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

610
021040/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190800,74074102,906,906,906,906,1923
20250305,190700,74074102,906,906,906,906,0
20250305,190600,74074102,906,906,906,906,0
20250305,190500,74074102,906,906,906,906,0
20250305,190400,74074102,906,906,906,906,0
20250305,190300,74074102,906,906,906,906,0
20250305,190200,74074102,906,906,906,906,0
20250305,190100,74074102,906,906,906,906,0
20250305,190000,74074102,906,906,906,906,0
20250305,185900,74074102,906,906,906,906,0
20250305,185800,74074102,906,906,906,906,0
20250305,185700,74074102,906,906,906,906,0
20250305,185600,74074102,906,906,906,906,0
20250305,185500,74074102,906,906,906,906,0
20250305,185400,74074102,906,906,906,906,0
20250305,185300,74074102,906,906,906,906,0
20250305,185200,74074102,906,906,906,906,0
20250305,185100,74074102,906,906,906,906,0
20250305,185000,74074102,906,906,906,906,0
20250305,184900,74074102,906,906,906,906,0
20250305,184800,74074102,906,906,906,906,0
20250305,184700,74074102,906,906,906,906,0
20250305,184600,74074102,906,906,906,906,0
20250305,184500,74074102,906,906,906,906,0
20250305,184400,74074102,906,906,906,906,0
20250305,184300,74074102,906,906,906,906,0
20250305,184200,74074102,906,906,906,906,0
20250305,184100,74074102,906,906,906,906,0
20250305,184000,74074102,906,906,906,906,0
20250305,183900,74074102,906,906,906,906,0
20250305,183800,74074102,906,906,906,906,1923
20250305,183700,74074102,906,906,906,906,0
20250305,183600,74074102,906,906,906,906,0
20250305,183500,74074102,906,906,906,906,0
20250305,183400,74074102,906,906,906,906,0
20250305,183300,74074102,906,906,906,906,0
20250305,183200,74074102,906,906,906,906,0
20250305,183100,74074102,906,906,906,906,0
20250305,183000,74074102,906,906,906,906,0
20250305,182900,74074102,906,906,906,906,0
20250305,182800,74074102,906,906,906,906,0
20250305,182700,74074102,906,906,906,906,0
20250305,182600,74074102,906,906,906,906,0
20250305,182500,74074102,906,906,906,906,0
20250305,182400,74074102,906,906,906,906,0
20250305,182300,74074102,906,906,906,906,0
20250305,182200,74074102,906,906,906,906,0
20250305,182100,74074102,906,906,906,906,0
20250305,182000,74074102,906,906,906,906,0
20250305,181900,74074102,906,906,906,906,0
20250305,181800,74074102,906,906,906,906,0
20250305,181700,74074102,906,906,906,906,0
20250305,181600,74074102,906,906,906,906,0
20250305,181500,74074102,906,906,906,906,0
20250305,181400,74074102,906,906,906,906,0
20250305,181300,74074102,906,906,906,906,0
20250305,181200,74074102,906,906,906,906,0
20250305,181100,74074102,906,906,906,906,0
20250305,181000,74074102,906,906,906,906,0
20250305,180900,74074102,906,906,906,906,0
20250305,180800,74074102,906,906,906,906,1923
20250305,180700,74074102,906,906,906,906,0
20250305,180600,74074102,906,906,906,906,0
20250305,180500,74074102,906,906,906,906,0
20250305,180400,74074102,906,906,906,906,0
20250305,180300,74074102,906,906,906,906,0
20250305,180200,74074102,906,906,906,906,0
20250305,180100,74074102,906,906,906,906,0
20250305,180000,74074102,906,906,906,906,0
20250305,175900,74074102,906,906,906,906,0
20250305,175800,74074102,906,906,906,906,0
20250305,175700,74074102,906,906,906,906,0
20250305,175600,74074102,906,906,906,906,0
20250305,175500,74074102,906,906,906,906,0
20250305,175400,74074102,906,906,906,906,0
20250305,175300,74074102,906,906,906,906,0
20250305,175200,74074102,906,906,906,906,0
20250305,175100,74074102,906,906,906,906,0
20250305,175000,74074102,906,906,906,906,0
20250305,174900,74074102,906,906,906,906,0
20250305,174800,74074102,906,906,906,906,0
20250305,174700,74074102,906,906,906,906,0
20250305,174600,74074102,906,906,906,906,0
20250305,174500,74074102,906,906,906,906,0
20250305,174400,74074102,906,906,906,906,0
20250305,174300,74074102,906,906,906,906,0
20250305,174200,74074102,906,906,906,906,0
20250305,174100,74074102,906,906,906,906,0
20250305,174000,74074102,906,906,906,906,0
20250305,173900,74074102,906,906,906,906,0
20250305,173800,74074102,906,906,906,906,1923
20250305,173700,74074102,906,906,906,906,0
20250305,173600,74074102,906,906,906,906,0
20250305,173500,74074102,906,906,906,906,0
20250305,173400,74074102,906,906,906,906,0
20250305,173300,74074102,906,906,906,906,0
20250305,173200,74074102,906,906,906,906,0
20250305,173100,74074102,906,906,906,906,0
20250305,173000,74074102,906,906,906,906,0
20250305,172900,74074102,906,906,906,906,0
20250305,172800,74074102,906,906,906,906,0
20250305,172700,74074102,906,906,906,906,0
20250305,172600,74074102,906,906,906,906,0
20250305,172500,74074102,906,906,906,906,0
20250305,172400,74074102,906,906,906,906,0
20250305,172300,74074102,906,906,906,906,0
20250305,172200,74074102,906,906,906,906,0
20250305,172100,74074102,906,906,906,906,0
20250305,172000,74074102,906,906,906,906,0
20250305,171900,74074102,906,906,906,906,0
20250305,171800,74074102,906,906,906,906,0
20250305,171700,74074102,906,906,906,906,0
20250305,171600,74074102,906,906,906,906,0
20250305,171500,74074102,906,906,906,906,0
20250305,171400,74074102,906,906,906,906,0
20250305,171300,74074102,906,906,906,906,0
20250305,171200,74074102,906,906,906,906,0
20250305,171100,74074102,906,906,906,906,0
20250305,171000,74074102,906,906,906,906,0
20250305,170900,74074102,906,906,906,906,0
20250305,170800,74074102,906,906,906,906,1923
20250305,170700,74074102,906,906,906,906,0
20250305,170600,74074102,906,906,906,906,0
20250305,170500,74074102,906,906,906,906,0
20250305,170400,74074102,906,906,906,906,0
20250305,170300,74074102,906,906,906,906,0
20250305,170200,74074102,906,906,906,906,0
20250305,170100,74074102,906,906,906,906,0
20250305,170000,74074102,906,906,906,906,0
20250305,165900,74074102,906,906,906,906,0
20250305,165800,74074102,906,906,906,906,0
20250305,165700,74074102,906,906,906,906,0
20250305,165600,74074102,906,906,906,906,0
20250305,165500,74074102,906,906,906,906,0
20250305,165400,74074102,906,906,906,906,0
20250305,165300,74074102,906,906,906,906,0
20250305,165200,74074102,906,906,906,906,0
20250305,165100,74074102,906,906,906,906,0
20250305,165000,74074102,906,906,906,906,0
20250305,164900,74074102,906,906,906,906,0
20250305,164800,74074102,906,906,906,906,0
20250305,164700,74074102,906,906,906,906,0
20250305,164600,74074102,906,906,906,906,0
20250305,164500,74074102,906,906,906,906,0
20250305,164400,74074102,906,906,906,906,0
20250305,164300,74074102,906,906,906,906,0
20250305,164200,74074102,906,906,906,906,0
20250305,164100,74074102,906,906,906,906,0
20250305,164000,74074102,906,906,906,906,0
20250305,163900,74074102,906,906,906,906,0
20250305,163800,74074102,906,906,906,906,1923
20250305,163700,74074102,906,906,906,906,0
20250305,163600,74074102,906,906,906,906,0
20250305,163500,74074102,906,906,906,906,0
20250305,163400,74074102,906,906,906,906,0
20250305,163300,74074102,906,906,906,906,0
20250305,163200,74074102,906,906,906,906,0
20250305,163100,74074102,906,906,906,906,0
20250305,163000,74074102,906,906,906,906,0
