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
022220/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190800,153408057,921,921,921,921,9224
20250305,190700,153408057,921,921,921,921,0
20250305,190600,153408057,921,921,921,921,0
20250305,190500,153408057,921,921,921,921,0
20250305,190400,153408057,921,921,921,921,0
20250305,190300,153408057,921,921,921,921,0
20250305,190200,153408057,921,921,921,921,0
20250305,190100,153408057,921,921,921,921,0
20250305,190000,153408057,921,921,921,921,0
20250305,185900,153408057,921,921,921,921,0
20250305,185800,153408057,921,921,921,921,0
20250305,185700,153408057,921,921,921,921,0
20250305,185600,153408057,921,921,921,921,0
20250305,185500,153408057,921,921,921,921,0
20250305,185400,153408057,921,921,921,921,0
20250305,185300,153408057,921,921,921,921,0
20250305,185200,153408057,921,921,921,921,0
20250305,185100,153408057,921,921,921,921,0
20250305,185000,153408057,921,921,921,921,0
20250305,184900,153408057,921,921,921,921,0
20250305,184800,153408057,921,921,921,921,0
20250305,184700,153408057,921,921,921,921,0
20250305,184600,153408057,921,921,921,921,0
20250305,184500,153408057,921,921,921,921,0
20250305,184400,153408057,921,921,921,921,0
20250305,184300,153408057,921,921,921,921,0
20250305,184200,153408057,921,921,921,921,0
20250305,184100,153408057,921,921,921,921,0
20250305,184000,153408057,921,921,921,921,0
20250305,183900,153408057,921,921,921,921,0
20250305,183800,153408057,921,921,921,921,9224
20250305,183700,153408057,921,921,921,921,0
20250305,183600,153408057,921,921,921,921,0
20250305,183500,153408057,921,921,921,921,0
20250305,183400,153408057,921,921,921,921,0
20250305,183300,153408057,921,921,921,921,0
20250305,183200,153408057,921,921,921,921,0
20250305,183100,153408057,921,921,921,921,0
20250305,183000,153408057,921,921,921,921,0
20250305,182900,153408057,921,921,921,921,0
20250305,182800,153408057,921,921,921,921,0
20250305,182700,153408057,921,921,921,921,0
20250305,182600,153408057,921,921,921,921,0
20250305,182500,153408057,921,921,921,921,0
20250305,182400,153408057,921,921,921,921,0
20250305,182300,153408057,921,921,921,921,0
20250305,182200,153408057,921,921,921,921,0
20250305,182100,153408057,921,921,921,921,0
20250305,182000,153408057,921,921,921,921,0
20250305,181900,153408057,921,921,921,921,0
20250305,181800,153408057,921,921,921,921,0
20250305,181700,153408057,921,921,921,921,0
20250305,181600,153408057,921,921,921,921,0
20250305,181500,153408057,921,921,921,921,0
20250305,181400,153408057,921,921,921,921,0
20250305,181300,153408057,921,921,921,921,0
20250305,181200,153408057,921,921,921,921,0
20250305,181100,153408057,921,921,921,921,0
20250305,181000,153408057,921,921,921,921,0
20250305,180900,153408057,921,921,921,921,0
20250305,180800,153408057,921,921,921,921,9224
20250305,180700,153408057,921,921,921,921,0
20250305,180600,153408057,921,921,921,921,0
20250305,180500,153408057,921,921,921,921,0
20250305,180400,153408057,921,921,921,921,0
20250305,180300,153408057,921,921,921,921,0
20250305,180200,153408057,921,921,921,921,0
20250305,180100,153408057,921,921,921,921,0
20250305,180000,153408057,921,921,921,921,0
20250305,175900,153408057,921,921,921,921,0
20250305,175800,153408057,921,921,921,921,0
20250305,175700,153408057,921,921,921,921,0
20250305,175600,153408057,921,921,921,921,0
20250305,175500,153408057,921,921,921,921,0
20250305,175400,153408057,921,921,921,921,0
20250305,175300,153408057,921,921,921,921,0
20250305,175200,153408057,921,921,921,921,0
20250305,175100,153408057,921,921,921,921,0
20250305,175000,153408057,921,921,921,921,0
20250305,174900,153408057,921,921,921,921,0
20250305,174800,153408057,921,921,921,921,0
20250305,174700,153408057,921,921,921,921,0
20250305,174600,153408057,921,921,921,921,0
20250305,174500,153408057,921,921,921,921,0
20250305,174400,153408057,921,921,921,921,0
20250305,174300,153408057,921,921,921,921,0
20250305,174200,153408057,921,921,921,921,0
20250305,174100,153408057,921,921,921,921,0
20250305,174000,153408057,921,921,921,921,0
20250305,173900,153408057,921,921,921,921,0
20250305,173800,153408057,921,921,921,921,9224
20250305,173700,153408057,921,921,921,921,0
20250305,173600,153408057,921,921,921,921,0
20250305,173500,153408057,921,921,921,921,0
20250305,173400,153408057,921,921,921,921,0
20250305,173300,153408057,921,921,921,921,0
20250305,173200,153408057,921,921,921,921,0
20250305,173100,153408057,921,921,921,921,0
20250305,173000,153408057,921,921,921,921,0
20250305,172900,153408057,921,921,921,921,0
20250305,172800,153408057,921,921,921,921,0
20250305,172700,153408057,921,921,921,921,0
20250305,172600,153408057,921,921,921,921,0
20250305,172500,153408057,921,921,921,921,0
20250305,172400,153408057,921,921,921,921,0
20250305,172300,153408057,921,921,921,921,0
20250305,172200,153408057,921,921,921,921,0
20250305,172100,153408057,921,921,921,921,0
20250305,172000,153408057,921,921,921,921,0
20250305,171900,153408057,921,921,921,921,0
20250305,171800,153408057,921,921,921,921,0
20250305,171700,153408057,921,921,921,921,0
20250305,171600,153408057,921,921,921,921,0
20250305,171500,153408057,921,921,921,921,0
20250305,171400,153408057,921,921,921,921,0
20250305,171300,153408057,921,921,921,921,0
20250305,171200,153408057,921,921,921,921,0
20250305,171100,153408057,921,921,921,921,0
20250305,171000,153408057,921,921,921,921,0
20250305,170900,153408057,921,921,921,921,0
20250305,170800,153408057,921,921,921,921,9224
20250305,170700,153408057,921,921,921,921,0
20250305,170600,153408057,921,921,921,921,0
20250305,170500,153408057,921,921,921,921,0
20250305,170400,153408057,921,921,921,921,0
20250305,170300,153408057,921,921,921,921,0
20250305,170200,153408057,921,921,921,921,0
20250305,170100,153408057,921,921,921,921,0
20250305,170000,153408057,921,921,921,921,0
20250305,165900,153408057,921,921,921,921,0
20250305,165800,153408057,921,921,921,921,0
20250305,165700,153408057,921,921,921,921,0
20250305,165600,153408057,921,921,921,921,0
20250305,165500,153408057,921,921,921,921,0
20250305,165400,153408057,921,921,921,921,0
20250305,165300,153408057,921,921,921,921,0
20250305,165200,153408057,921,921,921,921,0
20250305,165100,153408057,921,921,921,921,0
20250305,165000,153408057,921,921,921,921,0
20250305,164900,153408057,921,921,921,921,0
20250305,164800,153408057,921,921,921,921,0
20250305,164700,153408057,921,921,921,921,0
20250305,164600,153408057,921,921,921,921,0
20250305,164500,153408057,921,921,921,921,0
20250305,164400,153408057,921,921,921,921,0
20250305,164300,153408057,921,921,921,921,0
20250305,164200,153408057,921,921,921,921,0
20250305,164100,153408057,921,921,921,921,0
20250305,164000,153408057,921,921,921,921,0
20250305,163900,153408057,921,921,921,921,0
20250305,163800,153408057,921,921,921,921,9224
20250305,163700,153408057,921,921,921,921,0
20250305,163600,153408057,921,921,921,921,0
20250305,163500,153408057,921,921,921,921,0
20250305,163400,153408057,921,921,921,921,0
20250305,163300,153408057,921,921,921,921,0
20250305,163200,153408057,921,921,921,921,0
