,8976895,859,859,859,859,0
20250305,095600,8976895,859,859,859,859,500
20250305,095500,8547395,859,859,859,859,0
20250305,095400,8547395,859,859,859,859,0
20250305,095300,8547395,859,858,859,858,711
20250305,095200,7936767,853,853,853,853,0
20250305,095100,7936767,853,853,853,853,70
20250305,095000,7877057,850,850,850,850,0
20250305,094900,7877057,850,850,850,850,0
20250305,094800,7877057,850,850,850,850,0
20250305,094700,7877057,850,854,854,850,1303
20250305,094600,6767762,854,859,859,854,639
20250305,094500,6221791,859,859,859,859,16
20250305,094400,6208047,859,859,859,859,0
20250305,094300,6208047,859,859,859,859,0
20250305,094200,6208047,859,859,859,859,0
20250305,094100,6208047,859,859,859,859,0
20250305,094000,6208047,859,859,859,859,0
20250305,093900,6208047,859,859,859,859,0
20250305,093800,6208047,859,859,859,859,0
20250305,093700,6208047,859,859,859,859,68
20250305,093600,6149635,859,859,859,859,0
20250305,093500,6149635,859,859,859,859,0
20250305,093400,6149635,859,859,859,859,0
20250305,093300,6149635,859,859,859,859,1
20250305,093200,6148776,859,860,860,859,1486
20250305,093100,4872301,859,859,859,859,2015
20250305,093000,3141416,859,859,859,859,0
20250305,092900,3141416,859,860,860,859,3
20250305,092800,3138837,859,859,859,859,1
20250305,092700,3137978,860,860,860,860,0
20250305,092600,3137978,860,860,860,860,0
20250305,092500,3137978,860,860,860,860,0
20250305,092400,3137978,860,860,860,860,0
20250305,092300,3137978,860,860,860,860,1
20250305,092200,3137118,855,858,858,855,267
20250305,092100,2908827,859,859,859,859,103
20250305,092000,2820350,860,860,860,860,10
20250305,091900,2811750,860,860,860,860,0
20250305,091800,2811750,860,860,860,860,0
20250305,091700,2811750,860,860,860,860,0
20250305,091600,2811750,860,859,860,859,95
20250305,091500,2730059,859,859,859,859,0
20250305,091400,2730059,859,859,859,859,0
20250305,091300,2730059,859,859,859,859,0
20250305,091200,2730059,859,859,859,859,1
20250305,091100,2729200,860,860,860,860,1
20250305,091000,2728340,860,860,860,860,34
20250305,090900,2699100,860,860,860,860,1
20250305,090800,2698240,854,854,854,854,0
20250305,090700,2698240,854,854,854,854,470
20250305,090600,2296860,854,854,854,854,0
20250305,090500,2296860,854,856,856,854,301
20250305,090400,2039702,857,856,861,855,334
20250305,090300,1754062,856,856,856,856,0
20250305,090200,1754062,856,856,856,856,450
20250305,090100,1368862,862,862,862,862,1
20250305,090000,1368000,855,855,855,855,1600
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190600 39823108 849 849 849 849 13669
3 20250305 190500 39823108 849 849 849 849 0
4 20250305 190400 39823108 849 849 849 849 0
5 20250305 190300 39823108 849 849 849 849 0
6 20250305 190200 39823108 849 849 849 849 0
7 20250305 190100 39823108 849 849 849 849 0
8 20250305 190000 39823108 849 849 849 849 0
9 20250305 185900 39823108 849 849 849 849 0
10 20250305 185800 39823108 849 849 849 849 0
11 20250305 185700 39823108 849 849 849 849 0
12 20250305 185600 39823108 849 849 849 849 0
13 20250305 185500 39823108 849 849 849 849 0
14 20250305 185400 39823108 849 849 849 849 0
15 20250305 185300 39823108 849 849 849 849 0
16 20250305 185200 39823108 849 849 849 849 0
17 20250305 185100 39823108 849 849 849 849 0
18 20250305 185000 39823108 849 849 849 849 0
19 20250305 184900 39823108 849 849 849 849 0
20 20250305 184800 39823108 849 849 849 849 0
21 20250305 184700 39823108 849 849 849 849 0
22 20250305 184600 39823108 849 849 849 849 0
23 20250305 184500 39823108 849 849 849 849 0
24 20250305 184400 39823108 849 849 849 849 0
25 20250305 184300 39823108 849 849 849 849 0
26 20250305 184200 39823108 849 849 849 849 0
27 20250305 184100 39823108 849 849 849 849 0
28 20250305 184000 39823108 849 849 849 849 0
29 20250305 183900 39823108 849 849 849 849 0
30 20250305 183800 39823108 849 849 849 849 0
31 20250305 183700 39823108 849 849 849 849 0
32 20250305 183600 39823108 849 849 849 849 13669
