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

619
032800/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,191700,63245941,613,613,613,613,512
20250305,191600,63245941,613,613,613,613,0
20250305,191500,63245941,613,613,613,613,0
20250305,191400,63245941,613,613,613,613,0
20250305,191300,63245941,613,613,613,613,0
20250305,191200,63245941,613,613,613,613,0
20250305,191100,63245941,613,613,613,613,0
20250305,191000,63245941,613,613,613,613,0
20250305,190900,63245941,613,613,613,613,0
20250305,190800,63245941,613,613,613,613,0
20250305,190700,63245941,613,613,613,613,0
20250305,190600,63245941,613,613,613,613,0
20250305,190500,63245941,613,613,613,613,0
20250305,190400,63245941,613,613,613,613,0
20250305,190300,63245941,613,613,613,613,0
20250305,190200,63245941,613,613,613,613,0
20250305,190100,63245941,613,613,613,613,0
20250305,190000,63245941,613,613,613,613,0
20250305,185900,63245941,613,613,613,613,0
20250305,185800,63245941,613,613,613,613,0
20250305,185700,63245941,613,613,613,613,0
20250305,185600,63245941,613,613,613,613,0
20250305,185500,63245941,613,613,613,613,0
20250305,185400,63245941,613,613,613,613,0
20250305,185300,63245941,613,613,613,613,0
20250305,185200,63245941,613,613,613,613,0
20250305,185100,63245941,613,613,613,613,0
20250305,185000,63245941,613,613,613,613,0
20250305,184900,63245941,613,613,613,613,0
20250305,184800,63245941,613,613,613,613,0
20250305,184700,63245941,613,613,613,613,512
20250305,184600,63245941,613,613,613,613,0
20250305,184500,63245941,613,613,613,613,0
20250305,184400,63245941,613,613,613,613,0
20250305,184300,63245941,613,613,613,613,0
20250305,184200,63245941,613,613,613,613,0
20250305,184100,63245941,613,613,613,613,0
20250305,184000,63245941,613,613,613,613,0
20250305,183900,63245941,613,613,613,613,0
20250305,183800,63245941,613,613,613,613,0
20250305,183700,63245941,613,613,613,613,0
20250305,183600,63245941,613,613,613,613,0
20250305,183500,63245941,613,613,613,613,0
20250305,183400,63245941,613,613,613,613,0
20250305,183300,63245941,613,613,613,613,0
20250305,183200,63245941,613,613,613,613,0
20250305,183100,63245941,613,613,613,613,0
20250305,183000,63245941,613,613,613,613,0
20250305,182900,63245941,613,613,613,613,0
20250305,182800,63245941,613,613,613,613,0
20250305,182700,63245941,613,613,613,613,0
20250305,182600,63245941,613,613,613,613,0
20250305,182500,63245941,613,613,613,613,0
20250305,182400,63245941,613,613,613,613,0
20250305,182300,63245941,613,613,613,613,0
20250305,182200,63245941,613,613,613,613,0
20250305,182100,63245941,613,613,613,613,0
20250305,182000,63245941,613,613,613,613,0
20250305,181900,63245941,613,613,613,613,0
20250305,181800,63245941,613,613,613,613,0
20250305,181700,63245941,613,613,613,613,512
20250305,181600,63245941,613,613,613,613,0
20250305,181500,63245941,613,613,613,613,0
20250305,181400,63245941,613,613,613,613,0
20250305,181300,63245941,613,613,613,613,0
20250305,181200,63245941,613,613,613,613,0
20250305,181100,63245941,613,613,613,613,0
20250305,181000,63245941,613,613,613,613,0
20250305,180900,63245941,613,613,613,613,0
20250305,180800,63245941,613,613,613,613,0
20250305,180700,63245941,613,613,613,613,0
20250305,180600,63245941,613,613,613,613,0