20250305,163100,153408057,921,921,921,921,0
20250305,163000,153408057,921,921,921,921,0
20250305,162900,153408057,921,921,921,921,0
20250305,162800,153408057,921,921,921,921,0
20250305,162700,153408057,921,921,921,921,0
20250305,162600,153408057,921,921,921,921,0
20250305,162500,153408057,921,921,921,921,0
20250305,162400,153408057,921,921,921,921,0
20250305,162300,153408057,921,921,921,921,0
20250305,162200,153408057,921,921,921,921,0
20250305,162100,153408057,921,921,921,921,0
20250305,162000,153408057,921,921,921,921,0
20250305,161900,153408057,921,921,921,921,0
20250305,161800,153408057,921,921,921,921,0
20250305,161700,153408057,921,921,921,921,0
20250305,161600,153408057,921,921,921,921,0
20250305,161500,153408057,921,921,921,921,0
20250305,161400,153408057,921,921,921,921,0
20250305,161300,153408057,921,921,921,921,0
20250305,161200,153408057,921,921,921,921,0
20250305,161100,153408057,921,921,921,921,0
20250305,161000,153408057,921,921,921,921,0
20250305,160900,153408057,921,921,921,921,0
20250305,160800,153408057,921,921,921,921,9224
20250305,160700,153408057,921,921,921,921,0
20250305,160600,153408057,921,921,921,921,0
20250305,160500,153408057,921,921,921,921,0
20250305,160400,153408057,921,921,921,921,0
20250305,160300,153408057,921,921,921,921,0
20250305,160200,153408057,921,921,921,921,0
20250305,160100,153408057,921,921,921,921,0
20250305,160000,153408057,921,921,921,921,0
20250305,155900,153408057,921,921,921,921,0
20250305,155800,153408057,921,921,921,921,0
20250305,155700,153408057,921,921,921,921,0
20250305,155600,153408057,921,921,921,921,0
20250305,155500,153408057,921,921,921,921,0
20250305,155400,153408057,921,921,921,921,0
20250305,155300,153408057,921,921,921,921,0
20250305,155200,153408057,921,921,921,921,0
20250305,155100,153408057,921,921,921,921,0
20250305,155000,153408057,921,921,921,921,0
20250305,154900,153408057,921,921,921,921,0
20250305,154800,153408057,921,921,921,921,0
20250305,154700,153408057,921,921,921,921,0
20250305,154600,153408057,921,921,921,921,0
20250305,154500,153408057,921,921,921,921,0
20250305,154400,153408057,921,921,921,921,0
20250305,154300,153408057,921,921,921,921,0
20250305,154200,153408057,921,921,921,921,0
20250305,154100,153408057,921,921,921,921,0
20250305,154000,153408057,921,921,921,921,0
20250305,153900,153408057,921,921,921,921,0
20250305,153800,153408057,921,921,921,921,9224
20250305,153700,153408057,921,921,921,921,0
20250305,153600,153408057,921,921,921,921,0
20250305,153500,153408057,921,921,921,921,0
20250305,153400,153408057,921,921,921,921,0
20250305,153300,153408057,921,921,921,921,0
20250305,153200,153408057,921,921,921,921,0
20250305,153100,153408057,921,921,921,921,0
20250305,153000,153408057,921,921,921,921,9224
20250305,152900,144912753,923,923,923,923,0
20250305,152800,144912753,923,923,923,923,0
20250305,152700,144912753,923,923,923,923,0
20250305,152600,144912753,923,923,923,923,0
20250305,152500,144912753,923,923,923,923,0
20250305,152400,144912753,923,923,923,923,0
20250305,152300,144912753,923,923,923,923,0
20250305,152200,144912753,923,923,923,923,0
20250305,152100,144912753,923,923,923,923,0
20250305,152000,144912753,923,923,923,923,0
20250305,151900,144912753,923,924,924,923,1001
20250305,151800,143988829,921,921,921,921,414
20250305,151700,143607535,921,924,924,920,6452
20250305,151600,137665054,926,926,926,926,2
20250305,151500,137663202,925,926,926,925,1280
20250305,151400,136478122,922,931,931,922,7002
20250305,151300,130012744,931,929,931,920,70002
20250305,151200,65471491,932,930,932,929,3501
20250305,151100,62218958,929,932,933,928,11001
20250305,151000,52001501,935,935,935,935,0
20250305,150900,52001501,935,935,935,935,1
20250305,150800,52000566,934,934,934,934,244
20250305,150700,51772670,930,934,934,930,8000
20250305,150600,44330210,935,935,935,935,0
20250305,150500,44330210,935,935,935,935,2
20250305,150400,44328340,935,935,935,935,0
20250305,150300,44328340,935,935,935,935,0
20250305,150200,44328340,935,935,935,935,0
20250305,150100,44328340,935,935,935,935,81
20250305,150000,44252605,935,936,936,935,1327
20250305,145900,43010791,935,935,935,935,26
20250305,145800,42986481,935,936,936,935,1974
20250305,145700,41140046,939,939,939,939,0
20250305,145600,41140046,939,939,939,939,0
20250305,145500,41140046,939,939,939,939,0
20250305,145400,41140046,939,939,939,939,0
20250305,145300,41140046,939,939,939,939,0
20250305,145200,41140046,939,939,939,939,0
20250305,145100,41140046,939,939,939,939,0
20250305,145000,41140046,939,939,939,939,0
20250305,144900,41140046,939,939,939,939,0
20250305,144800,41140046,939,936,939,936,310
20250305,144700,40849883,936,936,936,936,0
20250305,144600,40849883,936,936,936,936,0
20250305,144500,40849883,936,936,936,936,144
20250305,144400,40715099,936,936,936,936,1356
20250305,144300,39445883,936,936,936,936,0
20250305,144200,39445883,936,936,936,936,0
20250305,144100,39445883,936,936,936,936,314
20250305,144000,39151979,936,937,937,936,2686
20250305,143900,36636534,940,940,940,940,0
20250305,143800,36636534,940,940,940,940,0
20250305,143700,36636534,940,940,940,940,0
20250305,143600,36636534,940,940,940,940,0
20250305,143500,36636534,940,940,940,940,0
20250305,143400,36636534,940,940,940,940,0
20250305,143300,36636534,940,940,940,940,0
20250305,143200,36636534,940,940,940,940,0
20250305,143100,36636534,940,940,940,940,0
20250305,143000,36636534,940,937,940,937,436
20250305,142900,36227999,937,939,939,937,1565
20250305,142800,34761254,941,941,941,941,0
20250305,142700,34761254,941,941,941,941,0
20250305,142600,34761254,941,941,941,941,0
20250305,142500,34761254,941,941,941,941,0
20250305,142400,34761254,941,941,941,941,0
20250305,142300,34761254,941,941,941,941,0
20250305,142200,34761254,941,941,941,941,0
20250305,142100,34761254,941,941,941,941,0
20250305,142000,34761254,941,941,941,941,0
20250305,141900,34761254,941,941,941,941,0
20250305,141800,34761254,941,941,941,941,0
20250305,141700,34761254,941,941,941,941,0
20250305,141600,34761254,941,941,941,941,0
20250305,141500,34761254,941,941,941,941,0
20250305,141400,34761254,941,941,941,941,0
20250305,141300,34761254,941,941,941,941,0
20250305,141200,34761254,941,941,941,941,0
20250305,141100,34761254,941,941,941,941,0
20250305,141000,34761254,941,941,941,941,0
20250305,140900,34761254,941,941,941,941,0
20250305,140800,34761254,941,941,941,941,0
20250305,140700,34761254,941,941,941,941,0
20250305,140600,34761254,941,941,941,941,0
20250305,140500,34761254,941,941,941,941,0
20250305,140400,34761254,941,941,941,941,0
20250305,140300,34761254,941,941,941,941,1
20250305,140200,34760313,941,941,941,941,4
20250305,140100,34756549,941,941,941,941,1
20250305,140000,34755608,939,939,939,939,0
20250305,135900,34755608,939,939,939,939,0
20250305,135800,34755608,939,939,939,939,0
20250305,135700,34755608,939,939,939,939,100
20250305,135600,34661708,942,942,942,942,0
20250305,135500,34661708,942,942,942,942,0
20250305,135400,34661708,942,942,942,942,0
20250305,135300,34661708,942,942,942,942,0