33 20250305 183500 39823108 849 849 849 849 0
34 20250305 183400 39823108 849 849 849 849 0
35 20250305 183300 39823108 849 849 849 849 0
36 20250305 183200 39823108 849 849 849 849 0
37 20250305 183100 39823108 849 849 849 849 0
38 20250305 183000 39823108 849 849 849 849 0
39 20250305 182900 39823108 849 849 849 849 0
40 20250305 182800 39823108 849 849 849 849 0
41 20250305 182700 39823108 849 849 849 849 0
42 20250305 182600 39823108 849 849 849 849 0
43 20250305 182500 39823108 849 849 849 849 0
44 20250305 182400 39823108 849 849 849 849 0
45 20250305 182300 39823108 849 849 849 849 0
46 20250305 182200 39823108 849 849 849 849 0
47 20250305 182100 39823108 849 849 849 849 0
48 20250305 182000 39823108 849 849 849 849 0
49 20250305 181900 39823108 849 849 849 849 0
50 20250305 181800 39823108 849 849 849 849 0
51 20250305 181700 39823108 849 849 849 849 0
52 20250305 181600 39823108 849 849 849 849 0
53 20250305 181500 39823108 849 849 849 849 0
54 20250305 181400 39823108 849 849 849 849 0
55 20250305 181300 39823108 849 849 849 849 0
56 20250305 181200 39823108 849 849 849 849 0
57 20250305 181100 39823108 849 849 849 849 0
58 20250305 181000 39823108 849 849 849 849 0
59 20250305 180900 39823108 849 849 849 849 0
60 20250305 180800 39823108 849 849 849 849 0
61 20250305 180700 39823108 849 849 849 849 0
62 20250305 180600 39823108 849 849 849 849 13669
63 20250305 180500 39823108 849 849 849 849 0
64 20250305 180400 39823108 849 849 849 849 0
65 20250305 180300 39823108 849 849 849 849 0
66 20250305 180200 39823108 849 849 849 849 0
67 20250305 180100 39823108 849 849 849 849 0
68 20250305 180000 39823108 849 849 849 849 0
69 20250305 175900 39823108 849 849 849 849 0
70 20250305 175800 39823108 849 849 849 849 0
71 20250305 175700 39823108 849 849 849 849 0
72 20250305 175600 39823108 849 849 849 849 0
73 20250305 175500 39823108 849 849 849 849 0
74 20250305 175400 39823108 849 849 849 849 0
75 20250305 175300 39823108 849 849 849 849 0
76 20250305 175200 39823108 849 849 849 849 0
77 20250305 175100 39823108 849 849 849 849 0
78 20250305 175000 39823108 849 849 849 849 0
79 20250305 174900 39823108 849 849 849 849 0
80 20250305 174800 39823108 849 849 849 849 0
81 20250305 174700 39823108 849 849 849 849 0
82 20250305 174600 39823108 849 849 849 849 0
83 20250305 174500 39823108 849 849 849 849 0
84 20250305 174400 39823108 849 849 849 849 0
85 20250305 174300 39823108 849 849 849 849 0
86 20250305 174200 39823108 849 849 849 849 0
87 20250305 174100 39823108 849 849 849 849 0
88 20250305 174000 39823108 849 849 849 849 0
89 20250305 173900 39823108 849 849 849 849 0
90 20250305 173800 39823108 849 849 849 849 0
91 20250305 173700 39823108 849 849 849 849 0
92 20250305 173600 39823108 849 849 849 849 13669
93 20250305 173500 39823108 849 849 849 849 0
94 20250305 173400 39823108 849 849 849 849 0
95 20250305 173300 39823108 849 849 849 849 0
96 20250305 173200 39823108 849 849 849 849 0
97 20250305 173100 39823108 849 849 849 849 0
98 20250305 173000 39823108 849 849 849 849 0
99 20250305 172900 39823108 849 849 849 849 0
100 20250305 172800 39823108 849 849 849 849 0
101 20250305 172700 39823108 849 849 849 849 0
102 20250305 172600 39823108 849 849 849 849 0
103 20250305 172500 39823108 849 849 849 849 0
104 20250305 172400 39823108 849 849 849 849 0
105 20250305 172300 39823108 849 849 849 849 0
106 20250305 172200 39823108 849 849 849 849 0
107 20250305 172100 39823108 849 849 849 849 0
108 20250305 172000 39823108 849 849 849 849 0
109 20250305 171900 39823108 849 849 849 849 0
110 20250305 171800 39823108 849 849 849 849 0
111 20250305 171700 39823108 849 849 849 849 0
112 20250305 171600 39823108 849 849 849 849 0
113 20250305 171500 39823108 849 849 849 849 0
114 20250305 171400 39823108 849 849 849 849 0
115 20250305 171300 39823108 849 849 849 849 0
116 20250305 171200 39823108 849 849 849 849 0
117 20250305 171100 39823108 849 849 849 849 0