20250305,162900,74074102,906,906,906,906,0
20250305,162800,74074102,906,906,906,906,0
20250305,162700,74074102,906,906,906,906,0
20250305,162600,74074102,906,906,906,906,0
20250305,162500,74074102,906,906,906,906,0
20250305,162400,74074102,906,906,906,906,0
20250305,162300,74074102,906,906,906,906,0
20250305,162200,74074102,906,906,906,906,0
20250305,162100,74074102,906,906,906,906,0
20250305,162000,74074102,906,906,906,906,0
20250305,161900,74074102,906,906,906,906,0
20250305,161800,74074102,906,906,906,906,0
20250305,161700,74074102,906,906,906,906,0
20250305,161600,74074102,906,906,906,906,0
20250305,161500,74074102,906,906,906,906,0
20250305,161400,74074102,906,906,906,906,0
20250305,161300,74074102,906,906,906,906,0
20250305,161200,74074102,906,906,906,906,0
20250305,161100,74074102,906,906,906,906,0
20250305,161000,74074102,906,906,906,906,0
20250305,160900,74074102,906,906,906,906,0
20250305,160800,74074102,906,906,906,906,1923
20250305,160700,74074102,906,906,906,906,0
20250305,160600,74074102,906,906,906,906,0
20250305,160500,74074102,906,906,906,906,0
20250305,160400,74074102,906,906,906,906,0
20250305,160300,74074102,906,906,906,906,0
20250305,160200,74074102,906,906,906,906,0
20250305,160100,74074102,906,906,906,906,0
20250305,160000,74074102,906,906,906,906,0
20250305,155900,74074102,906,906,906,906,0
20250305,155800,74074102,906,906,906,906,0
20250305,155700,74074102,906,906,906,906,0
20250305,155600,74074102,906,906,906,906,0
20250305,155500,74074102,906,906,906,906,0
20250305,155400,74074102,906,906,906,906,0
20250305,155300,74074102,906,906,906,906,0
20250305,155200,74074102,906,906,906,906,0
20250305,155100,74074102,906,906,906,906,0
20250305,155000,74074102,906,906,906,906,0
20250305,154900,74074102,906,906,906,906,0
20250305,154800,74074102,906,906,906,906,0
20250305,154700,74074102,906,906,906,906,0
20250305,154600,74074102,906,906,906,906,0
20250305,154500,74074102,906,906,906,906,0
20250305,154400,74074102,906,906,906,906,0
20250305,154300,74074102,906,906,906,906,0
20250305,154200,74074102,906,906,906,906,0
20250305,154100,74074102,906,906,906,906,0
20250305,154000,74074102,906,906,906,906,0
20250305,153900,74074102,906,906,906,906,0
20250305,153800,74074102,906,906,906,906,1923
20250305,153700,74074102,906,906,906,906,0
20250305,153600,74074102,906,906,906,906,0
20250305,153500,74074102,906,906,906,906,0
20250305,153400,74074102,906,906,906,906,0
20250305,153300,74074102,906,906,906,906,0
20250305,153200,74074102,906,906,906,906,0
20250305,153100,74074102,906,906,906,906,0
20250305,153000,74074102,906,906,906,906,1923
20250305,152900,72331864,914,914,914,914,0
20250305,152800,72331864,914,914,914,914,0
20250305,152700,72331864,914,914,914,914,0
20250305,152600,72331864,914,914,914,914,0
20250305,152500,72331864,914,914,914,914,0
20250305,152400,72331864,914,914,914,914,0
20250305,152300,72331864,914,914,914,914,0
20250305,152200,72331864,914,914,914,914,0
20250305,152100,72331864,914,914,914,914,0
20250305,152000,72331864,914,914,914,914,0
20250305,151900,72331864,914,914,914,908,919
20250305,151800,71496998,914,913,914,909,119
20250305,151700,71388526,908,913,913,908,1064
20250305,151600,70422112,914,914,914,914,1
20250305,151500,70421198,914,914,914,914,4
20250305,151400,70417542,914,914,914,914,0
20250305,151300,70417542,914,914,914,914,0
20250305,151200,70417542,914,914,914,914,0
20250305,151100,70417542,914,914,914,914,28
20250305,151000,70391950,915,915,915,915,0
20250305,150900,70391950,915,915,915,915,0
20250305,150800,70391950,915,915,915,915,0
20250305,150700,70391950,915,915,915,915,0
20250305,150600,70391950,915,915,915,915,0
20250305,150500,70391950,915,915,915,915,0
20250305,150400,70391950,915,915,915,915,6
20250305,150300,70386460,915,915,915,915,210
20250305,150200,70194310,917,917,917,917,0
20250305,150100,70194310,917,917,917,917,0
20250305,150000,70194310,917,917,917,917,0
20250305,145900,70194310,917,917,917,917,512
20250305,145800,69724806,914,914,914,914,0
20250305,145700,69724806,914,914,914,914,0
20250305,145600,69724806,914,914,914,914,9
20250305,145500,69716580,915,915,915,915,0
20250305,145400,69716580,915,915,915,915,0
20250305,145300,69716580,915,915,915,915,0
20250305,145200,69716580,915,915,915,915,0
20250305,145100,69716580,915,919,919,915,800
20250305,145000,68984388,920,920,920,920,0
20250305,144900,68984388,920,920,920,920,0
20250305,144800,68984388,920,920,920,920,0
20250305,144700,68984388,920,920,920,920,40
20250305,144600,68947588,920,920,920,920,0
20250305,144500,68947588,920,920,920,920,0
20250305,144400,68947588,920,920,920,920,0
20250305,144300,68947588,920,920,920,920,0
20250305,144200,68947588,920,920,920,920,0
20250305,144100,68947588,920,920,920,920,0
20250305,144000,68947588,920,920,920,920,0
20250305,143900,68947588,920,920,920,920,0
20250305,143800,68947588,920,920,920,920,0
20250305,143700,68947588,920,920,920,920,14
20250305,143600,68934708,921,921,921,921,500
20250305,143500,68474208,921,921,921,921,0
20250305,143400,68474208,921,921,921,921,0
20250305,143300,68474208,921,921,921,921,0
20250305,143200,68474208,921,921,921,921,0
20250305,143100,68474208,921,921,921,921,50
20250305,143000,68428158,927,927,927,927,12
20250305,142900,68417034,921,921,921,921,0
20250305,142800,68417034,921,921,921,921,0
20250305,142700,68417034,921,921,921,921,0
20250305,142600,68417034,921,921,921,921,0
20250305,142500,68417034,921,921,921,921,0
20250305,142400,68417034,921,921,921,921,0
20250305,142300,68417034,921,921,921,921,0
20250305,142200,68417034,921,921,921,921,0
20250305,142100,68417034,921,921,921,921,521
20250305,142000,67937193,927,927,927,927,0
20250305,141900,67937193,927,927,927,927,0
20250305,141800,67937193,927,927,927,927,0
20250305,141700,67937193,927,927,927,927,0
20250305,141600,67937193,927,927,927,927,0
20250305,141500,67937193,927,927,927,927,1
20250305,141400,67936266,920,920,920,920,0
20250305,141300,67936266,920,920,920,920,0
20250305,141200,67936266,920,920,920,920,0
20250305,141100,67936266,920,920,920,920,0
20250305,141000,67936266,920,920,920,920,0
20250305,140900,67936266,920,920,920,920,0
20250305,140800,67936266,920,920,920,920,0
20250305,140700,67936266,920,920,920,920,0
20250305,140600,67936266,920,920,920,920,0
20250305,140500,67936266,920,920,920,920,0
20250305,140400,67936266,920,920,920,920,0
20250305,140300,67936266,920,925,925,920,1221
20250305,140200,66810962,925,925,925,925,0
20250305,140100,66810962,925,925,925,925,0
20250305,140000,66810962,925,925,925,925,0
20250305,135900,66810962,925,925,925,925,0
20250305,135800,66810962,925,925,925,925,0
20250305,135700,66810962,925,925,925,925,0
20250305,135600,66810962,925,925,925,925,1
20250305,135500,66810037,925,925,925,925,11
20250305,135400,66799862,925,925,925,925,0
20250305,135300,66799862,925,925,925,925,0
20250305,135200,66799862,925,925,925,925,0
20250305,135100,66799862,925,925,925,925,0
20250305,135000,66799862,925,925,925,925,0
20250305,134900,66799862,925,925,925,925,0