20250305,135200,34661708,942,942,942,942,0
20250305,135100,34661708,942,938,942,938,227
20250305,135000,34448775,938,938,938,938,0
20250305,134900,34448775,938,938,938,938,0
20250305,134800,34448775,938,938,938,938,0
20250305,134700,34448775,938,938,938,938,0
20250305,134600,34448775,938,938,938,938,0
20250305,134500,34448775,938,938,938,938,207
20250305,134400,34254609,938,938,938,938,0
20250305,134300,34254609,938,938,938,938,0
20250305,134200,34254609,938,940,940,938,3568
20250305,134100,30905299,942,942,942,942,0
20250305,134000,30905299,942,942,942,942,0
20250305,133900,30905299,942,942,942,942,0
20250305,133800,30905299,942,941,942,941,1211
20250305,133700,29765737,941,941,941,941,0
20250305,133600,29765737,941,941,941,941,0
20250305,133500,29765737,941,941,941,941,0
20250305,133400,29765737,941,941,941,941,0
20250305,133300,29765737,941,941,941,941,0
20250305,133200,29765737,941,941,941,941,1
20250305,133100,29764796,941,941,941,941,0
20250305,133000,29764796,941,941,941,941,0
20250305,132900,29764796,941,941,941,941,0
20250305,132800,29764796,941,941,941,941,0
20250305,132700,29764796,941,941,941,941,200
20250305,132600,29576596,941,941,941,941,1
20250305,132500,29575655,940,940,940,940,2
20250305,132400,29573775,940,940,940,940,0
20250305,132300,29573775,940,940,940,940,0
20250305,132200,29573775,940,940,940,940,366
20250305,132100,29229735,942,942,942,942,0
20250305,132000,29229735,942,942,942,942,0
20250305,131900,29229735,942,942,942,942,0
20250305,131800,29229735,942,942,942,942,0
20250305,131700,29229735,942,942,942,942,0
20250305,131600,29229735,942,942,942,942,0
20250305,131500,29229735,942,942,942,942,0
20250305,131400,29229735,942,942,942,942,0
20250305,131300,29229735,942,942,942,942,0
20250305,131200,29229735,942,942,942,942,0
20250305,131100,29229735,942,942,942,942,0
20250305,131000,29229735,942,942,942,942,0
20250305,130900,29229735,942,942,942,942,1
20250305,130800,29228793,942,942,942,942,0
20250305,130700,29228793,942,942,942,942,0
20250305,130600,29228793,942,942,942,942,0
20250305,130500,29228793,942,942,942,942,0
20250305,130400,29228793,942,942,942,942,0
20250305,130300,29228793,942,942,942,942,0
20250305,130200,29228793,942,942,942,942,0
20250305,130100,29228793,942,942,942,942,0
20250305,130000,29228793,942,942,942,942,0
20250305,125900,29228793,942,942,942,942,0
20250305,125800,29228793,942,942,942,942,0
20250305,125700,29228793,942,942,942,942,0
20250305,125600,29228793,942,942,942,942,30
20250305,125500,29200533,942,942,942,942,0
20250305,125400,29200533,942,942,942,942,0
20250305,125300,29200533,942,942,942,942,0
20250305,125200,29200533,942,942,942,942,0
20250305,125100,29200533,942,942,942,942,0
20250305,125000,29200533,942,942,942,942,0
20250305,124900,29200533,942,942,942,942,0
20250305,124800,29200533,942,942,942,942,0
20250305,124700,29200533,942,942,942,942,0
20250305,124600,29200533,942,942,942,942,1
20250305,124500,29199591,938,938,938,938,0
20250305,124400,29199591,938,938,938,938,0
20250305,124300,29199591,938,940,940,938,4626
20250305,124200,24857607,942,942,942,942,88
20250305,124100,24774711,943,943,943,943,1
20250305,124000,24773768,942,942,942,942,137
20250305,123900,24644714,942,942,942,942,0
20250305,123800,24644714,942,942,942,942,0
20250305,123700,24644714,942,942,942,942,0
20250305,123600,24644714,942,942,942,942,1
20250305,123500,24643772,940,940,940,940,0
20250305,123400,24643772,940,940,940,940,1108
20250305,123300,23602252,940,940,940,940,0
20250305,123200,23602252,940,940,940,940,0
20250305,123100,23602252,940,940,940,940,0
20250305,123000,23602252,940,940,940,940,0
20250305,122900,23602252,940,940,940,940,0
20250305,122800,23602252,940,940,940,940,0
20250305,122700,23602252,940,940,940,940,0
20250305,122600,23602252,940,940,940,940,0
20250305,122500,23602252,940,940,940,940,0
20250305,122400,23602252,940,940,940,940,0
20250305,122300,23602252,940,940,940,940,0
20250305,122200,23602252,940,940,940,940,0
20250305,122100,23602252,940,940,940,940,0
20250305,122000,23602252,940,940,940,940,0
20250305,121900,23602252,940,940,940,940,0
20250305,121800,23602252,940,940,940,940,0
20250305,121700,23602252,940,940,940,940,0
20250305,121600,23602252,940,940,940,940,0
20250305,121500,23602252,940,940,940,940,0
20250305,121400,23602252,940,940,940,940,0
20250305,121300,23602252,940,940,940,940,0
20250305,121200,23602252,940,940,940,940,0
20250305,121100,23602252,940,940,940,940,0
20250305,121000,23602252,940,940,940,940,0
20250305,120900,23602252,940,940,940,940,0
20250305,120800,23602252,940,940,940,940,0
20250305,120700,23602252,940,940,940,940,0
20250305,120600,23602252,940,940,940,940,0
20250305,120500,23602252,940,940,940,940,0
20250305,120400,23602252,940,940,940,940,0
20250305,120300,23602252,940,940,940,940,0
20250305,120200,23602252,940,940,940,940,0
20250305,120100,23602252,940,940,940,940,1
20250305,120000,23601312,936,936,936,936,1
20250305,115900,23600376,936,936,936,936,0
20250305,115800,23600376,936,936,936,936,0
20250305,115700,23600376,936,936,936,936,0
20250305,115600,23600376,936,936,936,936,0
20250305,115500,23600376,936,936,936,936,0
20250305,115400,23600376,936,936,936,936,0
20250305,115300,23600376,936,936,936,936,0
20250305,115200,23600376,936,936,936,936,0
20250305,115100,23600376,936,936,936,936,14
20250305,115000,23587272,935,935,935,935,0
20250305,114900,23587272,935,935,935,935,0
20250305,114800,23587272,935,935,935,935,0
20250305,114700,23587272,935,935,935,935,0
20250305,114600,23587272,935,935,935,935,0
20250305,114500,23587272,935,935,935,935,0
20250305,114400,23587272,935,935,935,935,0
20250305,114300,23587272,935,935,935,935,0
20250305,114200,23587272,935,935,935,935,0
20250305,114100,23587272,935,935,935,935,0
20250305,114000,23587272,935,935,935,935,0
20250305,113900,23587272,935,940,940,935,10000
20250305,113800,14232823,940,940,940,940,0
20250305,113700,14232823,940,940,940,940,0
20250305,113600,14232823,940,940,940,940,0
20250305,113500,14232823,940,940,940,940,0
20250305,113400,14232823,940,940,940,940,0
20250305,113300,14232823,940,940,940,940,0
20250305,113200,14232823,940,940,940,940,0
20250305,113100,14232823,940,940,940,940,0
20250305,113000,14232823,940,940,940,940,0
20250305,112900,14232823,940,940,940,940,0
20250305,112800,14232823,940,940,940,940,0
20250305,112700,14232823,940,940,940,940,0
20250305,112600,14232823,940,940,940,940,0
20250305,112500,14232823,940,940,940,940,1
20250305,112400,14231883,940,940,940,940,0
20250305,112300,14231883,940,940,940,940,0
20250305,112200,14231883,940,940,940,940,371
20250305,112100,13883143,943,943,943,943,0
20250305,112000,13883143,943,943,943,943,0
20250305,111900,13883143,943,943,943,943,0
20250305,111800,13883143,943,943,943,943,0
20250305,111700,13883143,943,943,943,943,0
20250305,111600,13883143,943,943,943,943,0
20250305,111500,13883143,943,943,943,943,0
20250305,111400,13883143,943,943,943,943,0
20250305,111300,13883143,943,943,943,943,0
20250305,111200,13883143,943,943,943,943,0
20250305,111100,13883143,943,943,943,943,0
20250305,111000,13883143,943,943,943,943,0