20250305,180500,63245941,613,613,613,613,0
20250305,180400,63245941,613,613,613,613,0
20250305,180300,63245941,613,613,613,613,0
20250305,180200,63245941,613,613,613,613,0
20250305,180100,63245941,613,613,613,613,0
20250305,180000,63245941,613,613,613,613,0
20250305,175900,63245941,613,613,613,613,0
20250305,175800,63245941,613,613,613,613,0
20250305,175700,63245941,613,613,613,613,0
20250305,175600,63245941,613,613,613,613,0
20250305,175500,63245941,613,613,613,613,0
20250305,175400,63245941,613,613,613,613,0
20250305,175300,63245941,613,613,613,613,0
20250305,175200,63245941,613,613,613,613,0
20250305,175100,63245941,613,613,613,613,0
20250305,175000,63245941,613,613,613,613,0
20250305,174900,63245941,613,613,613,613,0
20250305,174800,63245941,613,613,613,613,0
20250305,174700,63245941,613,613,613,613,512
20250305,174600,63245941,613,613,613,613,0
20250305,174500,63245941,613,613,613,613,0
20250305,174400,63245941,613,613,613,613,0
20250305,174300,63245941,613,613,613,613,0
20250305,174200,63245941,613,613,613,613,0
20250305,174100,63245941,613,613,613,613,0
20250305,174000,63245941,613,613,613,613,0
20250305,173900,63245941,613,613,613,613,0
20250305,173800,63245941,613,613,613,613,0
20250305,173700,63245941,613,613,613,613,0
20250305,173600,63245941,613,613,613,613,0
20250305,173500,63245941,613,613,613,613,0
20250305,173400,63245941,613,613,613,613,0
20250305,173300,63245941,613,613,613,613,0
20250305,173200,63245941,613,613,613,613,0
20250305,173100,63245941,613,613,613,613,0
20250305,173000,63245941,613,613,613,613,0
20250305,172900,63245941,613,613,613,613,0
20250305,172800,63245941,613,613,613,613,0
20250305,172700,63245941,613,613,613,613,0
20250305,172600,63245941,613,613,613,613,0
20250305,172500,63245941,613,613,613,613,0
20250305,172400,63245941,613,613,613,613,0
20250305,172300,63245941,613,613,613,613,0
20250305,172200,63245941,613,613,613,613,0
20250305,172100,63245941,613,613,613,613,0
20250305,172000,63245941,613,613,613,613,0
20250305,171900,63245941,613,613,613,613,0
20250305,171800,63245941,613,613,613,613,0
20250305,171700,63245941,613,613,613,613,512
20250305,171600,63245941,613,613,613,613,0
20250305,171500,63245941,613,613,613,613,0
20250305,171400,63245941,613,613,613,613,0
20250305,171300,63245941,613,613,613,613,0
20250305,171200,63245941,613,613,613,613,0
20250305,171100,63245941,613,613,613,613,0
20250305,171000,63245941,613,613,613,613,0
20250305,170900,63245941,613,613,613,613,0
20250305,170800,63245941,613,613,613,613,0
20250305,170700,63245941,613,613,613,613,0
20250305,170600,63245941,613,613,613,613,0
20250305,170500,63245941,613,613,613,613,0
20250305,170400,63245941,613,613,613,613,0
20250305,170300,63245941,613,613,613,613,0
20250305,170200,63245941,613,613,613,613,0
20250305,170100,63245941,613,613,613,613,0
20250305,170000,63245941,613,613,613,613,0
20250305,165900,63245941,613,613,613,613,0
20250305,165800,63245941,613,613,613,613,0
20250305,165700,63245941,613,613,613,613,0
20250305,165600,63245941,613,613,613,613,0
20250305,165500,63245941,613,613,613,613,0
20250305,165400,63245941,613,613,613,613,0
20250305,165300,63245941,613,613,613,613,0
20250305,165200,63245941,613,613,613,613,0