20250305,134800,66799862,925,925,925,925,0
20250305,134700,66799862,925,925,925,925,0
20250305,134600,66799862,925,925,925,925,0
20250305,134500,66799862,925,925,925,925,0
20250305,134400,66799862,925,925,925,925,0
20250305,134300,66799862,925,925,925,925,0
20250305,134200,66799862,925,925,925,925,0
20250305,134100,66799862,925,925,925,925,0
20250305,134000,66799862,925,925,925,925,0
20250305,133900,66799862,925,925,925,925,0
20250305,133800,66799862,925,925,925,925,0
20250305,133700,66799862,925,925,925,925,0
20250305,133600,66799862,925,925,925,925,0
20250305,133500,66799862,925,925,925,925,0
20250305,133400,66799862,925,925,925,925,0
20250305,133300,66799862,925,925,925,925,0
20250305,133200,66799862,925,925,925,925,0
20250305,133100,66799862,925,925,925,925,0
20250305,133000,66799862,925,925,925,925,0
20250305,132900,66799862,925,925,925,925,0
20250305,132800,66799862,925,925,925,925,0
20250305,132700,66799862,925,925,925,925,0
20250305,132600,66799862,925,925,925,925,0
20250305,132500,66799862,925,925,925,925,0
20250305,132400,66799862,925,925,925,925,0
20250305,132300,66799862,925,925,925,925,50
20250305,132200,66753612,925,925,925,925,0
20250305,132100,66753612,925,925,925,925,24
20250305,132000,66731412,925,925,925,925,0
20250305,131900,66731412,925,925,925,925,0
20250305,131800,66731412,925,925,925,925,0
20250305,131700,66731412,925,925,925,925,10
20250305,131600,66722162,925,925,925,925,0
20250305,131500,66722162,925,925,925,925,0
20250305,131400,66722162,925,925,925,925,0
20250305,131300,66722162,925,925,925,925,100
20250305,131200,66629662,925,925,925,925,0
20250305,131100,66629662,925,925,925,925,0
20250305,131000,66629662,925,925,925,925,0
20250305,130900,66629662,925,925,925,925,0
20250305,130800,66629662,925,925,925,925,0
20250305,130700,66629662,925,925,925,925,86
20250305,130600,66550112,925,925,925,925,0
20250305,130500,66550112,925,925,925,925,275
20250305,130400,66295737,927,927,927,927,265
20250305,130300,66050082,927,927,927,927,0
20250305,130200,66050082,927,927,927,927,0
20250305,130100,66050082,927,927,927,927,0
20250305,130000,66050082,927,927,927,927,0
20250305,125900,66050082,927,927,927,927,0
20250305,125800,66050082,927,927,927,927,0
20250305,125700,66050082,927,927,927,927,0
20250305,125600,66050082,927,927,927,927,0
20250305,125500,66050082,927,927,927,927,0
20250305,125400,66050082,927,927,927,927,50
20250305,125300,66003732,927,930,930,927,660
20250305,125200,65391882,927,927,927,927,0
20250305,125100,65391882,927,927,927,925,1736
20250305,125000,63783450,927,929,929,927,430
20250305,124900,63384467,930,930,930,930,0
20250305,124800,63384467,930,930,930,930,0
20250305,124700,63384467,930,930,930,930,0
20250305,124600,63384467,930,930,930,930,0
20250305,124500,63384467,930,930,930,930,0
20250305,124400,63384467,930,930,930,930,0
20250305,124300,63384467,930,930,930,930,0
20250305,124200,63384467,930,930,930,930,0
20250305,124100,63384467,930,930,930,930,0
20250305,124000,63384467,930,930,930,930,0
20250305,123900,63384467,930,930,930,930,0
20250305,123800,63384467,930,930,930,930,0
20250305,123700,63384467,930,930,930,930,6
20250305,123600,63378887,929,929,929,929,0
20250305,123500,63378887,929,929,929,929,41
20250305,123400,63340798,929,929,929,929,2
20250305,123300,63338940,929,928,929,928,230
20250305,123200,63125470,929,929,929,929,0
20250305,123100,63125470,929,927,929,927,791
20250305,123000,62391698,927,927,927,927,0
20250305,122900,62391698,927,927,927,927,0
20250305,122800,62391698,927,927,927,927,0
20250305,122700,62391698,927,927,927,927,0
20250305,122600,62391698,927,925,927,925,1154
20250305,122500,61322252,917,917,917,917,0
20250305,122400,61322252,917,917,917,917,0
20250305,122300,61322252,917,917,917,917,0
20250305,122200,61322252,917,921,921,917,1043
20250305,122100,60365193,919,919,919,919,0
20250305,122000,60365193,919,919,919,919,0
20250305,121900,60365193,919,919,919,919,0
20250305,121800,60365193,919,926,926,919,332
20250305,121700,60059685,926,926,926,926,0
20250305,121600,60059685,926,925,926,925,420
20250305,121500,59671111,925,925,925,925,0
20250305,121400,59671111,925,925,925,925,0
20250305,121300,59671111,925,925,925,925,0
20250305,121200,59671111,925,925,925,925,189
20250305,121100,59496286,925,925,925,925,0
20250305,121000,59496286,925,924,925,924,433
20250305,120900,59095977,923,921,923,921,947
20250305,120800,58221972,922,922,922,922,0
20250305,120700,58221972,922,922,922,922,0
20250305,120600,58221972,922,922,922,922,0
20250305,120500,58221972,922,922,922,922,0
20250305,120400,58221972,922,922,922,922,300
20250305,120300,57945372,922,920,922,920,295
20250305,120200,57673665,919,919,919,919,1
20250305,120100,57672746,914,914,914,914,0
20250305,120000,57672746,914,914,914,914,0
20250305,115900,57672746,914,915,915,914,197
20250305,115800,57492687,917,917,917,917,303
20250305,115700,57214836,920,920,920,920,0
20250305,115600,57214836,920,920,920,920,0
20250305,115500,57214836,920,920,920,920,2
20250305,115400,57212996,920,920,920,920,0
20250305,115300,57212996,920,920,920,920,344
20250305,115200,56896516,921,921,921,921,30
20250305,115100,56868886,920,920,920,920,0
20250305,115000,56868886,920,920,920,920,0
20250305,114900,56868886,920,920,920,920,4
20250305,114800,56865206,920,920,920,920,31
20250305,114700,56836686,920,920,920,920,209
20250305,114600,56644406,920,916,920,916,3116
20250305,114500,53787836,914,914,914,914,7
20250305,114400,53781438,911,911,911,911,0
20250305,114300,53781438,911,911,911,911,0
20250305,114200,53781438,911,911,911,911,0
20250305,114100,53781438,911,911,911,911,0
20250305,114000,53781438,911,911,911,911,0
20250305,113900,53781438,911,911,911,911,0
20250305,113800,53781438,911,911,911,911,0
20250305,113700,53781438,911,911,911,911,1475
20250305,113600,52437713,911,911,911,911,0
20250305,113500,52437713,911,911,911,911,0
20250305,113400,52437713,911,911,911,911,0
20250305,113300,52437713,911,911,911,911,0
20250305,113200,52437713,911,911,911,911,0
20250305,113100,52437713,911,913,913,911,778
20250305,113000,51728521,913,913,913,913,95
20250305,112900,51641786,913,913,913,913,260
20250305,112800,51404406,913,913,913,913,0
20250305,112700,51404406,913,913,913,913,0
20250305,112600,51404406,913,913,913,913,1595
20250305,112500,49948171,907,907,907,907,0
20250305,112400,49948171,907,909,909,907,1000
20250305,112300,49040447,909,909,909,909,958
20250305,112200,48169625,907,914,914,907,20000
20250305,112100,30022427,913,913,913,913,0
20250305,112000,30022427,913,913,913,913,0
20250305,111900,30022427,913,913,913,913,0
20250305,111800,30022427,913,913,913,913,0
20250305,111700,30022427,913,913,913,913,0
20250305,111600,30022427,913,913,913,913,0
20250305,111500,30022427,913,913,913,913,0
20250305,111400,30022427,913,913,913,913,0
20250305,111300,30022427,913,913,913,913,0
20250305,111200,30022427,913,913,915,913,1902
20250305,111100,28285107,909,917,917,909,4253
20250305,111000,24416158,918,918,918,918,147
20250305,110900,24281212,918,918,918,918,0