20250305,110900,13883143,943,943,943,943,0
20250305,110800,13883143,943,943,943,943,0
20250305,110700,13883143,943,943,943,943,0
20250305,110600,13883143,943,943,943,943,0
20250305,110500,13883143,943,943,943,943,0
20250305,110400,13883143,943,943,943,943,0
20250305,110300,13883143,943,943,943,943,0
20250305,110200,13883143,943,943,943,943,0
20250305,110100,13883143,943,943,943,943,1
20250305,110000,13882200,940,940,940,940,0
20250305,105900,13882200,940,940,940,940,0
20250305,105800,13882200,940,940,940,940,0
20250305,105700,13882200,940,940,940,940,1064
20250305,105600,12882040,945,945,945,945,0
20250305,105500,12882040,945,945,945,945,0
20250305,105400,12882040,945,945,945,945,0
20250305,105300,12882040,945,945,945,945,0
20250305,105200,12882040,945,945,945,945,0
20250305,105100,12882040,945,945,945,945,0
20250305,105000,12882040,945,945,945,945,0
20250305,104900,12882040,945,945,945,945,53
20250305,104800,12831955,943,943,943,943,0
20250305,104700,12831955,943,943,943,943,0
20250305,104600,12831955,943,943,943,943,0
20250305,104500,12831955,943,939,949,939,2045
20250305,104400,10904863,940,940,940,940,0
20250305,104300,10904863,940,940,940,940,0
20250305,104200,10904863,940,940,940,940,0
20250305,104100,10904863,940,940,940,940,0
20250305,104000,10904863,940,940,940,940,0
20250305,103900,10904863,940,940,940,940,0
20250305,103800,10904863,940,940,940,940,0
20250305,103700,10904863,940,940,940,940,0
20250305,103600,10904863,940,940,940,940,0
20250305,103500,10904863,940,940,940,940,0
20250305,103400,10904863,940,940,940,940,0
20250305,103300,10904863,940,940,940,940,0
20250305,103200,10904863,940,940,940,940,0
20250305,103100,10904863,940,940,940,940,0
20250305,103000,10904863,940,940,940,940,0
20250305,102900,10904863,940,940,940,940,0
20250305,102800,10904863,940,940,940,940,0
20250305,102700,10904863,940,940,940,940,0
20250305,102600,10904863,940,940,940,940,0
20250305,102500,10904863,940,940,940,940,0
20250305,102400,10904863,940,940,940,940,0
20250305,102300,10904863,940,940,940,940,0
20250305,102200,10904863,940,940,940,940,0
20250305,102100,10904863,940,940,940,940,0
20250305,102000,10904863,940,940,940,940,0
20250305,101900,10904863,940,940,940,940,0
20250305,101800,10904863,940,940,940,940,0
20250305,101700,10904863,940,940,940,940,0
20250305,101600,10904863,940,940,940,940,0
20250305,101500,10904863,940,940,940,940,0
20250305,101400,10904863,940,940,940,940,0
20250305,101300,10904863,940,940,940,940,0
20250305,101200,10904863,940,940,940,940,0
20250305,101100,10904863,940,940,940,940,0
20250305,101000,10904863,940,940,940,940,1
20250305,100900,10903923,939,939,939,939,0
20250305,100800,10903923,939,939,939,939,1
20250305,100700,10902984,939,939,939,939,1
20250305,100600,10902045,939,939,939,939,0
20250305,100500,10902045,939,939,939,939,0
20250305,100400,10902045,939,939,939,939,0
20250305,100300,10902045,939,939,939,939,0
20250305,100200,10902045,939,939,939,939,0
20250305,100100,10902045,939,939,939,939,0
20250305,100000,10902045,939,939,939,939,0
20250305,095900,10902045,939,939,939,939,0
20250305,095800,10902045,939,939,939,939,0
20250305,095700,10902045,939,939,939,939,0
20250305,095600,10902045,939,939,939,939,0
20250305,095500,10902045,939,939,939,939,0
20250305,095400,10902045,939,939,939,939,0
20250305,095300,10902045,939,939,939,939,0
20250305,095200,10902045,939,939,939,939,0
20250305,095100,10902045,939,939,939,939,20
20250305,095000,10883265,939,939,939,939,0
20250305,094900,10883265,939,939,939,939,0
20250305,094800,10883265,939,939,939,939,0
20250305,094700,10883265,939,939,939,939,0
20250305,094600,10883265,939,939,939,939,11
20250305,094500,10872936,936,936,936,936,0
20250305,094400,10872936,936,936,936,936,0
20250305,094300,10872936,936,936,936,936,350
20250305,094200,10545336,936,938,938,936,460
20250305,094100,10114183,940,940,940,940,0
20250305,094000,10114183,940,940,940,940,0
20250305,093900,10114183,940,940,940,940,0
20250305,093800,10114183,940,940,940,940,0
20250305,093700,10114183,940,940,940,940,0
20250305,093600,10114183,940,940,940,940,0
20250305,093500,10114183,940,939,940,939,2
20250305,093400,10112304,939,939,939,939,0
20250305,093300,10112304,939,939,939,939,0
20250305,093200,10112304,939,939,939,939,0
20250305,093100,10112304,939,939,939,939,950
20250305,093000,9220254,938,938,938,938,40
20250305,092900,9182734,938,938,938,938,419
20250305,092800,8789712,939,939,939,939,100
20250305,092700,8695812,940,940,940,940,0
20250305,092600,8695812,940,940,940,940,0
20250305,092500,8695812,940,940,940,940,0
20250305,092400,8695812,940,940,940,940,0
20250305,092300,8695812,940,940,940,940,0
20250305,092200,8695812,940,940,940,940,3239
20250305,092100,5651152,940,940,940,940,1301
20250305,092000,4428212,941,941,941,941,1063
20250305,091900,3427929,949,949,949,949,0
20250305,091800,3427929,949,949,949,949,0
20250305,091700,3427929,949,949,949,949,0
20250305,091600,3427929,949,949,949,949,0
20250305,091500,3427929,949,949,949,949,0
20250305,091400,3427929,949,949,949,949,0
20250305,091300,3427929,949,949,949,949,0
20250305,091200,3427929,949,949,949,949,0
20250305,091100,3427929,949,949,949,949,0
20250305,091000,3427929,949,949,949,949,0
20250305,090900,3427929,949,949,949,949,0
20250305,090800,3427929,949,949,949,949,0
20250305,090700,3427929,949,949,949,949,0
20250305,090600,3427929,949,949,949,949,350
20250305,090500,3095779,951,951,951,951,1
20250305,090400,3094828,933,933,933,933,1000
20250305,090300,2161828,955,960,960,955,60
20250305,090200,2104278,964,964,964,964,0
20250305,090100,2104278,964,964,964,963,102
20250305,090000,2006010,930,930,930,930,2157
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190800 153408057 921 921 921 921 9224
3 20250305 190700 153408057 921 921 921 921 0
4 20250305 190600 153408057 921 921 921 921 0
5 20250305 190500 153408057 921 921 921 921 0
6 20250305 190400 153408057 921 921 921 921 0
7 20250305 190300 153408057 921 921 921 921 0
8 20250305 190200 153408057 921 921 921 921 0
9 20250305 190100 153408057 921 921 921 921 0
10 20250305 190000 153408057 921 921 921 921 0
11 20250305 185900 153408057 921 921 921 921 0
12 20250305 185800 153408057 921 921 921 921 0
13 20250305 185700 153408057 921 921 921 921 0
14 20250305 185600 153408057 921 921 921 921 0
15 20250305 185500 153408057 921 921 921 921 0
16 20250305 185400 153408057 921 921 921 921 0
17 20250305 185300 153408057 921 921 921 921 0
18 20250305 185200 153408057 921 921 921 921 0
19 20250305 185100 153408057 921 921 921 921 0
20 20250305 185000 153408057 921 921 921 921 0
21 20250305 184900 153408057 921 921 921 921 0
22 20250305 184800 153408057 921 921 921 921 0
23 20250305 184700 153408057 921 921 921 921 0
24 20250305 184600 153408057 921 921 921 921 0
25 20250305 184500 153408057 921 921 921 921 0
26 20250305 184400 153408057 921 921 921 921 0
27 20250305 184300 153408057 921 921 921 921 0
28 20250305 184200 153408057 921 921 921 921 0
29 20250305 184100 153408057 921 921 921 921 0
30 20250305 184000 153408057 921 921 921 921 0