118 20250305 171000 39823108 849 849 849 849 0
119 20250305 170900 39823108 849 849 849 849 0
120 20250305 170800 39823108 849 849 849 849 0
121 20250305 170700 39823108 849 849 849 849 0
122 20250305 170600 39823108 849 849 849 849 13669
123 20250305 170500 39823108 849 849 849 849 0
124 20250305 170400 39823108 849 849 849 849 0
125 20250305 170300 39823108 849 849 849 849 0
126 20250305 170200 39823108 849 849 849 849 0
127 20250305 170100 39823108 849 849 849 849 0
128 20250305 170000 39823108 849 849 849 849 0
129 20250305 165900 39823108 849 849 849 849 0
130 20250305 165800 39823108 849 849 849 849 0
131 20250305 165700 39823108 849 849 849 849 0
132 20250305 165600 39823108 849 849 849 849 0
133 20250305 165500 39823108 849 849 849 849 0
134 20250305 165400 39823108 849 849 849 849 0
135 20250305 165300 39823108 849 849 849 849 0
136 20250305 165200 39823108 849 849 849 849 0
137 20250305 165100 39823108 849 849 849 849 0
138 20250305 165000 39823108 849 849 849 849 0
139 20250305 164900 39823108 849 849 849 849 0
140 20250305 164800 39823108 849 849 849 849 0
141 20250305 164700 39823108 849 849 849 849 0
142 20250305 164600 39823108 849 849 849 849 0
143 20250305 164500 39823108 849 849 849 849 0
144 20250305 164400 39823108 849 849 849 849 0
145 20250305 164300 39823108 849 849 849 849 0
146 20250305 164200 39823108 849 849 849 849 0
147 20250305 164100 39823108 849 849 849 849 0
148 20250305 164000 39823108 849 849 849 849 0
149 20250305 163900 39823108 849 849 849 849 0
150 20250305 163800 39823108 849 849 849 849 0
151 20250305 163700 39823108 849 849 849 849 0
152 20250305 163600 39823108 849 849 849 849 13669
153 20250305 163500 39823108 849 849 849 849 0
154 20250305 163400 39823108 849 849 849 849 0
155 20250305 163300 39823108 849 849 849 849 0
156 20250305 163200 39823108 849 849 849 849 0
157 20250305 163100 39823108 849 849 849 849 0
158 20250305 163000 39823108 849 849 849 849 0
159 20250305 162900 39823108 849 849 849 849 0
160 20250305 162800 39823108 849 849 849 849 0
161 20250305 162700 39823108 849 849 849 849 0
162 20250305 162600 39823108 849 849 849 849 0
163 20250305 162500 39823108 849 849 849 849 0
164 20250305 162400 39823108 849 849 849 849 0
165 20250305 162300 39823108 849 849 849 849 0
166 20250305 162200 39823108 849 849 849 849 0
167 20250305 162100 39823108 849 849 849 849 0
168 20250305 162000 39823108 849 849 849 849 0
169 20250305 161900 39823108 849 849 849 849 0
170 20250305 161800 39823108 849 849 849 849 0
171 20250305 161700 39823108 849 849 849 849 0
172 20250305 161600 39823108 849 849 849 849 0
173 20250305 161500 39823108 849 849 849 849 0
174 20250305 161400 39823108 849 849 849 849 0
175 20250305 161300 39823108 849 849 849 849 0
176 20250305 161200 39823108 849 849 849 849 0
177 20250305 161100 39823108 849 849 849 849 0
178 20250305 161000 39823108 849 849 849 849 0
179 20250305 160900 39823108 849 849 849 849 0
180 20250305 160800 39823108 849 849 849 849 0
181 20250305 160700 39823108 849 849 849 849 0
182 20250305 160600 39823108 849 849 849 849 13669
183 20250305 160500 39823108 849 849 849 849 0
184 20250305 160400 39823108 849 849 849 849 0
185 20250305 160300 39823108 849 849 849 849 0
186 20250305 160200 39823108 849 849 849 849 0
187 20250305 160100 39823108 849 849 849 849 0
188 20250305 160000 39823108 849 849 849 849 0
189 20250305 155900 39823108 849 849 849 849 0
190 20250305 155800 39823108 849 849 849 849 0
191 20250305 155700 39823108 849 849 849 849 0
192 20250305 155600 39823108 849 849 849 849 0
193 20250305 155500 39823108 849 849 849 849 0
194 20250305 155400 39823108 849 849 849 849 0
195 20250305 155300 39823108 849 849 849 849 0
196 20250305 155200 39823108 849 849 849 849 0
197 20250305 155100 39823108 849 849 849 849 0
198 20250305 155000 39823108 849 849 849 849 0
199 20250305 154900 39823108 849 849 849 849 0
200 20250305 154800 39823108 849 849 849 849 0