20250305,110800,24281212,918,918,918,918,0
20250305,110700,24281212,918,918,918,918,0
20250305,110600,24281212,918,918,918,918,215
20250305,110500,24083842,917,917,917,917,0
20250305,110400,24083842,917,917,917,917,0
20250305,110300,24083842,917,917,917,917,115
20250305,110200,23978387,917,917,917,917,4
20250305,110100,23974719,918,918,918,918,0
20250305,110000,23974719,918,915,918,915,656
20250305,105900,23373819,914,913,914,913,339
20250305,105800,23064094,913,913,913,913,0
20250305,105700,23064094,913,913,913,913,0
20250305,105600,23064094,913,913,913,913,0
20250305,105500,23064094,913,910,913,910,1794
20250305,105400,21430427,908,907,908,907,2119
20250305,105300,19506383,907,907,907,907,0
20250305,105200,19506383,907,907,907,907,0
20250305,105100,19506383,907,907,907,907,176
20250305,105000,19346751,907,907,907,907,1
20250305,104900,19345844,910,910,910,910,0
20250305,104800,19345844,910,910,910,910,0
20250305,104700,19345844,910,910,910,910,0
20250305,104600,19345844,910,910,910,910,0
20250305,104500,19345844,910,910,910,910,0
20250305,104400,19345844,910,910,910,910,0
20250305,104300,19345844,910,910,910,910,0
20250305,104200,19345844,910,910,910,910,0
20250305,104100,19345844,910,910,910,910,0
20250305,104000,19345844,910,910,910,910,0
20250305,103900,19345844,910,910,910,910,0
20250305,103800,19345844,910,910,910,910,0
20250305,103700,19345844,910,910,910,910,0
20250305,103600,19345844,910,910,910,910,0
20250305,103500,19345844,910,910,910,910,0
20250305,103400,19345844,910,910,910,910,0
20250305,103300,19345844,910,910,910,910,0
20250305,103200,19345844,910,910,910,910,0
20250305,103100,19345844,910,910,910,910,0
20250305,103000,19345844,910,910,910,910,0
20250305,102900,19345844,910,910,910,910,0
20250305,102800,19345844,910,910,910,910,0
20250305,102700,19345844,910,910,910,910,0
20250305,102600,19345844,910,910,910,910,10
20250305,102500,19336744,907,907,907,907,0
20250305,102400,19336744,907,907,907,907,0
20250305,102300,19336744,907,907,907,907,2
20250305,102200,19334930,910,910,910,910,10
20250305,102100,19325830,910,910,910,910,90
20250305,102000,19243930,910,910,910,910,5
20250305,101900,19239380,910,910,910,910,0
20250305,101800,19239380,910,910,910,910,0
20250305,101700,19239380,910,910,910,910,0
20250305,101600,19239380,910,910,910,910,0
20250305,101500,19239380,910,910,910,910,6
20250305,101400,19233920,910,910,910,910,0
20250305,101300,19233920,910,910,910,910,0
20250305,101200,19233920,910,910,910,910,0
20250305,101100,19233920,910,910,910,910,0
20250305,101000,19233920,910,910,910,910,0
20250305,100900,19233920,910,910,910,910,0
20250305,100800,19233920,910,910,910,910,0
20250305,100700,19233920,910,910,910,910,0
20250305,100600,19233920,910,910,910,910,0
20250305,100500,19233920,910,906,910,906,211
20250305,100400,19042714,906,906,906,906,546
20250305,100300,18548038,906,907,907,906,229
20250305,100200,18340553,910,910,910,910,0
20250305,100100,18340553,910,910,910,910,0
20250305,100000,18340553,910,910,910,910,0
20250305,095900,18340553,910,910,910,910,0
20250305,095800,18340553,910,910,910,910,10
20250305,095700,18331453,906,906,906,906,70
20250305,095600,18268033,910,910,910,910,0
20250305,095500,18268033,910,910,910,910,0
20250305,095400,18268033,910,910,910,910,0
20250305,095300,18268033,910,910,910,910,0
20250305,095200,18268033,910,905,910,905,3001
20250305,095100,15537966,909,909,909,909,2
20250305,095000,15536148,909,909,909,909,1
20250305,094900,15535239,909,909,909,909,0
20250305,094800,15535239,909,908,909,908,100
20250305,094700,15444389,908,908,908,908,700
20250305,094600,14808789,908,908,908,908,149
20250305,094500,14673497,908,903,908,903,1176
20250305,094400,13611564,908,903,908,903,2
20250305,094300,13609753,903,905,905,903,323
20250305,094200,13318051,907,907,907,907,0
20250305,094100,13318051,907,907,907,907,0
20250305,094000,13318051,907,907,907,907,0
20250305,093900,13318051,907,907,907,907,0
20250305,093800,13318051,907,907,907,907,0
20250305,093700,13318051,907,907,907,907,0
20250305,093600,13318051,907,907,907,907,0
20250305,093500,13318051,907,907,907,907,0
20250305,093400,13318051,907,907,907,907,32
20250305,093300,13289027,907,907,907,907,0
20250305,093200,13289027,907,907,907,907,0
20250305,093100,13289027,907,907,907,907,0
20250305,093000,13289027,907,907,907,907,0
20250305,092900,13289027,907,905,907,902,902
20250305,092800,12474963,906,909,909,906,150
20250305,092700,12338703,903,903,903,903,0
20250305,092600,12338703,903,903,903,903,0
20250305,092500,12338703,903,903,903,903,0
20250305,092400,12338703,903,903,903,903,0
20250305,092300,12338703,903,906,906,903,570
20250305,092200,11822871,906,906,906,906,0
20250305,092100,11822871,906,906,906,906,0
20250305,092000,11822871,906,906,906,906,1
20250305,091900,11821965,906,906,906,906,490
20250305,091800,11378025,903,904,904,903,100
20250305,091700,11287724,903,903,903,903,0
20250305,091600,11287724,903,907,907,903,257
20250305,091500,11055537,906,906,906,906,179
20250305,091400,10893363,906,906,906,906,0
20250305,091300,10893363,906,906,906,906,814
20250305,091200,10155879,906,906,906,906,1298
20250305,091100,8979891,904,904,904,904,0
20250305,091000,8979891,904,904,904,904,20
20250305,090900,8961811,903,907,907,902,4210
20250305,090800,5159325,906,906,906,906,91
20250305,090700,5076879,906,906,906,906,2
20250305,090600,5075067,910,910,910,910,0
20250305,090500,5075067,910,906,910,906,1417
20250305,090400,3791261,906,906,906,906,1650
20250305,090300,2296361,909,907,909,906,1339
20250305,090200,1081991,910,911,911,910,177
20250305,090100,920920,910,910,910,910,0
20250305,090000,920920,910,910,910,910,1012
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190800 74074102 906 906 906 906 1923
3 20250305 190700 74074102 906 906 906 906 0
4 20250305 190600 74074102 906 906 906 906 0
5 20250305 190500 74074102 906 906 906 906 0
6 20250305 190400 74074102 906 906 906 906 0
7 20250305 190300 74074102 906 906 906 906 0
8 20250305 190200 74074102 906 906 906 906 0
9 20250305 190100 74074102 906 906 906 906 0
10 20250305 190000 74074102 906 906 906 906 0
11 20250305 185900 74074102 906 906 906 906 0
12 20250305 185800 74074102 906 906 906 906 0
13 20250305 185700 74074102 906 906 906 906 0
14 20250305 185600 74074102 906 906 906 906 0
15 20250305 185500 74074102 906 906 906 906 0
16 20250305 185400 74074102 906 906 906 906 0
17 20250305 185300 74074102 906 906 906 906 0
18 20250305 185200 74074102 906 906 906 906 0
19 20250305 185100 74074102 906 906 906 906 0
20 20250305 185000 74074102 906 906 906 906 0
21 20250305 184900 74074102 906 906 906 906 0
22 20250305 184800 74074102 906 906 906 906 0
23 20250305 184700 74074102 906 906 906 906 0
24 20250305 184600 74074102 906 906 906 906 0
25 20250305 184500 74074102 906 906 906 906 0
26 20250305 184400 74074102 906 906 906 906 0
27 20250305 184300 74074102 906 906 906 906 0
28 20250305 184200 74074102 906 906 906 906 0
29 20250305 184100 74074102 906 906 906 906 0