20250305,165100,63245941,613,613,613,613,0
20250305,165000,63245941,613,613,613,613,0
20250305,164900,63245941,613,613,613,613,0
20250305,164800,63245941,613,613,613,613,0
20250305,164700,63245941,613,613,613,613,512
20250305,164600,63245941,613,613,613,613,0
20250305,164500,63245941,613,613,613,613,0
20250305,164400,63245941,613,613,613,613,0
20250305,164300,63245941,613,613,613,613,0
20250305,164200,63245941,613,613,613,613,0
20250305,164100,63245941,613,613,613,613,0
20250305,164000,63245941,613,613,613,613,0
20250305,163900,63245941,613,613,613,613,0
20250305,163800,63245941,613,613,613,613,0
20250305,163700,63245941,613,613,613,613,0
20250305,163600,63245941,613,613,613,613,0
20250305,163500,63245941,613,613,613,613,0
20250305,163400,63245941,613,613,613,613,0
20250305,163300,63245941,613,613,613,613,0
20250305,163200,63245941,613,613,613,613,0
20250305,163100,63245941,613,613,613,613,0
20250305,163000,63245941,613,613,613,613,0
20250305,162900,63245941,613,613,613,613,0
20250305,162800,63245941,613,613,613,613,0
20250305,162700,63245941,613,613,613,613,0
20250305,162600,63245941,613,613,613,613,0
20250305,162500,63245941,613,613,613,613,0
20250305,162400,63245941,613,613,613,613,0
20250305,162300,63245941,613,613,613,613,0
20250305,162200,63245941,613,613,613,613,0
20250305,162100,63245941,613,613,613,613,0
20250305,162000,63245941,613,613,613,613,0
20250305,161900,63245941,613,613,613,613,0
20250305,161800,63245941,613,613,613,613,0
20250305,161700,63245941,613,613,613,613,512
20250305,161600,63245941,613,613,613,613,0
20250305,161500,63245941,613,613,613,613,0
20250305,161400,63245941,613,613,613,613,0
20250305,161300,63245941,613,613,613,613,0
20250305,161200,63245941,613,613,613,613,0
20250305,161100,63245941,613,613,613,613,0
20250305,161000,63245941,613,613,613,613,0
20250305,160900,63245941,613,613,613,613,0
20250305,160800,63245941,613,613,613,613,0
20250305,160700,63245941,613,613,613,613,0
20250305,160600,63245941,613,613,613,613,0
20250305,160500,63245941,613,613,613,613,0
20250305,160400,63245941,613,613,613,613,0
20250305,160300,63245941,613,613,613,613,0
20250305,160200,63245941,613,613,613,613,0
20250305,160100,63245941,613,613,613,613,0
20250305,160000,63245941,613,613,613,613,0
20250305,155900,63245941,613,613,613,613,0
20250305,155800,63245941,613,613,613,613,0
20250305,155700,63245941,613,613,613,613,0
20250305,155600,63245941,613,613,613,613,0
20250305,155500,63245941,613,613,613,613,0
20250305,155400,63245941,613,613,613,613,0
20250305,155300,63245941,613,613,613,613,0
20250305,155200,63245941,613,613,613,613,0
20250305,155100,63245941,613,613,613,613,0
20250305,155000,63245941,613,613,613,613,0
20250305,154900,63245941,613,613,613,613,0
20250305,154800,63245941,613,613,613,613,0
20250305,154700,63245941,613,613,613,613,512
20250305,154600,63245941,613,613,613,613,0
20250305,154500,63245941,613,613,613,613,0
20250305,154400,63245941,613,613,613,613,0
20250305,154300,63245941,613,613,613,613,0
20250305,154200,63245941,613,613,613,613,0
20250305,154100,63245941,613,613,613,613,0
20250305,154000,63245941,613,613,613,613,0
20250305,153900,63245941,613,613,613,613,0
20250305,153800,63245941,613,613,613,613,0
20250305,153700,63245941,613,613,613,613,0