201 20250305 154700 39823108 849 849 849 849 0
202 20250305 154600 39823108 849 849 849 849 0
203 20250305 154500 39823108 849 849 849 849 0
204 20250305 154400 39823108 849 849 849 849 0
205 20250305 154300 39823108 849 849 849 849 0
206 20250305 154200 39823108 849 849 849 849 0
207 20250305 154100 39823108 849 849 849 849 0
208 20250305 154000 39823108 849 849 849 849 0
209 20250305 153900 39823108 849 849 849 849 0
210 20250305 153800 39823108 849 849 849 849 0
211 20250305 153700 39823108 849 849 849 849 0
212 20250305 153600 39823108 849 849 849 849 13669
213 20250305 153500 39823108 849 849 849 849 0
214 20250305 153400 39823108 849 849 849 849 0
215 20250305 153300 39823108 849 849 849 849 0
216 20250305 153200 39823108 849 849 849 849 0
217 20250305 153100 39823108 849 849 849 849 0
218 20250305 153000 39823108 849 849 849 849 13669
219 20250305 152900 28218127 849 849 849 849 0
220 20250305 152800 28218127 849 849 849 849 0
221 20250305 152700 28218127 849 849 849 849 0
222 20250305 152600 28218127 849 849 849 849 0
223 20250305 152500 28218127 849 849 849 849 0
224 20250305 152400 28218127 849 849 849 849 0
225 20250305 152300 28218127 849 849 849 849 0
226 20250305 152200 28218127 849 849 849 849 0
227 20250305 152100 28218127 849 849 849 849 0
228 20250305 152000 28218127 849 849 849 849 0
229 20250305 151900 28218127 849 849 849 849 223
230 20250305 151800 28028800 849 849 849 849 757
231 20250305 151700 27386107 850 851 851 850 116
232 20250305 151600 27287506 850 850 850 850 392
233 20250305 151500 26954306 849 853 853 849 2000
234 20250305 151400 25254399 854 854 854 854 0
235 20250305 151300 25254399 854 854 854 854 0
236 20250305 151200 25254399 854 854 854 854 0
237 20250305 151100 25254399 854 854 854 854 0
238 20250305 151000 25254399 854 854 854 854 0
239 20250305 150900 25254399 854 854 854 854 0
240 20250305 150800 25254399 854 854 854 854 5
241 20250305 150700 25250129 854 854 854 854 18
242 20250305 150600 25234757 855 855 855 855 20
243 20250305 150500 25217657 855 855 855 855 63
244 20250305 150400 25163792 855 855 855 855 0
245 20250305 150300 25163792 855 855 855 855 0
246 20250305 150200 25163792 855 855 855 855 0
247 20250305 150100 25163792 855 855 855 855 0
248 20250305 150000 25163792 855 856 856 855 3
249 20250305 145900 25161226 856 856 856 856 0
250 20250305 145800 25161226 856 856 856 856 1
251 20250305 145700 25160370 856 856 856 856 0
252 20250305 145600 25160370 856 856 856 856 82
253 20250305 145500 25090178 857 857 857 857 0
254 20250305 145400 25090178 857 857 857 857 0
255 20250305 145300 25090178 857 857 857 857 0
256 20250305 145200 25090178 857 857 857 857 0
257 20250305 145100 25090178 857 857 857 857 0
258 20250305 145000 25090178 857 857 857 857 0
259 20250305 144900 25090178 857 857 857 857 0
260 20250305 144800 25090178 857 857 857 857 0
261 20250305 144700 25090178 857 857 857 857 0
262 20250305 144600 25090178 857 857 857 857 0
263 20250305 144500 25090178 857 857 857 857 0
264 20250305 144400 25090178 857 857 857 857 1
265 20250305 144300 25089321 856 856 856 856 0
266 20250305 144200 25089321 856 856 856 856 0
267 20250305 144100 25089321 856 856 856 856 0
268 20250305 144000 25089321 856 856 856 856 0
269 20250305 143900 25089321 856 856 856 856 0
270 20250305 143800 25089321 856 856 856 856 0
271 20250305 143700 25089321 856 856 856 856 0
272 20250305 143600 25089321 856 856 856 856 0
273 20250305 143500 25089321 856 856 856 856 0
274 20250305 143400 25089321 856 856 856 856 0
275 20250305 143300 25089321 856 856 856 856 0
276 20250305 143200 25089321 856 856 856 856 2
277 20250305 143100 25087609 857 857 857 857 1
278 20250305 143000 25086752 856 856 856 856 1
279 20250305 142900 25085896 855 855 855 855 0
280 20250305 142800 25085896 855 855 855 855 0
281 20250305 142700 25085896 855 855 855 855 0
282 20250305 142600 25085896 855 855 855 855 0
283 20250305 142500 25085896 855 855 855 855 0