31 20250305 183900 153408057 921 921 921 921 0
32 20250305 183800 153408057 921 921 921 921 9224
33 20250305 183700 153408057 921 921 921 921 0
34 20250305 183600 153408057 921 921 921 921 0
35 20250305 183500 153408057 921 921 921 921 0
36 20250305 183400 153408057 921 921 921 921 0
37 20250305 183300 153408057 921 921 921 921 0
38 20250305 183200 153408057 921 921 921 921 0
39 20250305 183100 153408057 921 921 921 921 0
40 20250305 183000 153408057 921 921 921 921 0
41 20250305 182900 153408057 921 921 921 921 0
42 20250305 182800 153408057 921 921 921 921 0
43 20250305 182700 153408057 921 921 921 921 0
44 20250305 182600 153408057 921 921 921 921 0
45 20250305 182500 153408057 921 921 921 921 0
46 20250305 182400 153408057 921 921 921 921 0
47 20250305 182300 153408057 921 921 921 921 0
48 20250305 182200 153408057 921 921 921 921 0
49 20250305 182100 153408057 921 921 921 921 0
50 20250305 182000 153408057 921 921 921 921 0
51 20250305 181900 153408057 921 921 921 921 0
52 20250305 181800 153408057 921 921 921 921 0
53 20250305 181700 153408057 921 921 921 921 0
54 20250305 181600 153408057 921 921 921 921 0
55 20250305 181500 153408057 921 921 921 921 0
56 20250305 181400 153408057 921 921 921 921 0
57 20250305 181300 153408057 921 921 921 921 0
58 20250305 181200 153408057 921 921 921 921 0
59 20250305 181100 153408057 921 921 921 921 0
60 20250305 181000 153408057 921 921 921 921 0
61 20250305 180900 153408057 921 921 921 921 0
62 20250305 180800 153408057 921 921 921 921 9224
63 20250305 180700 153408057 921 921 921 921 0
64 20250305 180600 153408057 921 921 921 921 0
65 20250305 180500 153408057 921 921 921 921 0
66 20250305 180400 153408057 921 921 921 921 0
67 20250305 180300 153408057 921 921 921 921 0
68 20250305 180200 153408057 921 921 921 921 0
69 20250305 180100 153408057 921 921 921 921 0
70 20250305 180000 153408057 921 921 921 921 0
71 20250305 175900 153408057 921 921 921 921 0
72 20250305 175800 153408057 921 921 921 921 0
73 20250305 175700 153408057 921 921 921 921 0
74 20250305 175600 153408057 921 921 921 921 0
75 20250305 175500 153408057 921 921 921 921 0
76 20250305 175400 153408057 921 921 921 921 0
77 20250305 175300 153408057 921 921 921 921 0
78 20250305 175200 153408057 921 921 921 921 0
79 20250305 175100 153408057 921 921 921 921 0
80 20250305 175000 153408057 921 921 921 921 0
81 20250305 174900 153408057 921 921 921 921 0
82 20250305 174800 153408057 921 921 921 921 0
83 20250305 174700 153408057 921 921 921 921 0
84 20250305 174600 153408057 921 921 921 921 0
85 20250305 174500 153408057 921 921 921 921 0
86 20250305 174400 153408057 921 921 921 921 0
87 20250305 174300 153408057 921 921 921 921 0
88 20250305 174200 153408057 921 921 921 921 0
89 20250305 174100 153408057 921 921 921 921 0
90 20250305 174000 153408057 921 921 921 921 0
91 20250305 173900 153408057 921 921 921 921 0
92 20250305 173800 153408057 921 921 921 921 9224
93 20250305 173700 153408057 921 921 921 921 0
94 20250305 173600 153408057 921 921 921 921 0
95 20250305 173500 153408057 921 921 921 921 0
96 20250305 173400 153408057 921 921 921 921 0
97 20250305 173300 153408057 921 921 921 921 0
98 20250305 173200 153408057 921 921 921 921 0
99 20250305 173100 153408057 921 921 921 921 0
100 20250305 173000 153408057 921 921 921 921 0
101 20250305 172900 153408057 921 921 921 921 0
102 20250305 172800 153408057 921 921 921 921 0
103 20250305 172700 153408057 921 921 921 921 0
104 20250305 172600 153408057 921 921 921 921 0
105 20250305 172500 153408057 921 921 921 921 0
106 20250305 172400 153408057 921 921 921 921 0
107 20250305 172300 153408057 921 921 921 921 0
108 20250305 172200 153408057 921 921 921 921 0
109 20250305 172100 153408057 921 921 921 921 0
110 20250305 172000 153408057 921 921 921 921 0
111 20250305 171900 153408057 921 921 921 921 0
112 20250305 171800 153408057 921 921 921 921 0
113 20250305 171700 153408057 921 921 921 921 0
114 20250305 171600 153408057 921 921 921 921 0
115 20250305 171500 153408057 921 921 921 921 0
116 20250305 171400 153408057 921 921 921 921 0
117 20250305 171300 153408057 921 921 921 921 0
118 20250305 171200 153408057 921 921 921 921 0
119 20250305 171100 153408057 921 921 921 921 0
120 20250305 171000 153408057 921 921 921 921 0
121 20250305 170900 153408057 921 921 921 921 0
122 20250305 170800 153408057 921 921 921 921 9224
123 20250305 170700 153408057 921 921 921 921 0
124 20250305 170600 153408057 921 921 921 921 0
125 20250305 170500 153408057 921 921 921 921 0
126 20250305 170400 153408057 921 921 921 921 0
127 20250305 170300 153408057 921 921 921 921 0
128 20250305 170200 153408057 921 921 921 921 0
129 20250305 170100 153408057 921 921 921 921 0
130 20250305 170000 153408057 921 921 921 921 0
131 20250305 165900 153408057 921 921 921 921 0
132 20250305 165800 153408057 921 921 921 921 0
133 20250305 165700 153408057 921 921 921 921 0
134 20250305 165600 153408057 921 921 921 921 0
135 20250305 165500 153408057 921 921 921 921 0
136 20250305 165400 153408057 921 921 921 921 0
137 20250305 165300 153408057 921 921 921 921 0
138 20250305 165200 153408057 921 921 921 921 0
139 20250305 165100 153408057 921 921 921 921 0
140 20250305 165000 153408057 921 921 921 921 0
141 20250305 164900 153408057 921 921 921 921 0
142 20250305 164800 153408057 921 921 921 921 0
143 20250305 164700 153408057 921 921 921 921 0
144 20250305 164600 153408057 921 921 921 921 0
145 20250305 164500 153408057 921 921 921 921 0
146 20250305 164400 153408057 921 921 921 921 0
147 20250305 164300 153408057 921 921 921 921 0
148 20250305 164200 153408057 921 921 921 921 0
149 20250305 164100 153408057 921 921 921 921 0
150 20250305 164000 153408057 921 921 921 921 0
151 20250305 163900 153408057 921 921 921 921 0
152 20250305 163800 153408057 921 921 921 921 9224
153 20250305 163700 153408057 921 921 921 921 0
154 20250305 163600 153408057 921 921 921 921 0
155 20250305 163500 153408057 921 921 921 921 0
156 20250305 163400 153408057 921 921 921 921 0
157 20250305 163300 153408057 921 921 921 921 0
158 20250305 163200 153408057 921 921 921 921 0
159 20250305 163100 153408057 921 921 921 921 0
160 20250305 163000 153408057 921 921 921 921 0
161 20250305 162900 153408057 921 921 921 921 0
162 20250305 162800 153408057 921 921 921 921 0
163 20250305 162700 153408057 921 921 921 921 0
164 20250305 162600 153408057 921 921 921 921 0
165 20250305 162500 153408057 921 921 921 921 0
166 20250305 162400 153408057 921 921 921 921 0
167 20250305 162300 153408057 921 921 921 921 0
168 20250305 162200 153408057 921 921 921 921 0
169 20250305 162100 153408057 921 921 921 921 0
170 20250305 162000 153408057 921 921 921 921 0
171 20250305 161900 153408057 921 921 921 921 0
172 20250305 161800 153408057 921 921 921 921 0
173 20250305 161700 153408057 921 921 921 921 0
174 20250305 161600 153408057 921 921 921 921 0
175 20250305 161500 153408057 921 921 921 921 0
176 20250305 161400 153408057 921 921 921 921 0
177 20250305 161300 153408057 921 921 921 921 0