20250305,153600,63245941,613,613,613,613,0
20250305,153500,63245941,613,613,613,613,0
20250305,153400,63245941,613,613,613,613,0
20250305,153300,63245941,613,613,613,613,0
20250305,153200,63245941,613,613,613,613,0
20250305,153100,63245941,613,613,613,613,0
20250305,153000,63245941,613,613,613,613,512
20250305,152900,62932085,616,616,616,616,0
20250305,152800,62932085,616,616,616,616,0
20250305,152700,62932085,616,616,616,616,0
20250305,152600,62932085,616,616,616,616,0
20250305,152500,62932085,616,616,616,616,0
20250305,152400,62932085,616,616,616,616,0
20250305,152300,62932085,616,616,616,616,0
20250305,152200,62932085,616,616,616,616,0
20250305,152100,62932085,616,616,616,616,0
20250305,152000,62932085,616,616,616,616,0
20250305,151900,62932085,616,616,616,616,10
20250305,151800,62925925,614,614,614,614,1544
20250305,151700,61977909,614,614,614,614,55
20250305,151600,61944139,613,614,614,613,1500
20250305,151500,61024007,614,616,616,614,325
20250305,151400,60824442,614,614,614,614,0
20250305,151300,60824442,614,614,614,614,0
20250305,151200,60824442,614,614,614,614,0
20250305,151100,60824442,614,614,614,614,144
20250305,151000,60736026,613,613,613,613,702
20250305,150900,60305700,614,614,614,614,6
20250305,150800,60302016,614,614,614,614,10
20250305,150700,60295876,614,614,614,614,0
20250305,150600,60295876,614,614,614,614,0
20250305,150500,60295876,614,614,614,614,0
20250305,150400,60295876,614,614,614,614,421
20250305,150300,60037382,614,614,614,614,0
20250305,150200,60037382,614,615,615,614,300
20250305,150100,59853162,614,614,614,614,1500
20250305,150000,58932162,613,613,613,613,0
20250305,145900,58932162,613,613,613,613,0
20250305,145800,58932162,613,613,613,613,0
20250305,145700,58932162,613,613,613,613,0
20250305,145600,58932162,613,613,613,613,0
20250305,145500,58932162,613,613,613,613,0
20250305,145400,58932162,613,614,614,613,3246
20250305,145300,56942314,614,614,614,614,668
20250305,145200,56532162,616,616,616,616,0
20250305,145100,56532162,616,616,616,616,2
20250305,145000,56530930,615,615,615,615,0
20250305,144900,56530930,615,615,615,615,0
20250305,144800,56530930,615,615,615,615,1555
20250305,144700,55574605,615,615,615,615,0
20250305,144600,55574605,615,615,615,615,0
20250305,144500,55574605,615,615,615,615,0
20250305,144400,55574605,615,616,616,615,400
20250305,144300,55328585,617,617,617,617,0
20250305,144200,55328585,617,617,617,617,0
20250305,144100,55328585,617,617,617,617,0
20250305,144000,55328585,617,617,617,617,1
20250305,143900,55327968,618,618,618,618,2
20250305,143800,55326732,618,616,618,615,3500
20250305,143700,53173812,618,618,618,618,1
20250305,143600,53173194,619,619,619,619,0
20250305,143500,53173194,619,620,620,619,123
20250305,143400,53097056,619,619,619,619,10
20250305,143300,53090866,619,619,619,619,0
20250305,143200,53090866,619,619,619,619,70
20250305,143100,53047536,620,620,620,620,0
20250305,143000,53047536,620,620,620,620,0
20250305,142900,53047536,620,620,620,620,0
20250305,142800,53047536,620,620,620,620,158
20250305,142700,52949576,621,621,621,621,0
20250305,142600,52949576,621,621,621,621,0
20250305,142500,52949576,621,621,621,621,0
20250305,142400,52949576,621,621,621,621,0