284 20250305 142400 25085896 855 855 855 855 0
285 20250305 142300 25085896 855 855 855 855 0
286 20250305 142200 25085896 855 855 855 855 0
287 20250305 142100 25085896 855 855 855 855 0
288 20250305 142000 25085896 855 855 855 855 0
289 20250305 141900 25085896 855 855 855 855 0
290 20250305 141800 25085896 855 855 855 855 0
291 20250305 141700 25085896 855 855 855 855 0
292 20250305 141600 25085896 855 855 855 855 0
293 20250305 141500 25085896 855 855 855 855 0
294 20250305 141400 25085896 855 855 855 855 0
295 20250305 141300 25085896 855 855 855 855 0
296 20250305 141200 25085896 855 855 855 855 0
297 20250305 141100 25085896 855 855 855 855 0
298 20250305 141000 25085896 855 855 855 855 0
299 20250305 140900 25085896 855 855 855 855 0
300 20250305 140800 25085896 855 855 855 855 0
301 20250305 140700 25085896 855 856 856 855 2
302 20250305 140600 25084185 857 857 857 857 0
303 20250305 140500 25084185 857 857 857 857 2
304 20250305 140400 25082471 850 850 850 850 0
305 20250305 140300 25082471 850 850 850 850 0
306 20250305 140200 25082471 850 850 850 850 0
307 20250305 140100 25082471 850 850 850 850 0
308 20250305 140000 25082471 850 850 850 850 0
309 20250305 135900 25082471 850 850 850 850 1
310 20250305 135800 25081621 851 851 851 851 500
311 20250305 135700 24656121 851 851 851 851 21
312 20250305 135600 24638250 851 855 855 851 322
313 20250305 135500 24363943 856 856 856 856 3
314 20250305 135400 24361375 857 857 857 857 0
315 20250305 135300 24361375 857 857 857 857 0
316 20250305 135200 24361375 857 857 857 857 0
317 20250305 135100 24361375 857 857 857 857 0
318 20250305 135000 24361375 857 857 857 857 0
319 20250305 134900 24361375 857 857 857 857 0
320 20250305 134800 24361375 857 857 857 857 0
321 20250305 134700 24361375 857 857 857 857 0
322 20250305 134600 24361375 857 857 857 857 0
323 20250305 134500 24361375 857 857 857 857 0
324 20250305 134400 24361375 857 857 857 857 0
325 20250305 134300 24361375 857 857 857 857 0
326 20250305 134200 24361375 857 857 857 857 1
327 20250305 134100 24360518 858 858 858 858 0
328 20250305 134000 24360518 858 858 858 858 0
329 20250305 133900 24360518 858 858 858 858 0
330 20250305 133800 24360518 858 858 858 858 0
331 20250305 133700 24360518 858 858 858 858 201
332 20250305 133600 24188060 858 858 858 858 0
333 20250305 133500 24188060 858 857 858 857 3
334 20250305 133400 24185488 857 857 857 857 0
335 20250305 133300 24185488 857 857 857 857 0
336 20250305 133200 24185488 857 857 857 857 0
337 20250305 133100 24185488 857 857 857 857 0
338 20250305 133000 24185488 857 857 857 857 0
339 20250305 132900 24185488 857 857 857 857 0
340 20250305 132800 24185488 857 857 857 857 0
341 20250305 132700 24185488 857 857 857 857 0
342 20250305 132600 24185488 857 857 857 857 0
343 20250305 132500 24185488 857 857 857 857 1
344 20250305 132400 24184631 856 856 856 856 0
345 20250305 132300 24184631 856 856 856 856 0
346 20250305 132200 24184631 856 856 856 856 1
347 20250305 132100 24183775 858 858 858 858 0
348 20250305 132000 24183775 858 858 858 858 0
349 20250305 131900 24183775 858 858 858 858 0
350 20250305 131800 24183775 858 858 858 858 0
351 20250305 131700 24183775 858 858 858 858 0
352 20250305 131600 24183775 858 858 858 858 0
353 20250305 131500 24183775 858 858 858 858 0
354 20250305 131400 24183775 858 858 858 858 0
355 20250305 131300 24183775 858 858 858 858 0
356 20250305 131200 24183775 858 858 858 858 0
357 20250305 131100 24183775 858 858 858 858 0
358 20250305 131000 24183775 858 858 858 858 0
359 20250305 130900 24183775 858 858 858 858 0
360 20250305 130800 24183775 858 858 858 858 0
361 20250305 130700 24183775 858 858 858 858 0
362 20250305 130600 24183775 858 858 858 858 0
363 20250305 130500 24183775 858 858 858 858 0
364 20250305 130400 24183775 858 858 858 858 0
365 20250305 130300 24183775 858 858 858 858 0
366 20250305 130200 24183775 858 858 858 858 0