30 20250305 184000 74074102 906 906 906 906 0
31 20250305 183900 74074102 906 906 906 906 0
32 20250305 183800 74074102 906 906 906 906 1923
33 20250305 183700 74074102 906 906 906 906 0
34 20250305 183600 74074102 906 906 906 906 0
35 20250305 183500 74074102 906 906 906 906 0
36 20250305 183400 74074102 906 906 906 906 0
37 20250305 183300 74074102 906 906 906 906 0
38 20250305 183200 74074102 906 906 906 906 0
39 20250305 183100 74074102 906 906 906 906 0
40 20250305 183000 74074102 906 906 906 906 0
41 20250305 182900 74074102 906 906 906 906 0
42 20250305 182800 74074102 906 906 906 906 0
43 20250305 182700 74074102 906 906 906 906 0
44 20250305 182600 74074102 906 906 906 906 0
45 20250305 182500 74074102 906 906 906 906 0
46 20250305 182400 74074102 906 906 906 906 0
47 20250305 182300 74074102 906 906 906 906 0
48 20250305 182200 74074102 906 906 906 906 0
49 20250305 182100 74074102 906 906 906 906 0
50 20250305 182000 74074102 906 906 906 906 0
51 20250305 181900 74074102 906 906 906 906 0
52 20250305 181800 74074102 906 906 906 906 0
53 20250305 181700 74074102 906 906 906 906 0
54 20250305 181600 74074102 906 906 906 906 0
55 20250305 181500 74074102 906 906 906 906 0
56 20250305 181400 74074102 906 906 906 906 0
57 20250305 181300 74074102 906 906 906 906 0
58 20250305 181200 74074102 906 906 906 906 0
59 20250305 181100 74074102 906 906 906 906 0
60 20250305 181000 74074102 906 906 906 906 0
61 20250305 180900 74074102 906 906 906 906 0
62 20250305 180800 74074102 906 906 906 906 1923
63 20250305 180700 74074102 906 906 906 906 0
64 20250305 180600 74074102 906 906 906 906 0
65 20250305 180500 74074102 906 906 906 906 0
66 20250305 180400 74074102 906 906 906 906 0
67 20250305 180300 74074102 906 906 906 906 0
68 20250305 180200 74074102 906 906 906 906 0
69 20250305 180100 74074102 906 906 906 906 0
70 20250305 180000 74074102 906 906 906 906 0
71 20250305 175900 74074102 906 906 906 906 0
72 20250305 175800 74074102 906 906 906 906 0
73 20250305 175700 74074102 906 906 906 906 0
74 20250305 175600 74074102 906 906 906 906 0
75 20250305 175500 74074102 906 906 906 906 0
76 20250305 175400 74074102 906 906 906 906 0
77 20250305 175300 74074102 906 906 906 906 0
78 20250305 175200 74074102 906 906 906 906 0
79 20250305 175100 74074102 906 906 906 906 0
80 20250305 175000 74074102 906 906 906 906 0
81 20250305 174900 74074102 906 906 906 906 0
82 20250305 174800 74074102 906 906 906 906 0
83 20250305 174700 74074102 906 906 906 906 0
84 20250305 174600 74074102 906 906 906 906 0
85 20250305 174500 74074102 906 906 906 906 0
86 20250305 174400 74074102 906 906 906 906 0
87 20250305 174300 74074102 906 906 906 906 0
88 20250305 174200 74074102 906 906 906 906 0
89 20250305 174100 74074102 906 906 906 906 0
90 20250305 174000 74074102 906 906 906 906 0
91 20250305 173900 74074102 906 906 906 906 0
92 20250305 173800 74074102 906 906 906 906 1923
93 20250305 173700 74074102 906 906 906 906 0
94 20250305 173600 74074102 906 906 906 906 0
95 20250305 173500 74074102 906 906 906 906 0
96 20250305 173400 74074102 906 906 906 906 0
97 20250305 173300 74074102 906 906 906 906 0
98 20250305 173200 74074102 906 906 906 906 0
99 20250305 173100 74074102 906 906 906 906 0
100 20250305 173000 74074102 906 906 906 906 0
101 20250305 172900 74074102 906 906 906 906 0
102 20250305 172800 74074102 906 906 906 906 0
103 20250305 172700 74074102 906 906 906 906 0
104 20250305 172600 74074102 906 906 906 906 0
105 20250305 172500 74074102 906 906 906 906 0
106 20250305 172400 74074102 906 906 906 906 0
107 20250305 172300 74074102 906 906 906 906 0
108 20250305 172200 74074102 906 906 906 906 0
109 20250305 172100 74074102 906 906 906 906 0
110 20250305 172000 74074102 906 906 906 906 0
111 20250305 171900 74074102 906 906 906 906 0
112 20250305 171800 74074102 906 906 906 906 0
113 20250305 171700 74074102 906 906 906 906 0
114 20250305 171600 74074102 906 906 906 906 0
115 20250305 171500 74074102 906 906 906 906 0
116 20250305 171400 74074102 906 906 906 906 0
117 20250305 171300 74074102 906 906 906 906 0
118 20250305 171200 74074102 906 906 906 906 0
119 20250305 171100 74074102 906 906 906 906 0
120 20250305 171000 74074102 906 906 906 906 0
121 20250305 170900 74074102 906 906 906 906 0
122 20250305 170800 74074102 906 906 906 906 1923
123 20250305 170700 74074102 906 906 906 906 0
124 20250305 170600 74074102 906 906 906 906 0
125 20250305 170500 74074102 906 906 906 906 0
126 20250305 170400 74074102 906 906 906 906 0
127 20250305 170300 74074102 906 906 906 906 0
128 20250305 170200 74074102 906 906 906 906 0
129 20250305 170100 74074102 906 906 906 906 0
130 20250305 170000 74074102 906 906 906 906 0
131 20250305 165900 74074102 906 906 906 906 0
132 20250305 165800 74074102 906 906 906 906 0
133 20250305 165700 74074102 906 906 906 906 0
134 20250305 165600 74074102 906 906 906 906 0
135 20250305 165500 74074102 906 906 906 906 0
136 20250305 165400 74074102 906 906 906 906 0
137 20250305 165300 74074102 906 906 906 906 0
138 20250305 165200 74074102 906 906 906 906 0
139 20250305 165100 74074102 906 906 906 906 0
140 20250305 165000 74074102 906 906 906 906 0
141 20250305 164900 74074102 906 906 906 906 0
142 20250305 164800 74074102 906 906 906 906 0
143 20250305 164700 74074102 906 906 906 906 0
144 20250305 164600 74074102 906 906 906 906 0
145 20250305 164500 74074102 906 906 906 906 0
146 20250305 164400 74074102 906 906 906 906 0
147 20250305 164300 74074102 906 906 906 906 0
148 20250305 164200 74074102 906 906 906 906 0
149 20250305 164100 74074102 906 906 906 906 0
150 20250305 164000 74074102 906 906 906 906 0
151 20250305 163900 74074102 906 906 906 906 0
152 20250305 163800 74074102 906 906 906 906 1923
153 20250305 163700 74074102 906 906 906 906 0
154 20250305 163600 74074102 906 906 906 906 0
155 20250305 163500 74074102 906 906 906 906 0
156 20250305 163400 74074102 906 906 906 906 0
157 20250305 163300 74074102 906 906 906 906 0
158 20250305 163200 74074102 906 906 906 906 0
159 20250305 163100 74074102 906 906 906 906 0
160 20250305 163000 74074102 906 906 906 906 0
161 20250305 162900 74074102 906 906 906 906 0
162 20250305 162800 74074102 906 906 906 906 0
163 20250305 162700 74074102 906 906 906 906 0
164 20250305 162600 74074102 906 906 906 906 0
165 20250305 162500 74074102 906 906 906 906 0
166 20250305 162400 74074102 906 906 906 906 0
167 20250305 162300 74074102 906 906 906 906 0
168 20250305 162200 74074102 906 906 906 906 0
169 20250305 162100 74074102 906 906 906 906 0
170 20250305 162000 74074102 906 906 906 906 0
171 20250305 161900 74074102 906 906 906 906 0
172 20250305 161800 74074102 906 906 906 906 0
173 20250305 161700 74074102 906 906 906 906 0
174 20250305 161600 74074102 906 906 906 906 0
175 20250305 161500 74074102 906 906 906 906 0
176 20250305 161400 74074102 906 906 906 906 0
177 20250305 161300 74074102 906 906 906 906 0
178 20250305 161200 74074102 906 906 906 906 0