20250305,142300,52949576,621,621,621,621,0
20250305,142200,52949576,621,620,621,617,1005
20250305,142100,52329266,620,620,620,620,0
20250305,142000,52329266,620,620,620,620,0
20250305,141900,52329266,620,620,620,620,0
20250305,141800,52329266,620,620,620,620,0
20250305,141700,52329266,620,620,620,620,0
20250305,141600,52329266,620,620,620,620,21
20250305,141500,52316246,620,620,620,620,0
20250305,141400,52316246,620,620,620,620,0
20250305,141300,52316246,620,620,620,620,0
20250305,141200,52316246,620,620,620,620,0
20250305,141100,52316246,620,620,620,620,0
20250305,141000,52316246,620,620,620,620,0
20250305,140900,52316246,620,620,620,620,8
20250305,140800,52311286,620,620,620,620,0
20250305,140700,52311286,620,620,620,620,0
20250305,140600,52311286,620,620,620,620,0
20250305,140500,52311286,620,620,620,620,1
20250305,140400,52310666,619,619,619,619,1
20250305,140300,52310047,620,620,620,620,21
20250305,140200,52297027,620,621,621,620,2
20250305,140100,52295786,621,621,621,621,38
20250305,140000,52272188,621,621,621,621,1
20250305,135900,52271567,621,621,621,621,0
20250305,135800,52271567,621,621,621,621,0
20250305,135700,52271567,621,621,621,621,0
20250305,135600,52271567,621,621,621,621,0
20250305,135500,52271567,621,621,621,621,1
20250305,135400,52270946,616,616,616,616,0
20250305,135300,52270946,616,616,616,616,200
20250305,135200,52147746,621,620,621,620,6
20250305,135100,52144024,620,620,620,615,494
20250305,135000,51839499,615,615,615,615,0
20250305,134900,51839499,615,615,615,615,360
20250305,134800,51618099,620,620,620,620,0
20250305,134700,51618099,620,620,620,620,0
20250305,134600,51618099,620,620,620,620,0
20250305,134500,51618099,620,620,620,620,0
20250305,134400,51618099,620,620,620,620,0
20250305,134300,51618099,620,620,620,620,0
20250305,134200,51618099,620,620,620,620,0
20250305,134100,51618099,620,620,620,620,0
20250305,134000,51618099,620,620,620,620,0
20250305,133900,51618099,620,619,620,619,6
20250305,133800,51614383,617,613,617,612,4155
20250305,133700,49070358,616,614,616,612,3103
20250305,133600,47170100,618,618,618,618,0
20250305,133500,47170100,618,618,618,617,102
20250305,133400,47107164,613,618,618,613,1218
20250305,133300,46358878,620,620,620,620,1
20250305,133200,46358258,620,620,620,620,0
20250305,133100,46358258,620,620,620,620,0
20250305,133000,46358258,620,620,620,620,0
20250305,132900,46358258,620,620,620,620,12
20250305,132800,46350818,618,618,618,618,0
20250305,132700,46350818,618,618,618,618,0
20250305,132600,46350818,618,618,618,618,0
20250305,132500,46350818,618,618,618,618,0
20250305,132400,46350818,618,618,618,618,0
20250305,132300,46350818,618,618,618,618,20
20250305,132200,46338458,618,618,618,618,38
20250305,132100,46314974,619,619,619,619,12
20250305,132000,46307546,619,619,619,619,1
20250305,131900,46306927,620,620,620,620,0
20250305,131800,46306927,620,620,620,620,0
20250305,131700,46306927,620,620,620,620,0
20250305,131600,46306927,620,620,620,620,16
20250305,131500,46297007,620,620,620,620,0
20250305,131400,46297007,620,620,620,620,0
20250305,131300,46297007,620,620,620,620,0
20250305,131200,46297007,620,620,620,620,6
20250305,131100,46293287,621,621,621,621,0
20250305,131000,46293287,621,621,621,621,0