367 20250305 130100 24183775 858 858 858 858 1
368 20250305 130000 24182917 852 852 852 852 0
369 20250305 125900 24182917 852 852 852 852 0
370 20250305 125800 24182917 852 852 852 852 0
371 20250305 125700 24182917 852 852 852 852 0
372 20250305 125600 24182917 852 852 852 852 0
373 20250305 125500 24182917 852 852 852 852 0
374 20250305 125400 24182917 852 852 852 852 0
375 20250305 125300 24182917 852 852 852 852 0
376 20250305 125200 24182917 852 858 858 852 120
377 20250305 125100 24080182 858 858 858 858 65
378 20250305 125000 24024412 858 858 858 858 1
379 20250305 124900 24023554 854 854 854 854 0
380 20250305 124800 24023554 854 854 854 854 1
381 20250305 124700 24022700 853 853 853 853 0
382 20250305 124600 24022700 853 853 853 853 0
383 20250305 124500 24022700 853 853 853 853 0
384 20250305 124400 24022700 853 853 853 853 0
385 20250305 124300 24022700 853 853 853 853 0
386 20250305 124200 24022700 853 853 853 853 0
387 20250305 124100 24022700 853 853 853 853 1000
388 20250305 124000 23169700 858 858 858 858 0
389 20250305 123900 23169700 858 858 858 858 0
390 20250305 123800 23169700 858 858 858 858 0
391 20250305 123700 23169700 858 858 858 858 0
392 20250305 123600 23169700 858 858 858 858 0
393 20250305 123500 23169700 858 858 858 858 2
394 20250305 123400 23167984 852 852 852 852 0
395 20250305 123300 23167984 852 852 852 852 0
396 20250305 123200 23167984 852 852 852 852 0
397 20250305 123100 23167984 852 857 857 852 1818
398 20250305 123000 21618835 858 858 858 858 0
399 20250305 122900 21618835 858 857 858 857 2
400 20250305 122800 21617120 858 858 858 858 0
401 20250305 122700 21617120 858 858 858 858 0
402 20250305 122600 21617120 858 858 858 858 0
403 20250305 122500 21617120 858 858 858 858 0
404 20250305 122400 21617120 858 858 858 858 0
405 20250305 122300 21617120 858 858 858 858 0
406 20250305 122200 21617120 858 858 858 858 0
407 20250305 122100 21617120 858 858 858 858 0
408 20250305 122000 21617120 858 858 858 858 0
409 20250305 121900 21617120 858 858 858 858 0
410 20250305 121800 21617120 858 858 858 858 0
411 20250305 121700 21617120 858 858 858 858 0
412 20250305 121600 21617120 858 858 858 858 0
413 20250305 121500 21617120 858 858 858 858 0
414 20250305 121400 21617120 858 858 858 858 0
415 20250305 121300 21617120 858 858 858 858 0
416 20250305 121200 21617120 858 858 858 858 0
417 20250305 121100 21617120 858 858 858 858 0
418 20250305 121000 21617120 858 858 858 858 0
419 20250305 120900 21617120 858 858 858 858 0
420 20250305 120800 21617120 858 858 858 858 0
421 20250305 120700 21617120 858 858 858 858 0
422 20250305 120600 21617120 858 858 858 858 0
423 20250305 120500 21617120 858 858 858 858 0
424 20250305 120400 21617120 858 858 858 858 0
425 20250305 120300 21617120 858 858 858 858 0
426 20250305 120200 21617120 858 858 858 858 0
427 20250305 120100 21617120 858 858 858 858 0
428 20250305 120000 21617120 858 858 858 858 0
429 20250305 115900 21617120 858 858 858 858 0
430 20250305 115800 21617120 858 858 858 858 0
431 20250305 115700 21617120 858 858 858 858 0
432 20250305 115600 21617120 858 858 858 858 0
433 20250305 115500 21617120 858 858 858 858 0
434 20250305 115400 21617120 858 858 858 858 0
435 20250305 115300 21617120 858 858 858 858 400
436 20250305 115200 21273920 858 858 858 858 0
437 20250305 115100 21273920 858 858 858 858 1
438 20250305 115000 21273062 852 852 852 852 0
439 20250305 114900 21273062 852 852 852 852 0
440 20250305 114800 21273062 852 857 857 852 3750
441 20250305 114700 18074119 858 858 858 858 0
442 20250305 114600 18074119 858 858 858 858 6
443 20250305 114500 18068971 857 857 857 857 0
444 20250305 114400 18068971 857 857 857 857 0
445 20250305 114300 18068971 857 857 857 857 0
446 20250305 114200 18068971 857 857 857 857 0
447 20250305 114100 18068971 857 857 857 857 0
448 20250305 114000 18068971 857 857 857 857 0
449 20250305 113900 18068971 857 857 857 857 0
450 20250305 113800 18068971 857 857 857 857 0