178 20250305 161200 153408057 921 921 921 921 0
179 20250305 161100 153408057 921 921 921 921 0
180 20250305 161000 153408057 921 921 921 921 0
181 20250305 160900 153408057 921 921 921 921 0
182 20250305 160800 153408057 921 921 921 921 9224
183 20250305 160700 153408057 921 921 921 921 0
184 20250305 160600 153408057 921 921 921 921 0
185 20250305 160500 153408057 921 921 921 921 0
186 20250305 160400 153408057 921 921 921 921 0
187 20250305 160300 153408057 921 921 921 921 0
188 20250305 160200 153408057 921 921 921 921 0
189 20250305 160100 153408057 921 921 921 921 0
190 20250305 160000 153408057 921 921 921 921 0
191 20250305 155900 153408057 921 921 921 921 0
192 20250305 155800 153408057 921 921 921 921 0
193 20250305 155700 153408057 921 921 921 921 0
194 20250305 155600 153408057 921 921 921 921 0
195 20250305 155500 153408057 921 921 921 921 0
196 20250305 155400 153408057 921 921 921 921 0
197 20250305 155300 153408057 921 921 921 921 0
198 20250305 155200 153408057 921 921 921 921 0
199 20250305 155100 153408057 921 921 921 921 0
200 20250305 155000 153408057 921 921 921 921 0
201 20250305 154900 153408057 921 921 921 921 0
202 20250305 154800 153408057 921 921 921 921 0
203 20250305 154700 153408057 921 921 921 921 0
204 20250305 154600 153408057 921 921 921 921 0
205 20250305 154500 153408057 921 921 921 921 0
206 20250305 154400 153408057 921 921 921 921 0
207 20250305 154300 153408057 921 921 921 921 0
208 20250305 154200 153408057 921 921 921 921 0
209 20250305 154100 153408057 921 921 921 921 0
210 20250305 154000 153408057 921 921 921 921 0
211 20250305 153900 153408057 921 921 921 921 0
212 20250305 153800 153408057 921 921 921 921 9224
213 20250305 153700 153408057 921 921 921 921 0
214 20250305 153600 153408057 921 921 921 921 0
215 20250305 153500 153408057 921 921 921 921 0
216 20250305 153400 153408057 921 921 921 921 0
217 20250305 153300 153408057 921 921 921 921 0
218 20250305 153200 153408057 921 921 921 921 0
219 20250305 153100 153408057 921 921 921 921 0
220 20250305 153000 153408057 921 921 921 921 9224
221 20250305 152900 144912753 923 923 923 923 0
222 20250305 152800 144912753 923 923 923 923 0
223 20250305 152700 144912753 923 923 923 923 0
224 20250305 152600 144912753 923 923 923 923 0
225 20250305 152500 144912753 923 923 923 923 0
226 20250305 152400 144912753 923 923 923 923 0
227 20250305 152300 144912753 923 923 923 923 0
228 20250305 152200 144912753 923 923 923 923 0
229 20250305 152100 144912753 923 923 923 923 0
230 20250305 152000 144912753 923 923 923 923 0
231 20250305 151900 144912753 923 924 924 923 1001
232 20250305 151800 143988829 921 921 921 921 414
233 20250305 151700 143607535 921 924 924 920 6452
234 20250305 151600 137665054 926 926 926 926 2
235 20250305 151500 137663202 925 926 926 925 1280
236 20250305 151400 136478122 922 931 931 922 7002
237 20250305 151300 130012744 931 929 931 920 70002
238 20250305 151200 65471491 932 930 932 929 3501
239 20250305 151100 62218958 929 932 933 928 11001
240 20250305 151000 52001501 935 935 935 935 0
241 20250305 150900 52001501 935 935 935 935 1
242 20250305 150800 52000566 934 934 934 934 244
243 20250305 150700 51772670 930 934 934 930 8000
244 20250305 150600 44330210 935 935 935 935 0
245 20250305 150500 44330210 935 935 935 935 2
246 20250305 150400 44328340 935 935 935 935 0
247 20250305 150300 44328340 935 935 935 935 0
248 20250305 150200 44328340 935 935 935 935 0
249 20250305 150100 44328340 935 935 935 935 81
250 20250305 150000 44252605 935 936 936 935 1327
251 20250305 145900 43010791 935 935 935 935 26
252 20250305 145800 42986481 935 936 936 935 1974
253 20250305 145700 41140046 939 939 939 939 0
254 20250305 145600 41140046 939 939 939 939 0
255 20250305 145500 41140046 939 939 939 939 0
256 20250305 145400 41140046 939 939 939 939 0
257 20250305 145300 41140046 939 939 939 939 0
258 20250305 145200 41140046 939 939 939 939 0
259 20250305 145100 41140046 939 939 939 939 0
260 20250305 145000 41140046 939 939 939 939 0
261 20250305 144900 41140046 939 939 939 939 0
262 20250305 144800 41140046 939 936 939 936 310
263 20250305 144700 40849883 936 936 936 936 0
264 20250305 144600 40849883 936 936 936 936 0
265 20250305 144500 40849883 936 936 936 936 144
266 20250305 144400 40715099 936 936 936 936 1356
267 20250305 144300 39445883 936 936 936 936 0
268 20250305 144200 39445883 936 936 936 936 0
269 20250305 144100 39445883 936 936 936 936 314
270 20250305 144000 39151979 936 937 937 936 2686
271 20250305 143900 36636534 940 940 940 940 0
272 20250305 143800 36636534 940 940 940 940 0
273 20250305 143700 36636534 940 940 940 940 0
274 20250305 143600 36636534 940 940 940 940 0
275 20250305 143500 36636534 940 940 940 940 0
276 20250305 143400 36636534 940 940 940 940 0
277 20250305 143300 36636534 940 940 940 940 0
278 20250305 143200 36636534 940 940 940 940 0
279 20250305 143100 36636534 940 940 940 940 0
280 20250305 143000 36636534 940 937 940 937 436
281 20250305 142900 36227999 937 939 939 937 1565
282 20250305 142800 34761254 941 941 941 941 0
283 20250305 142700 34761254 941 941 941 941 0
284 20250305 142600 34761254 941 941 941 941 0
285 20250305 142500 34761254 941 941 941 941 0
286 20250305 142400 34761254 941 941 941 941 0
287 20250305 142300 34761254 941 941 941 941 0
288 20250305 142200 34761254 941 941 941 941 0
289 20250305 142100 34761254 941 941 941 941 0
290 20250305 142000 34761254 941 941 941 941 0
291 20250305 141900 34761254 941 941 941 941 0
292 20250305 141800 34761254 941 941 941 941 0
293 20250305 141700 34761254 941 941 941 941 0
294 20250305 141600 34761254 941 941 941 941 0
295 20250305 141500 34761254 941 941 941 941 0
296 20250305 141400 34761254 941 941 941 941 0
297 20250305 141300 34761254 941 941 941 941 0
298 20250305 141200 34761254 941 941 941 941 0
299 20250305 141100 34761254 941 941 941 941 0
300 20250305 141000 34761254 941 941 941 941 0
301 20250305 140900 34761254 941 941 941 941 0
302 20250305 140800 34761254 941 941 941 941 0
303 20250305 140700 34761254 941 941 941 941 0
304 20250305 140600 34761254 941 941 941 941 0
305 20250305 140500 34761254 941 941 941 941 0
306 20250305 140400 34761254 941 941 941 941 0
307 20250305 140300 34761254 941 941 941 941 1
308 20250305 140200 34760313 941 941 941 941 4
309 20250305 140100 34756549 941 941 941 941 1
310 20250305 140000 34755608 939 939 939 939 0
311 20250305 135900 34755608 939 939 939 939 0
312 20250305 135800 34755608 939 939 939 939 0
313 20250305 135700 34755608 939 939 939 939 100
314 20250305 135600 34661708 942 942 942 942 0
315 20250305 135500 34661708 942 942 942 942 0
316 20250305 135400 34661708 942 942 942 942 0
317 20250305 135300 34661708 942 942 942 942 0
318 20250305 135200 34661708 942 942 942 942 0
319 20250305 135100 34661708 942 938 942 938 227
320 20250305 135000 34448775 938 938 938 938 0
321 20250305 134900 34448775 938 938 938 938 0
322 20250305 134800 34448775 938 938 938 938 0
323 20250305 134700 34448775 938 938 938 938 0