20250305,130900,46293287,621,621,621,621,0
20250305,130800,46293287,621,620,621,620,10
20250305,130700,46287081,617,617,617,617,229
20250305,130600,46145788,617,618,618,615,1805
20250305,130500,45033388,620,620,620,620,85
20250305,130400,44980688,620,620,620,620,800
20250305,130300,44484688,620,620,620,620,4
20250305,130200,44482208,621,621,621,621,3
20250305,130100,44480345,620,620,620,620,28
20250305,130000,44462985,620,620,620,620,0
20250305,125900,44462985,620,620,620,620,0
20250305,125800,44462985,620,620,620,620,0
20250305,125700,44462985,620,620,620,620,0
20250305,125600,44462985,620,620,620,620,220
20250305,125500,44326585,620,620,620,620,0
20250305,125400,44326585,620,620,620,620,0
20250305,125300,44326585,620,620,620,620,1
20250305,125200,44325965,624,624,624,624,5
20250305,125100,44322845,620,620,620,620,378
20250305,125000,44088485,619,619,619,619,1
20250305,124900,44087866,620,620,620,620,0
20250305,124800,44087866,620,620,620,620,0
20250305,124700,44087866,620,620,620,620,0
20250305,124600,44087866,620,620,620,620,7
20250305,124500,44083526,620,620,620,620,0
20250305,124400,44083526,620,620,620,620,3
20250305,124300,44081666,620,620,620,620,0
20250305,124200,44081666,620,620,620,620,21
20250305,124100,44068646,620,620,620,620,0
20250305,124000,44068646,620,620,620,620,23
20250305,123900,44054386,620,620,620,620,0
20250305,123800,44054386,620,620,620,620,0
20250305,123700,44054386,620,620,620,620,0
20250305,123600,44054386,620,620,620,620,0
20250305,123500,44054386,620,620,620,620,0
20250305,123400,44054386,620,620,620,620,200
20250305,123300,43930386,625,625,625,625,0
20250305,123200,43930386,625,625,625,625,0
20250305,123100,43930386,625,625,625,625,0
20250305,123000,43930386,625,625,625,625,0
20250305,122900,43930386,625,625,625,625,0
20250305,122800,43930386,625,625,625,625,0
20250305,122700,43930386,625,625,625,625,32
20250305,122600,43910386,625,625,625,625,0
20250305,122500,43910386,625,625,625,625,0
20250305,122400,43910386,625,625,625,625,0
20250305,122300,43910386,625,625,625,625,0
20250305,122200,43910386,625,625,625,625,1
20250305,122100,43909761,620,620,620,620,0
20250305,122000,43909761,620,620,620,620,206
20250305,121900,43782041,620,620,620,620,304
20250305,121800,43593561,620,620,620,620,0
20250305,121700,43593561,620,621,621,620,350
20250305,121600,43376560,620,620,620,620,0
20250305,121500,43376560,620,620,620,620,0
20250305,121400,43376560,620,620,620,620,0
20250305,121300,43376560,620,620,620,620,800
20250305,121200,42880560,622,625,625,622,201
20250305,121100,42755389,625,625,625,625,2
20250305,121000,42754139,624,624,624,624,0
20250305,120900,42754139,624,626,626,624,88
20250305,120800,42699165,627,627,627,627,79
20250305,120700,42649632,628,628,628,628,1
20250305,120600,42649004,628,628,628,628,2
20250305,120500,42647748,628,628,628,628,33
20250305,120400,42627024,628,628,628,628,1
20250305,120300,42626396,628,628,628,628,1
20250305,120200,42625768,628,628,628,628,7
20250305,120100,42621372,628,628,628,628,0
20250305,120000,42621372,628,628,628,628,0
20250305,115900,42621372,628,628,628,628,0
20250305,115800,42621372,628,628,628,628,0
20250305,115700,42621372,628,628,628,628,40
20250305,115600,42596252,628,628,628,628,0