451 20250305 113700 18068971 857 857 857 857 0
452 20250305 113600 18068971 857 857 857 857 0
453 20250305 113500 18068971 857 857 857 857 0
454 20250305 113400 18068971 857 857 857 857 0
455 20250305 113300 18068971 857 857 857 857 0
456 20250305 113200 18068971 857 857 857 857 0
457 20250305 113100 18068971 857 857 857 857 0
458 20250305 113000 18068971 857 857 857 857 1
459 20250305 112900 18068114 858 858 858 858 0
460 20250305 112800 18068114 858 858 858 858 0
461 20250305 112700 18068114 858 858 858 858 0
462 20250305 112600 18068114 858 858 858 858 0
463 20250305 112500 18068114 858 858 858 858 0
464 20250305 112400 18068114 858 858 858 858 10
465 20250305 112300 18059534 858 858 858 858 0
466 20250305 112200 18059534 858 858 858 858 0
467 20250305 112100 18059534 858 858 858 858 0
468 20250305 112000 18059534 858 858 858 858 0
469 20250305 111900 18059534 858 858 858 858 0
470 20250305 111800 18059534 858 858 858 858 0
471 20250305 111700 18059534 858 858 858 858 0
472 20250305 111600 18059534 858 858 858 858 0
473 20250305 111500 18059534 858 858 858 858 0
474 20250305 111400 18059534 858 858 858 858 0
475 20250305 111300 18059534 858 858 858 858 0
476 20250305 111200 18059534 858 858 858 858 0
477 20250305 111100 18059534 858 858 858 858 0
478 20250305 111000 18059534 858 858 858 858 0
479 20250305 110900 18059534 858 858 858 858 0
480 20250305 110800 18059534 858 858 858 858 50
481 20250305 110700 18016634 858 858 858 858 0
482 20250305 110600 18016634 858 858 858 858 0
483 20250305 110500 18016634 858 858 858 858 50
484 20250305 110400 17973734 858 858 858 858 0
485 20250305 110300 17973734 858 858 858 858 0
486 20250305 110200 17973734 858 858 858 858 0
487 20250305 110100 17973734 858 858 858 858 1
488 20250305 110000 17972876 856 856 856 856 1
489 20250305 105900 17972020 856 856 856 856 0
490 20250305 105800 17972020 856 856 856 856 0
491 20250305 105700 17972020 856 856 856 856 0
492 20250305 105600 17972020 856 856 856 856 1
493 20250305 105500 17971164 855 855 855 855 0
494 20250305 105400 17971164 855 855 855 855 0
495 20250305 105300 17971164 855 855 855 855 0
496 20250305 105200 17971164 855 855 855 855 1
497 20250305 105100 17970309 858 858 858 858 0
498 20250305 105000 17970309 858 858 858 858 0
499 20250305 104900 17970309 858 858 858 858 1
500 20250305 104800 17969451 854 854 854 854 0
501 20250305 104700 17969451 854 854 854 854 0
502 20250305 104600 17969451 854 854 854 854 0
503 20250305 104500 17969451 854 854 854 854 0
504 20250305 104400 17969451 854 858 858 854 61
505 20250305 104300 17917117 858 858 858 858 0
506 20250305 104200 17917117 858 858 858 858 0
507 20250305 104100 17917117 858 858 858 858 1
508 20250305 104000 17916259 852 852 852 852 0
509 20250305 103900 17916259 852 852 852 852 0
510 20250305 103800 17916259 852 852 852 852 0
511 20250305 103700 17916259 852 852 852 852 0
512 20250305 103600 17916259 852 852 852 852 0
513 20250305 103500 17916259 852 852 852 852 0
514 20250305 103400 17916259 852 852 852 852 0
515 20250305 103300 17916259 852 858 858 852 2
516 20250305 103200 17914549 858 858 858 858 0
517 20250305 103100 17914549 858 858 858 858 0
518 20250305 103000 17914549 858 858 858 858 0
519 20250305 102900 17914549 858 858 858 858 0
520 20250305 102800 17914549 858 858 858 858 31
521 20250305 102700 17887951 851 851 851 851 0
522 20250305 102600 17887951 851 851 851 851 0
523 20250305 102500 17887951 851 851 851 851 0
524 20250305 102400 17887951 851 851 851 851 0
525 20250305 102300 17887951 851 861 861 851 52
526 20250305 102200 17843689 861 861 861 861 0
527 20250305 102100 17843689 861 861 861 861 0
528 20250305 102000 17843689 861 856 861 856 6961
529 20250305 101900 11866498 856 856 856 856 0
530 20250305 101800 11866498 856 856 856 856 0
531 20250305 101700 11866498 856 856 856 856 0
532 20250305 101600 11866498 856 856 856 856 1
533 20250305 101500 11865642 856 856 856 856 11