324 20250305 134600 34448775 938 938 938 938 0
325 20250305 134500 34448775 938 938 938 938 207
326 20250305 134400 34254609 938 938 938 938 0
327 20250305 134300 34254609 938 938 938 938 0
328 20250305 134200 34254609 938 940 940 938 3568
329 20250305 134100 30905299 942 942 942 942 0
330 20250305 134000 30905299 942 942 942 942 0
331 20250305 133900 30905299 942 942 942 942 0
332 20250305 133800 30905299 942 941 942 941 1211
333 20250305 133700 29765737 941 941 941 941 0
334 20250305 133600 29765737 941 941 941 941 0
335 20250305 133500 29765737 941 941 941 941 0
336 20250305 133400 29765737 941 941 941 941 0
337 20250305 133300 29765737 941 941 941 941 0
338 20250305 133200 29765737 941 941 941 941 1
339 20250305 133100 29764796 941 941 941 941 0
340 20250305 133000 29764796 941 941 941 941 0
341 20250305 132900 29764796 941 941 941 941 0
342 20250305 132800 29764796 941 941 941 941 0
343 20250305 132700 29764796 941 941 941 941 200
344 20250305 132600 29576596 941 941 941 941 1
345 20250305 132500 29575655 940 940 940 940 2
346 20250305 132400 29573775 940 940 940 940 0
347 20250305 132300 29573775 940 940 940 940 0
348 20250305 132200 29573775 940 940 940 940 366
349 20250305 132100 29229735 942 942 942 942 0
350 20250305 132000 29229735 942 942 942 942 0
351 20250305 131900 29229735 942 942 942 942 0
352 20250305 131800 29229735 942 942 942 942 0
353 20250305 131700 29229735 942 942 942 942 0
354 20250305 131600 29229735 942 942 942 942 0
355 20250305 131500 29229735 942 942 942 942 0
356 20250305 131400 29229735 942 942 942 942 0
357 20250305 131300 29229735 942 942 942 942 0
358 20250305 131200 29229735 942 942 942 942 0
359 20250305 131100 29229735 942 942 942 942 0
360 20250305 131000 29229735 942 942 942 942 0
361 20250305 130900 29229735 942 942 942 942 1
362 20250305 130800 29228793 942 942 942 942 0
363 20250305 130700 29228793 942 942 942 942 0
364 20250305 130600 29228793 942 942 942 942 0
365 20250305 130500 29228793 942 942 942 942 0
366 20250305 130400 29228793 942 942 942 942 0
367 20250305 130300 29228793 942 942 942 942 0
368 20250305 130200 29228793 942 942 942 942 0
369 20250305 130100 29228793 942 942 942 942 0
370 20250305 130000 29228793 942 942 942 942 0
371 20250305 125900 29228793 942 942 942 942 0
372 20250305 125800 29228793 942 942 942 942 0
373 20250305 125700 29228793 942 942 942 942 0
374 20250305 125600 29228793 942 942 942 942 30
375 20250305 125500 29200533 942 942 942 942 0
376 20250305 125400 29200533 942 942 942 942 0
377 20250305 125300 29200533 942 942 942 942 0
378 20250305 125200 29200533 942 942 942 942 0
379 20250305 125100 29200533 942 942 942 942 0
380 20250305 125000 29200533 942 942 942 942 0
381 20250305 124900 29200533 942 942 942 942 0
382 20250305 124800 29200533 942 942 942 942 0
383 20250305 124700 29200533 942 942 942 942 0
384 20250305 124600 29200533 942 942 942 942 1
385 20250305 124500 29199591 938 938 938 938 0
386 20250305 124400 29199591 938 938 938 938 0
387 20250305 124300 29199591 938 940 940 938 4626
388 20250305 124200 24857607 942 942 942 942 88
389 20250305 124100 24774711 943 943 943 943 1
390 20250305 124000 24773768 942 942 942 942 137
391 20250305 123900 24644714 942 942 942 942 0
392 20250305 123800 24644714 942 942 942 942 0
393 20250305 123700 24644714 942 942 942 942 0
394 20250305 123600 24644714 942 942 942 942 1
395 20250305 123500 24643772 940 940 940 940 0
396 20250305 123400 24643772 940 940 940 940 1108
397 20250305 123300 23602252 940 940 940 940 0
398 20250305 123200 23602252 940 940 940 940 0
399 20250305 123100 23602252 940 940 940 940 0
400 20250305 123000 23602252 940 940 940 940 0
401 20250305 122900 23602252 940 940 940 940 0
402 20250305 122800 23602252 940 940 940 940 0
403 20250305 122700 23602252 940 940 940 940 0
404 20250305 122600 23602252 940 940 940 940 0
405 20250305 122500 23602252 940 940 940 940 0
406 20250305 122400 23602252 940 940 940 940 0
407 20250305 122300 23602252 940 940 940 940 0
408 20250305 122200 23602252 940 940 940 940 0
409 20250305 122100 23602252 940 940 940 940 0
410 20250305 122000 23602252 940 940 940 940 0
411 20250305 121900 23602252 940 940 940 940 0
412 20250305 121800 23602252 940 940 940 940 0
413 20250305 121700 23602252 940 940 940 940 0
414 20250305 121600 23602252 940 940 940 940 0
415 20250305 121500 23602252 940 940 940 940 0
416 20250305 121400 23602252 940 940 940 940 0
417 20250305 121300 23602252 940 940 940 940 0
418 20250305 121200 23602252 940 940 940 940 0
419 20250305 121100 23602252 940 940 940 940 0
420 20250305 121000 23602252 940 940 940 940 0
421 20250305 120900 23602252 940 940 940 940 0
422 20250305 120800 23602252 940 940 940 940 0
423 20250305 120700 23602252 940 940 940 940 0
424 20250305 120600 23602252 940 940 940 940 0
425 20250305 120500 23602252 940 940 940 940 0
426 20250305 120400 23602252 940 940 940 940 0
427 20250305 120300 23602252 940 940 940 940 0
428 20250305 120200 23602252 940 940 940 940 0
429 20250305 120100 23602252 940 940 940 940 1
430 20250305 120000 23601312 936 936 936 936 1
431 20250305 115900 23600376 936 936 936 936 0
432 20250305 115800 23600376 936 936 936 936 0
433 20250305 115700 23600376 936 936 936 936 0
434 20250305 115600 23600376 936 936 936 936 0
435 20250305 115500 23600376 936 936 936 936 0
436 20250305 115400 23600376 936 936 936 936 0
437 20250305 115300 23600376 936 936 936 936 0
438 20250305 115200 23600376 936 936 936 936 0
439 20250305 115100 23600376 936 936 936 936 14
440 20250305 115000 23587272 935 935 935 935 0
441 20250305 114900 23587272 935 935 935 935 0
442 20250305 114800 23587272 935 935 935 935 0
443 20250305 114700 23587272 935 935 935 935 0
444 20250305 114600 23587272 935 935 935 935 0
445 20250305 114500 23587272 935 935 935 935 0
446 20250305 114400 23587272 935 935 935 935 0
447 20250305 114300 23587272 935 935 935 935 0
448 20250305 114200 23587272 935 935 935 935 0
449 20250305 114100 23587272 935 935 935 935 0
450 20250305 114000 23587272 935 935 935 935 0
451 20250305 113900 23587272 935 940 940 935 10000
452 20250305 113800 14232823 940 940 940 940 0
453 20250305 113700 14232823 940 940 940 940 0
454 20250305 113600 14232823 940 940 940 940 0
455 20250305 113500 14232823 940 940 940 940 0
456 20250305 113400 14232823 940 940 940 940 0
457 20250305 113300 14232823 940 940 940 940 0
458 20250305 113200 14232823 940 940 940 940 0
459 20250305 113100 14232823 940 940 940 940 0
460 20250305 113000 14232823 940 940 940 940 0
461 20250305 112900 14232823 940 940 940 940 0
462 20250305 112800 14232823 940 940 940 940 0
463 20250305 112700 14232823 940 940 940 940 0
464 20250305 112600 14232823 940 940 940 940 0
465 20250305 112500 14232823 940 940 940 940 1
466 20250305 112400 14231883 940 940 940 940 0
467 20250305 112300 14231883 940 940 940 940 0
468 20250305 112200 14231883 940 940 940 940 371
469 20250305 112100 13883143 943 943 943 943 0
470 20250305 112000 13883143 943 943 943 943 0
471 20250305 111900 13883143 943 943 943 943 0
472 20250305 111800 13883143 943 943 943 943 0