20250305,115500,42596252,628,627,628,627,100
20250305,115400,42533473,627,627,627,627,1920
20250305,115300,41329633,626,626,626,626,74
20250305,115200,41283309,626,626,626,626,2
20250305,115100,41282057,626,627,627,626,57
20250305,115000,41246323,628,628,628,628,52
20250305,114900,41213667,628,628,628,628,5
20250305,114800,41210527,628,628,628,628,1
20250305,114700,41209899,628,628,628,628,51
20250305,114600,41177871,628,628,628,628,51
20250305,114500,41145843,628,628,628,628,601
20250305,114400,40768415,628,627,628,627,301
20250305,114300,40579687,627,627,627,627,1347
20250305,114200,39735118,627,626,627,626,5261
20250305,114100,36441650,626,625,626,625,700
20250305,114000,36004108,625,625,625,625,2
20250305,113900,36002858,625,625,625,625,0
20250305,113800,36002858,625,625,625,625,9
20250305,113700,35997233,625,624,625,624,420
20250305,113600,35735133,624,624,624,624,9
20250305,113500,35729517,624,624,624,624,0
20250305,113400,35729517,624,624,624,624,2
20250305,113300,35728269,623,623,623,623,2
20250305,113200,35727023,625,625,625,625,0
20250305,113100,35727023,625,625,625,625,0
20250305,113000,35727023,625,625,625,625,0
20250305,112900,35727023,625,625,625,625,0
20250305,112800,35727023,625,625,625,625,0
20250305,112700,35727023,625,625,625,625,161
20250305,112600,35626398,626,626,626,626,80
20250305,112500,35576318,626,625,626,625,213
20250305,112400,35442981,625,621,625,621,13033
20250305,112300,27341023,621,619,621,619,4391
20250305,112200,24615908,618,618,618,618,1
20250305,112100,24615290,618,618,618,618,80
20250305,112000,24565850,618,618,618,618,68
20250305,111900,24523826,618,619,619,618,259
20250305,111800,24363534,618,618,618,618,0
20250305,111700,24363534,618,618,618,618,14
20250305,111600,24354882,618,618,618,618,0
20250305,111500,24354882,618,618,618,618,0
20250305,111400,24354882,618,618,618,618,0
20250305,111300,24354882,618,618,618,618,0
20250305,111200,24354882,618,618,618,618,0
20250305,111100,24354882,618,619,619,618,88
20250305,111000,24300480,618,618,618,618,0
20250305,110900,24300480,618,618,618,618,335
20250305,110800,24093450,616,616,616,616,15
20250305,110700,24084210,616,616,616,616,0
20250305,110600,24084210,616,616,616,616,0
20250305,110500,24084210,616,616,616,616,0
20250305,110400,24084210,616,616,616,616,0
20250305,110300,24084210,616,616,616,616,0
20250305,110200,24084210,616,616,616,616,0
20250305,110100,24084210,616,616,616,616,16
20250305,110000,24074354,616,616,616,616,18
20250305,105900,24063266,616,616,616,616,0
20250305,105800,24063266,616,616,616,616,17
20250305,105700,24052794,615,615,615,615,0
20250305,105600,24052794,615,615,615,615,0
20250305,105500,24052794,615,615,615,615,0
20250305,105400,24052794,615,615,615,615,0
20250305,105300,24052794,615,615,615,615,0
20250305,105200,24052794,615,615,615,615,0
20250305,105100,24052794,615,615,615,615,0
20250305,105000,24052794,615,615,615,615,1
20250305,104900,24052179,618,618,618,618,0
20250305,104800,24052179,618,618,618,618,0
20250305,104700,24052179,618,618,618,618,0
20250305,104600,24052179,618,618,618,618,10
20250305,104500,24045999,618,618,618,618,0
20250305,104400,24045999,618,618,618,618,10
20250305,104300,24039819,618,618,618,618,80