179 20250305 161100 74074102 906 906 906 906 0
180 20250305 161000 74074102 906 906 906 906 0
181 20250305 160900 74074102 906 906 906 906 0
182 20250305 160800 74074102 906 906 906 906 1923
183 20250305 160700 74074102 906 906 906 906 0
184 20250305 160600 74074102 906 906 906 906 0
185 20250305 160500 74074102 906 906 906 906 0
186 20250305 160400 74074102 906 906 906 906 0
187 20250305 160300 74074102 906 906 906 906 0
188 20250305 160200 74074102 906 906 906 906 0
189 20250305 160100 74074102 906 906 906 906 0
190 20250305 160000 74074102 906 906 906 906 0
191 20250305 155900 74074102 906 906 906 906 0
192 20250305 155800 74074102 906 906 906 906 0
193 20250305 155700 74074102 906 906 906 906 0
194 20250305 155600 74074102 906 906 906 906 0
195 20250305 155500 74074102 906 906 906 906 0
196 20250305 155400 74074102 906 906 906 906 0
197 20250305 155300 74074102 906 906 906 906 0
198 20250305 155200 74074102 906 906 906 906 0
199 20250305 155100 74074102 906 906 906 906 0
200 20250305 155000 74074102 906 906 906 906 0
201 20250305 154900 74074102 906 906 906 906 0
202 20250305 154800 74074102 906 906 906 906 0
203 20250305 154700 74074102 906 906 906 906 0
204 20250305 154600 74074102 906 906 906 906 0
205 20250305 154500 74074102 906 906 906 906 0
206 20250305 154400 74074102 906 906 906 906 0
207 20250305 154300 74074102 906 906 906 906 0
208 20250305 154200 74074102 906 906 906 906 0
209 20250305 154100 74074102 906 906 906 906 0
210 20250305 154000 74074102 906 906 906 906 0
211 20250305 153900 74074102 906 906 906 906 0
212 20250305 153800 74074102 906 906 906 906 1923
213 20250305 153700 74074102 906 906 906 906 0
214 20250305 153600 74074102 906 906 906 906 0
215 20250305 153500 74074102 906 906 906 906 0
216 20250305 153400 74074102 906 906 906 906 0
217 20250305 153300 74074102 906 906 906 906 0
218 20250305 153200 74074102 906 906 906 906 0
219 20250305 153100 74074102 906 906 906 906 0
220 20250305 153000 74074102 906 906 906 906 1923
221 20250305 152900 72331864 914 914 914 914 0
222 20250305 152800 72331864 914 914 914 914 0
223 20250305 152700 72331864 914 914 914 914 0
224 20250305 152600 72331864 914 914 914 914 0
225 20250305 152500 72331864 914 914 914 914 0
226 20250305 152400 72331864 914 914 914 914 0
227 20250305 152300 72331864 914 914 914 914 0
228 20250305 152200 72331864 914 914 914 914 0
229 20250305 152100 72331864 914 914 914 914 0
230 20250305 152000 72331864 914 914 914 914 0
231 20250305 151900 72331864 914 914 914 908 919
232 20250305 151800 71496998 914 913 914 909 119
233 20250305 151700 71388526 908 913 913 908 1064
234 20250305 151600 70422112 914 914 914 914 1
235 20250305 151500 70421198 914 914 914 914 4
236 20250305 151400 70417542 914 914 914 914 0
237 20250305 151300 70417542 914 914 914 914 0
238 20250305 151200 70417542 914 914 914 914 0
239 20250305 151100 70417542 914 914 914 914 28
240 20250305 151000 70391950 915 915 915 915 0
241 20250305 150900 70391950 915 915 915 915 0
242 20250305 150800 70391950 915 915 915 915 0
243 20250305 150700 70391950 915 915 915 915 0
244 20250305 150600 70391950 915 915 915 915 0
245 20250305 150500 70391950 915 915 915 915 0
246 20250305 150400 70391950 915 915 915 915 6
247 20250305 150300 70386460 915 915 915 915 210
248 20250305 150200 70194310 917 917 917 917 0
249 20250305 150100 70194310 917 917 917 917 0
250 20250305 150000 70194310 917 917 917 917 0
251 20250305 145900 70194310 917 917 917 917 512
252 20250305 145800 69724806 914 914 914 914 0
253 20250305 145700 69724806 914 914 914 914 0
254 20250305 145600 69724806 914 914 914 914 9
255 20250305 145500 69716580 915 915 915 915 0
256 20250305 145400 69716580 915 915 915 915 0
257 20250305 145300 69716580 915 915 915 915 0
258 20250305 145200 69716580 915 915 915 915 0
259 20250305 145100 69716580 915 919 919 915 800
260 20250305 145000 68984388 920 920 920 920 0
261 20250305 144900 68984388 920 920 920 920 0
262 20250305 144800 68984388 920 920 920 920 0
263 20250305 144700 68984388 920 920 920 920 40
264 20250305 144600 68947588 920 920 920 920 0
265 20250305 144500 68947588 920 920 920 920 0
266 20250305 144400 68947588 920 920 920 920 0
267 20250305 144300 68947588 920 920 920 920 0
268 20250305 144200 68947588 920 920 920 920 0
269 20250305 144100 68947588 920 920 920 920 0
270 20250305 144000 68947588 920 920 920 920 0
271 20250305 143900 68947588 920 920 920 920 0
272 20250305 143800 68947588 920 920 920 920 0
273 20250305 143700 68947588 920 920 920 920 14
274 20250305 143600 68934708 921 921 921 921 500
275 20250305 143500 68474208 921 921 921 921 0
276 20250305 143400 68474208 921 921 921 921 0
277 20250305 143300 68474208 921 921 921 921 0
278 20250305 143200 68474208 921 921 921 921 0
279 20250305 143100 68474208 921 921 921 921 50
280 20250305 143000 68428158 927 927 927 927 12
281 20250305 142900 68417034 921 921 921 921 0
282 20250305 142800 68417034 921 921 921 921 0
283 20250305 142700 68417034 921 921 921 921 0
284 20250305 142600 68417034 921 921 921 921 0
285 20250305 142500 68417034 921 921 921 921 0
286 20250305 142400 68417034 921 921 921 921 0
287 20250305 142300 68417034 921 921 921 921 0
288 20250305 142200 68417034 921 921 921 921 0
289 20250305 142100 68417034 921 921 921 921 521
290 20250305 142000 67937193 927 927 927 927 0
291 20250305 141900 67937193 927 927 927 927 0
292 20250305 141800 67937193 927 927 927 927 0
293 20250305 141700 67937193 927 927 927 927 0
294 20250305 141600 67937193 927 927 927 927 0
295 20250305 141500 67937193 927 927 927 927 1
296 20250305 141400 67936266 920 920 920 920 0
297 20250305 141300 67936266 920 920 920 920 0
298 20250305 141200 67936266 920 920 920 920 0
299 20250305 141100 67936266 920 920 920 920 0
300 20250305 141000 67936266 920 920 920 920 0
301 20250305 140900 67936266 920 920 920 920 0
302 20250305 140800 67936266 920 920 920 920 0
303 20250305 140700 67936266 920 920 920 920 0
304 20250305 140600 67936266 920 920 920 920 0
305 20250305 140500 67936266 920 920 920 920 0
306 20250305 140400 67936266 920 920 920 920 0
307 20250305 140300 67936266 920 925 925 920 1221
308 20250305 140200 66810962 925 925 925 925 0
309 20250305 140100 66810962 925 925 925 925 0
310 20250305 140000 66810962 925 925 925 925 0
311 20250305 135900 66810962 925 925 925 925 0
312 20250305 135800 66810962 925 925 925 925 0
313 20250305 135700 66810962 925 925 925 925 0
314 20250305 135600 66810962 925 925 925 925 1
315 20250305 135500 66810037 925 925 925 925 11
316 20250305 135400 66799862 925 925 925 925 0
317 20250305 135300 66799862 925 925 925 925 0
318 20250305 135200 66799862 925 925 925 925 0
319 20250305 135100 66799862 925 925 925 925 0
320 20250305 135000 66799862 925 925 925 925 0
321 20250305 134900 66799862 925 925 925 925 0
322 20250305 134800 66799862 925 925 925 925 0
323 20250305 134700 66799862 925 925 925 925 0
324 20250305 134600 66799862 925 925 925 925 0
325 20250305 134500 66799862 925 925 925 925 0
326 20250305 134400 66799862 925 925 925 925 0