473 20250305 111700 13883143 943 943 943 943 0
474 20250305 111600 13883143 943 943 943 943 0
475 20250305 111500 13883143 943 943 943 943 0
476 20250305 111400 13883143 943 943 943 943 0
477 20250305 111300 13883143 943 943 943 943 0
478 20250305 111200 13883143 943 943 943 943 0
479 20250305 111100 13883143 943 943 943 943 0
480 20250305 111000 13883143 943 943 943 943 0
481 20250305 110900 13883143 943 943 943 943 0
482 20250305 110800 13883143 943 943 943 943 0
483 20250305 110700 13883143 943 943 943 943 0
484 20250305 110600 13883143 943 943 943 943 0
485 20250305 110500 13883143 943 943 943 943 0
486 20250305 110400 13883143 943 943 943 943 0
487 20250305 110300 13883143 943 943 943 943 0
488 20250305 110200 13883143 943 943 943 943 0
489 20250305 110100 13883143 943 943 943 943 1
490 20250305 110000 13882200 940 940 940 940 0
491 20250305 105900 13882200 940 940 940 940 0
492 20250305 105800 13882200 940 940 940 940 0
493 20250305 105700 13882200 940 940 940 940 1064
494 20250305 105600 12882040 945 945 945 945 0
495 20250305 105500 12882040 945 945 945 945 0
496 20250305 105400 12882040 945 945 945 945 0
497 20250305 105300 12882040 945 945 945 945 0
498 20250305 105200 12882040 945 945 945 945 0
499 20250305 105100 12882040 945 945 945 945 0
500 20250305 105000 12882040 945 945 945 945 0
501 20250305 104900 12882040 945 945 945 945 53
502 20250305 104800 12831955 943 943 943 943 0
503 20250305 104700 12831955 943 943 943 943 0
504 20250305 104600 12831955 943 943 943 943 0
505 20250305 104500 12831955 943 939 949 939 2045
506 20250305 104400 10904863 940 940 940 940 0
507 20250305 104300 10904863 940 940 940 940 0
508 20250305 104200 10904863 940 940 940 940 0
509 20250305 104100 10904863 940 940 940 940 0
510 20250305 104000 10904863 940 940 940 940 0
511 20250305 103900 10904863 940 940 940 940 0
512 20250305 103800 10904863 940 940 940 940 0
513 20250305 103700 10904863 940 940 940 940 0
514 20250305 103600 10904863 940 940 940 940 0
515 20250305 103500 10904863 940 940 940 940 0
516 20250305 103400 10904863 940 940 940 940 0
517 20250305 103300 10904863 940 940 940 940 0
518 20250305 103200 10904863 940 940 940 940 0
519 20250305 103100 10904863 940 940 940 940 0
520 20250305 103000 10904863 940 940 940 940 0
521 20250305 102900 10904863 940 940 940 940 0
522 20250305 102800 10904863 940 940 940 940 0
523 20250305 102700 10904863 940 940 940 940 0
524 20250305 102600 10904863 940 940 940 940 0
525 20250305 102500 10904863 940 940 940 940 0
526 20250305 102400 10904863 940 940 940 940 0
527 20250305 102300 10904863 940 940 940 940 0
528 20250305 102200 10904863 940 940 940 940 0
529 20250305 102100 10904863 940 940 940 940 0
530 20250305 102000 10904863 940 940 940 940 0
531 20250305 101900 10904863 940 940 940 940 0
532 20250305 101800 10904863 940 940 940 940 0
533 20250305 101700 10904863 940 940 940 940 0
534 20250305 101600 10904863 940 940 940 940 0
535 20250305 101500 10904863 940 940 940 940 0
536 20250305 101400 10904863 940 940 940 940 0
537 20250305 101300 10904863 940 940 940 940 0
538 20250305 101200 10904863 940 940 940 940 0
539 20250305 101100 10904863 940 940 940 940 0
540 20250305 101000 10904863 940 940 940 940 1
541 20250305 100900 10903923 939 939 939 939 0
542 20250305 100800 10903923 939 939 939 939 1
543 20250305 100700 10902984 939 939 939 939 1
544 20250305 100600 10902045 939 939 939 939 0
545 20250305 100500 10902045 939 939 939 939 0
546 20250305 100400 10902045 939 939 939 939 0
547 20250305 100300 10902045 939 939 939 939 0
548 20250305 100200 10902045 939 939 939 939 0
549 20250305 100100 10902045 939 939 939 939 0
550 20250305 100000 10902045 939 939 939 939 0
551 20250305 095900 10902045 939 939 939 939 0
552 20250305 095800 10902045 939 939 939 939 0
553 20250305 095700 10902045 939 939 939 939 0
554 20250305 095600 10902045 939 939 939 939 0
555 20250305 095500 10902045 939 939 939 939 0
556 20250305 095400 10902045 939 939 939 939 0
557 20250305 095300 10902045 939 939 939 939 0
558 20250305 095200 10902045 939 939 939 939 0
559 20250305 095100 10902045 939 939 939 939 20
560 20250305 095000 10883265 939 939 939 939 0
561 20250305 094900 10883265 939 939 939 939 0
562 20250305 094800 10883265 939 939 939 939 0
563 20250305 094700 10883265 939 939 939 939 0
564 20250305 094600 10883265 939 939 939 939 11
565 20250305 094500 10872936 936 936 936 936 0
566 20250305 094400 10872936 936 936 936 936 0
567 20250305 094300 10872936 936 936 936 936 350
568 20250305 094200 10545336 936 938 938 936 460
569 20250305 094100 10114183 940 940 940 940 0
570 20250305 094000 10114183 940 940 940 940 0
571 20250305 093900 10114183 940 940 940 940 0
572 20250305 093800 10114183 940 940 940 940 0
573 20250305 093700 10114183 940 940 940 940 0
574 20250305 093600 10114183 940 940 940 940 0
575 20250305 093500 10114183 940 939 940 939 2
576 20250305 093400 10112304 939 939 939 939 0
577 20250305 093300 10112304 939 939 939 939 0
578 20250305 093200 10112304 939 939 939 939 0
579 20250305 093100 10112304 939 939 939 939 950
580 20250305 093000 9220254 938 938 938 938 40
581 20250305 092900 9182734 938 938 938 938 419
582 20250305 092800 8789712 939 939 939 939 100
583 20250305 092700 8695812 940 940 940 940 0
584 20250305 092600 8695812 940 940 940 940 0
585 20250305 092500 8695812 940 940 940 940 0
586 20250305 092400 8695812 940 940 940 940 0
587 20250305 092300 8695812 940 940 940 940 0
588 20250305 092200 8695812 940 940 940 940 3239
589 20250305 092100 5651152 940 940 940 940 1301
590 20250305 092000 4428212 941 941 941 941 1063
591 20250305 091900 3427929 949 949 949 949 0
592 20250305 091800 3427929 949 949 949 949 0
593 20250305 091700 3427929 949 949 949 949 0
594 20250305 091600 3427929 949 949 949 949 0
595 20250305 091500 3427929 949 949 949 949 0
596 20250305 091400 3427929 949 949 949 949 0
597 20250305 091300 3427929 949 949 949 949 0
598 20250305 091200 3427929 949 949 949 949 0
599 20250305 091100 3427929 949 949 949 949 0
600 20250305 091000 3427929 949 949 949 949 0
601 20250305 090900 3427929 949 949 949 949 0
602 20250305 090800 3427929 949 949 949 949 0
603 20250305 090700 3427929 949 949 949 949 0
604 20250305 090600 3427929 949 949 949 949 350
605 20250305 090500 3095779 951 951 951 951 1
606 20250305 090400 3094828 933 933 933 933 1000
607 20250305 090300 2161828 955 960 960 955 60
608 20250305 090200 2104278 964 964 964 964 0
609 20250305 090100 2104278 964 964 964 963 102
610 20250305 090000 2006010 930 930 930 930 2157

1
022220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,137471,51794579,128122972,48272547628,0.27
20250227,137471,51794579,129772624,48894082576,0.27
20250226,137471,51794579,131284805,49463822945,0.27
20250225,137471,51794579,131284805,49463822945,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 137471 51794579 128122972 48272547628 0.27
3 20250227 137471 51794579 129772624 48894082576 0.27
4 20250226 137471 51794579 131284805 49463822945 0.27
5 20250225 137471 51794579 131284805 49463822945 0.27