534 20250305 101400 11856226 848 851 851 848 1187
535 20250305 101300 10848223 858 858 858 858 0
536 20250305 101200 10848223 858 858 858 858 0
537 20250305 101100 10848223 858 858 858 858 1
538 20250305 101000 10847365 851 852 852 851 430
539 20250305 100900 10481346 853 855 855 853 250
540 20250305 100800 10267975 860 860 860 860 0
541 20250305 100700 10267975 860 860 860 860 0
542 20250305 100600 10267975 860 860 860 860 0
543 20250305 100500 10267975 860 860 860 860 0
544 20250305 100400 10267975 860 860 860 860 0
545 20250305 100300 10267975 860 860 860 860 0
546 20250305 100200 10267975 860 860 860 860 3
547 20250305 100100 10265395 859 859 859 859 0
548 20250305 100000 10265395 859 859 859 859 0
549 20250305 095900 10265395 859 859 859 859 0
550 20250305 095800 10265395 859 859 859 859 1500
551 20250305 095700 8976895 859 859 859 859 0
552 20250305 095600 8976895 859 859 859 859 500
553 20250305 095500 8547395 859 859 859 859 0
554 20250305 095400 8547395 859 859 859 859 0
555 20250305 095300 8547395 859 858 859 858 711
556 20250305 095200 7936767 853 853 853 853 0
557 20250305 095100 7936767 853 853 853 853 70
558 20250305 095000 7877057 850 850 850 850 0
559 20250305 094900 7877057 850 850 850 850 0
560 20250305 094800 7877057 850 850 850 850 0
561 20250305 094700 7877057 850 854 854 850 1303
562 20250305 094600 6767762 854 859 859 854 639
563 20250305 094500 6221791 859 859 859 859 16
564 20250305 094400 6208047 859 859 859 859 0
565 20250305 094300 6208047 859 859 859 859 0
566 20250305 094200 6208047 859 859 859 859 0
567 20250305 094100 6208047 859 859 859 859 0
568 20250305 094000 6208047 859 859 859 859 0
569 20250305 093900 6208047 859 859 859 859 0
570 20250305 093800 6208047 859 859 859 859 0
571 20250305 093700 6208047 859 859 859 859 68
572 20250305 093600 6149635 859 859 859 859 0
573 20250305 093500 6149635 859 859 859 859 0
574 20250305 093400 6149635 859 859 859 859 0
575 20250305 093300 6149635 859 859 859 859 1
576 20250305 093200 6148776 859 860 860 859 1486
577 20250305 093100 4872301 859 859 859 859 2015
578 20250305 093000 3141416 859 859 859 859 0
579 20250305 092900 3141416 859 860 860 859 3
580 20250305 092800 3138837 859 859 859 859 1
581 20250305 092700 3137978 860 860 860 860 0
582 20250305 092600 3137978 860 860 860 860 0
583 20250305 092500 3137978 860 860 860 860 0
584 20250305 092400 3137978 860 860 860 860 0
585 20250305 092300 3137978 860 860 860 860 1
586 20250305 092200 3137118 855 858 858 855 267
587 20250305 092100 2908827 859 859 859 859 103
588 20250305 092000 2820350 860 860 860 860 10
589 20250305 091900 2811750 860 860 860 860 0
590 20250305 091800 2811750 860 860 860 860 0
591 20250305 091700 2811750 860 860 860 860 0
592 20250305 091600 2811750 860 859 860 859 95
593 20250305 091500 2730059 859 859 859 859 0
594 20250305 091400 2730059 859 859 859 859 0
595 20250305 091300 2730059 859 859 859 859 0
596 20250305 091200 2730059 859 859 859 859 1
597 20250305 091100 2729200 860 860 860 860 1
598 20250305 091000 2728340 860 860 860 860 34
599 20250305 090900 2699100 860 860 860 860 1
600 20250305 090800 2698240 854 854 854 854 0
601 20250305 090700 2698240 854 854 854 854 470
602 20250305 090600 2296860 854 854 854 854 0
603 20250305 090500 2296860 854 856 856 854 301
604 20250305 090400 2039702 857 856 861 855 334
605 20250305 090300 1754062 856 856 856 856 0
606 20250305 090200 1754062 856 856 856 856 450
607 20250305 090100 1368862 862 862 862 862 1
608 20250305 090000 1368000 855 855 855 855 1600

1
018700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,35119757,0,31045865188,0.00
20250227,0,35119757,0,31186344216,0.00
20250226,0,35119757,0,31186344216,0.00
20250225,0,35119757,0,31783380085,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 35119757 0 31045865188 0.00
3 20250227 0 35119757 0 31186344216 0.00
4 20250226 0 35119757 0 31186344216 0.00
5 20250225 0 35119757 0 31783380085 0.00