327 20250305 134300 66799862 925 925 925 925 0
328 20250305 134200 66799862 925 925 925 925 0
329 20250305 134100 66799862 925 925 925 925 0
330 20250305 134000 66799862 925 925 925 925 0
331 20250305 133900 66799862 925 925 925 925 0
332 20250305 133800 66799862 925 925 925 925 0
333 20250305 133700 66799862 925 925 925 925 0
334 20250305 133600 66799862 925 925 925 925 0
335 20250305 133500 66799862 925 925 925 925 0
336 20250305 133400 66799862 925 925 925 925 0
337 20250305 133300 66799862 925 925 925 925 0
338 20250305 133200 66799862 925 925 925 925 0
339 20250305 133100 66799862 925 925 925 925 0
340 20250305 133000 66799862 925 925 925 925 0
341 20250305 132900 66799862 925 925 925 925 0
342 20250305 132800 66799862 925 925 925 925 0
343 20250305 132700 66799862 925 925 925 925 0
344 20250305 132600 66799862 925 925 925 925 0
345 20250305 132500 66799862 925 925 925 925 0
346 20250305 132400 66799862 925 925 925 925 0
347 20250305 132300 66799862 925 925 925 925 50
348 20250305 132200 66753612 925 925 925 925 0
349 20250305 132100 66753612 925 925 925 925 24
350 20250305 132000 66731412 925 925 925 925 0
351 20250305 131900 66731412 925 925 925 925 0
352 20250305 131800 66731412 925 925 925 925 0
353 20250305 131700 66731412 925 925 925 925 10
354 20250305 131600 66722162 925 925 925 925 0
355 20250305 131500 66722162 925 925 925 925 0
356 20250305 131400 66722162 925 925 925 925 0
357 20250305 131300 66722162 925 925 925 925 100
358 20250305 131200 66629662 925 925 925 925 0
359 20250305 131100 66629662 925 925 925 925 0
360 20250305 131000 66629662 925 925 925 925 0
361 20250305 130900 66629662 925 925 925 925 0
362 20250305 130800 66629662 925 925 925 925 0
363 20250305 130700 66629662 925 925 925 925 86
364 20250305 130600 66550112 925 925 925 925 0
365 20250305 130500 66550112 925 925 925 925 275
366 20250305 130400 66295737 927 927 927 927 265
367 20250305 130300 66050082 927 927 927 927 0
368 20250305 130200 66050082 927 927 927 927 0
369 20250305 130100 66050082 927 927 927 927 0
370 20250305 130000 66050082 927 927 927 927 0
371 20250305 125900 66050082 927 927 927 927 0
372 20250305 125800 66050082 927 927 927 927 0
373 20250305 125700 66050082 927 927 927 927 0
374 20250305 125600 66050082 927 927 927 927 0
375 20250305 125500 66050082 927 927 927 927 0
376 20250305 125400 66050082 927 927 927 927 50
377 20250305 125300 66003732 927 930 930 927 660
378 20250305 125200 65391882 927 927 927 927 0
379 20250305 125100 65391882 927 927 927 925 1736
380 20250305 125000 63783450 927 929 929 927 430
381 20250305 124900 63384467 930 930 930 930 0
382 20250305 124800 63384467 930 930 930 930 0
383 20250305 124700 63384467 930 930 930 930 0
384 20250305 124600 63384467 930 930 930 930 0
385 20250305 124500 63384467 930 930 930 930 0
386 20250305 124400 63384467 930 930 930 930 0
387 20250305 124300 63384467 930 930 930 930 0
388 20250305 124200 63384467 930 930 930 930 0
389 20250305 124100 63384467 930 930 930 930 0
390 20250305 124000 63384467 930 930 930 930 0
391 20250305 123900 63384467 930 930 930 930 0
392 20250305 123800 63384467 930 930 930 930 0
393 20250305 123700 63384467 930 930 930 930 6
394 20250305 123600 63378887 929 929 929 929 0
395 20250305 123500 63378887 929 929 929 929 41
396 20250305 123400 63340798 929 929 929 929 2
397 20250305 123300 63338940 929 928 929 928 230
398 20250305 123200 63125470 929 929 929 929 0
399 20250305 123100 63125470 929 927 929 927 791
400 20250305 123000 62391698 927 927 927 927 0
401 20250305 122900 62391698 927 927 927 927 0
402 20250305 122800 62391698 927 927 927 927 0
403 20250305 122700 62391698 927 927 927 927 0
404 20250305 122600 62391698 927 925 927 925 1154
405 20250305 122500 61322252 917 917 917 917 0
406 20250305 122400 61322252 917 917 917 917 0
407 20250305 122300 61322252 917 917 917 917 0
408 20250305 122200 61322252 917 921 921 917 1043
409 20250305 122100 60365193 919 919 919 919 0
410 20250305 122000 60365193 919 919 919 919 0
411 20250305 121900 60365193 919 919 919 919 0
412 20250305 121800 60365193 919 926 926 919 332
413 20250305 121700 60059685 926 926 926 926 0
414 20250305 121600 60059685 926 925 926 925 420
415 20250305 121500 59671111 925 925 925 925 0
416 20250305 121400 59671111 925 925 925 925 0
417 20250305 121300 59671111 925 925 925 925 0
418 20250305 121200 59671111 925 925 925 925 189
419 20250305 121100 59496286 925 925 925 925 0
420 20250305 121000 59496286 925 924 925 924 433
421 20250305 120900 59095977 923 921 923 921 947
422 20250305 120800 58221972 922 922 922 922 0
423 20250305 120700 58221972 922 922 922 922 0
424 20250305 120600 58221972 922 922 922 922 0
425 20250305 120500 58221972 922 922 922 922 0
426 20250305 120400 58221972 922 922 922 922 300
427 20250305 120300 57945372 922 920 922 920 295
428 20250305 120200 57673665 919 919 919 919 1
429 20250305 120100 57672746 914 914 914 914 0
430 20250305 120000 57672746 914 914 914 914 0
431 20250305 115900 57672746 914 915 915 914 197
432 20250305 115800 57492687 917 917 917 917 303
433 20250305 115700 57214836 920 920 920 920 0
434 20250305 115600 57214836 920 920 920 920 0
435 20250305 115500 57214836 920 920 920 920 2
436 20250305 115400 57212996 920 920 920 920 0
437 20250305 115300 57212996 920 920 920 920 344
438 20250305 115200 56896516 921 921 921 921 30
439 20250305 115100 56868886 920 920 920 920 0
440 20250305 115000 56868886 920 920 920 920 0
441 20250305 114900 56868886 920 920 920 920 4
442 20250305 114800 56865206 920 920 920 920 31
443 20250305 114700 56836686 920 920 920 920 209
444 20250305 114600 56644406 920 916 920 916 3116
445 20250305 114500 53787836 914 914 914 914 7
446 20250305 114400 53781438 911 911 911 911 0
447 20250305 114300 53781438 911 911 911 911 0
448 20250305 114200 53781438 911 911 911 911 0
449 20250305 114100 53781438 911 911 911 911 0
450 20250305 114000 53781438 911 911 911 911 0
451 20250305 113900 53781438 911 911 911 911 0
452 20250305 113800 53781438 911 911 911 911 0
453 20250305 113700 53781438 911 911 911 911 1475
454 20250305 113600 52437713 911 911 911 911 0
455 20250305 113500 52437713 911 911 911 911 0
456 20250305 113400 52437713 911 911 911 911 0
457 20250305 113300 52437713 911 911 911 911 0
458 20250305 113200 52437713 911 911 911 911 0
459 20250305 113100 52437713 911 913 913 911 778
460 20250305 113000 51728521 913 913 913 913 95
461 20250305 112900 51641786 913 913 913 913 260
462 20250305 112800 51404406 913 913 913 913 0
463 20250305 112700 51404406 913 913 913 913 0
464 20250305 112600 51404406 913 913 913 913 1595
465 20250305 112500 49948171 907 907 907 907 0
466 20250305 112400 49948171 907 909 909 907 1000
467 20250305 112300 49040447 909 909 909 909 958
468 20250305 112200 48169625 907 914 914 907 20000
469 20250305 112100 30022427 913 913 913 913 0
470 20250305 112000 30022427 913 913 913 913 0
471 20250305 111900 30022427 913 913 913 913 0
472 20250305 111800 30022427 913 913 913 913 0
473 20250305 111700 30022427 913 913 913 913 0
474 20250305 111600 30022427 913 913 913 913 0
475 20250305 111500 30022427 913 913 913 913 0
476 20250305 111400 30022427 913 913 913 913 0
477 20250305 111300 30022427 913 913 913 913 0
478 20250305 111200 30022427 913 913 915 913 1902
479 20250305 111100 28285107 909 917 917 909 4253
480 20250305 111000 24416158 918 918 918 918 147
481 20250305 110900 24281212 918 918 918 918 0
482 20250305 110800 24281212 918 918 918 918 0
483 20250305 110700 24281212 918 918 918 918 0
484 20250305 110600 24281212 918 918 918 918 215
485 20250305 110500 24083842 917 917 917 917 0
486 20250305 110400 24083842 917 917 917 917 0
487 20250305 110300 24083842 917 917 917 917 115
488 20250305 110200 23978387 917 917 917 917 4
489 20250305 110100 23974719 918 918 918 918 0
490 20250305 110000 23974719 918 915 918 915 656
491 20250305 105900 23373819 914 913 914 913 339
492 20250305 105800 23064094 913 913 913 913 0
493 20250305 105700 23064094 913 913 913 913 0
494 20250305 105600 23064094 913 913 913 913 0
495 20250305 105500 23064094 913 910 913 910 1794
496 20250305 105400 21430427 908 907 908 907 2119
497 20250305 105300 19506383 907 907 907 907 0
498 20250305 105200 19506383 907 907 907 907 0
499 20250305 105100 19506383 907 907 907 907 176
500 20250305 105000 19346751 907 907 907 907 1
501 20250305 104900 19345844 910 910 910 910 0
502 20250305 104800 19345844 910 910 910 910 0
503 20250305 104700 19345844 910 910 910 910 0
504 20250305 104600 19345844 910 910 910 910 0
505 20250305 104500 19345844 910 910 910 910 0
506 20250305 104400 19345844 910 910 910 910 0
507 20250305 104300 19345844 910 910 910 910 0
508 20250305 104200 19345844 910 910 910 910 0
509 20250305 104100 19345844 910 910 910 910 0
510 20250305 104000 19345844 910 910 910 910 0
511 20250305 103900 19345844 910 910 910 910 0
512 20250305 103800 19345844 910 910 910 910 0
513 20250305 103700 19345844 910 910 910 910 0
514 20250305 103600 19345844 910 910 910 910 0
515 20250305 103500 19345844 910 910 910 910 0
516 20250305 103400 19345844 910 910 910 910 0
517 20250305 103300 19345844 910 910 910 910 0
518 20250305 103200 19345844 910 910 910 910 0
519 20250305 103100 19345844 910 910 910 910 0
520 20250305 103000 19345844 910 910 910 910 0
521 20250305 102900 19345844 910 910 910 910 0
522 20250305 102800 19345844 910 910 910 910 0
523 20250305 102700 19345844 910 910 910 910 0
524 20250305 102600 19345844 910 910 910 910 10
525 20250305 102500 19336744 907 907 907 907 0
526 20250305 102400 19336744 907 907 907 907 0
527 20250305 102300 19336744 907 907 907 907 2
528 20250305 102200 19334930 910 910 910 910 10
529 20250305 102100 19325830 910 910 910 910 90
530 20250305 102000 19243930 910 910 910 910 5
531 20250305 101900 19239380 910 910 910 910 0
532 20250305 101800 19239380 910 910 910 910 0
533 20250305 101700 19239380 910 910 910 910 0
534 20250305 101600 19239380 910 910 910 910 0
535 20250305 101500 19239380 910 910 910 910 6
536 20250305 101400 19233920 910 910 910 910 0
537 20250305 101300 19233920 910 910 910 910 0
538 20250305 101200 19233920 910 910 910 910 0
539 20250305 101100 19233920 910 910 910 910 0
540 20250305 101000 19233920 910 910 910 910 0
541 20250305 100900 19233920 910 910 910 910 0
542 20250305 100800 19233920 910 910 910 910 0
543 20250305 100700 19233920 910 910 910 910 0
544 20250305 100600 19233920 910 910 910 910 0
545 20250305 100500 19233920 910 906 910 906 211
546 20250305 100400 19042714 906 906 906 906 546
547 20250305 100300 18548038 906 907 907 906 229
548 20250305 100200 18340553 910 910 910 910 0
549 20250305 100100 18340553 910 910 910 910 0
550 20250305 100000 18340553 910 910 910 910 0
551 20250305 095900 18340553 910 910 910 910 0
552 20250305 095800 18340553 910 910 910 910 10
553 20250305 095700 18331453 906 906 906 906 70
554 20250305 095600 18268033 910 910 910 910 0
555 20250305 095500 18268033 910 910 910 910 0
556 20250305 095400 18268033 910 910 910 910 0
557 20250305 095300 18268033 910 910 910 910 0
558 20250305 095200 18268033 910 905 910 905 3001
559 20250305 095100 15537966 909 909 909 909 2
560 20250305 095000 15536148 909 909 909 909 1
561 20250305 094900 15535239 909 909 909 909 0
562 20250305 094800 15535239 909 908 909 908 100
563 20250305 094700 15444389 908 908 908 908 700
564 20250305 094600 14808789 908 908 908 908 149
565 20250305 094500 14673497 908 903 908 903 1176
566 20250305 094400 13611564 908 903 908 903 2
567 20250305 094300 13609753 903 905 905 903 323
568 20250305 094200 13318051 907 907 907 907 0
569 20250305 094100 13318051 907 907 907 907 0
570 20250305 094000 13318051 907 907 907 907 0
571 20250305 093900 13318051 907 907 907 907 0
572 20250305 093800 13318051 907 907 907 907 0
573 20250305 093700 13318051 907 907 907 907 0
574 20250305 093600 13318051 907 907 907 907 0
575 20250305 093500 13318051 907 907 907 907 0
576 20250305 093400 13318051 907 907 907 907 32
577 20250305 093300 13289027 907 907 907 907 0
578 20250305 093200 13289027 907 907 907 907 0
579 20250305 093100 13289027 907 907 907 907 0
580 20250305 093000 13289027 907 907 907 907 0
581 20250305 092900 13289027 907 905 907 902 902
582 20250305 092800 12474963 906 909 909 906 150
583 20250305 092700 12338703 903 903 903 903 0
584 20250305 092600 12338703 903 903 903 903 0
585 20250305 092500 12338703 903 903 903 903 0
586 20250305 092400 12338703 903 903 903 903 0
587 20250305 092300 12338703 903 906 906 903 570
588 20250305 092200 11822871 906 906 906 906 0
589 20250305 092100 11822871 906 906 906 906 0
590 20250305 092000 11822871 906 906 906 906 1
591 20250305 091900 11821965 906 906 906 906 490
592 20250305 091800 11378025 903 904 904 903 100
593 20250305 091700 11287724 903 903 903 903 0
594 20250305 091600 11287724 903 907 907 903 257
595 20250305 091500 11055537 906 906 906 906 179
596 20250305 091400 10893363 906 906 906 906 0
597 20250305 091300 10893363 906 906 906 906 814
598 20250305 091200 10155879 906 906 906 906 1298
599 20250305 091100 8979891 904 904 904 904 0
600 20250305 091000 8979891 904 904 904 904 20
601 20250305 090900 8961811 903 907 907 902 4210
602 20250305 090800 5159325 906 906 906 906 91
603 20250305 090700 5076879 906 906 906 906 2
604 20250305 090600 5075067 910 910 910 910 0
605 20250305 090500 5075067 910 906 910 906 1417
606 20250305 090400 3791261 906 906 906 906 1650
607 20250305 090300 2296361 909 907 909 906 1339
608 20250305 090200 1081991 910 911 911 910 177
609 20250305 090100 920920 910 910 910 910 0
610 20250305 090000 920920 910 910 910 910 1012

1
021040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,21704774,0,20771468718,0.00
20250227,0,21704774,0,20728059170,0.00
20250226,0,21704774,0,20142030272,0.00
20250225,0,21704774,0,19968392080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 21704774 0 20771468718 0.00
3 20250227 0 21704774 0 20728059170 0.00
4 20250226 0 21704774 0 20142030272 0.00
5 20250225 0 21704774 0 19968392080 0.00