20250305,104200,23990379,619,619,619,619,0
20250305,104100,23990379,619,619,619,619,0
20250305,104000,23990379,619,619,619,619,2
20250305,103900,23989141,617,616,617,616,18
20250305,103800,23978037,615,614,615,614,388
20250305,103700,23739792,614,614,614,614,0
20250305,103600,23739792,614,613,614,613,164
20250305,103500,23639246,613,613,613,613,0
20250305,103400,23639246,613,611,613,611,5
20250305,103300,23636187,610,610,610,610,1
20250305,103200,23635577,611,611,611,610,44
20250305,103100,23608694,612,612,612,612,124
20250305,103000,23532806,614,614,614,614,7
20250305,102900,23528508,614,614,614,614,0
20250305,102800,23528508,614,614,614,614,0
20250305,102700,23528508,614,614,614,614,0
20250305,102600,23528508,614,614,614,614,7
20250305,102500,23524210,614,614,614,614,0
20250305,102400,23524210,614,614,614,614,0
20250305,102300,23524210,614,614,614,614,1
20250305,102200,23523596,614,614,614,614,0
20250305,102100,23523596,614,617,617,614,146
20250305,102000,23433802,617,617,617,617,0
20250305,101900,23433802,617,617,617,617,0
20250305,101800,23433802,617,617,617,617,0
20250305,101700,23433802,617,617,617,617,2
20250305,101600,23432568,616,616,616,616,0
20250305,101500,23432568,616,616,616,616,23
20250305,101400,23418400,616,616,616,616,16
20250305,101300,23408544,616,616,616,616,1
20250305,101200,23407928,616,616,616,616,1
20250305,101100,23407312,614,614,614,614,3
20250305,101000,23405470,614,612,614,612,3233
20250305,100900,21423637,611,611,611,611,0
20250305,100800,21423637,611,611,611,611,0
20250305,100700,21423637,611,613,613,611,145
20250305,100600,21334928,613,611,616,611,33
20250305,100500,21314694,610,613,616,610,101
20250305,100400,21252941,610,615,615,610,3126
20250305,100300,19343575,617,617,617,617,0
20250305,100200,19343575,617,617,617,617,1
20250305,100100,19342958,617,617,617,617,0
20250305,100000,19342958,617,617,617,617,9
20250305,095900,19337405,617,617,617,617,1009
20250305,095800,18714852,617,617,617,617,0
20250305,095700,18714852,617,617,617,617,1
20250305,095600,18714235,617,619,619,617,123
20250305,095500,18638338,620,620,620,620,0
20250305,095400,18638338,620,620,620,620,0
20250305,095300,18638338,620,620,620,620,0
20250305,095200,18638338,620,620,620,620,10
20250305,095100,18632138,620,620,620,620,0
20250305,095000,18632138,620,620,620,620,100
20250305,094900,18570138,620,620,620,620,0
20250305,094800,18570138,620,620,620,620,0
20250305,094700,18570138,620,620,621,620,698
20250305,094600,18136760,620,621,621,619,121
20250305,094500,18061776,619,618,619,618,984
20250305,094400,17453646,618,618,618,618,27
20250305,094300,17436960,610,610,610,610,1
20250305,094200,17436350,610,610,610,610,0
20250305,094100,17436350,610,618,618,610,4
20250305,094000,17433900,611,613,614,611,568
20250305,093900,17086745,613,613,614,613,13
20250305,093800,17078775,612,612,613,612,22
20250305,093700,17065299,619,619,619,619,11
20250305,093600,17058490,620,620,620,620,0
20250305,093500,17058490,620,620,620,620,80
20250305,093400,17008890,621,621,621,621,0
20250305,093300,17008890,621,612,621,612,451
20250305,093200,16731960,616,616,616,616,0
20250305,093100,16731960,616,616,616,616,55
20250305,093000,16698080,616,616,616,616,49
20250305,092900,16667896,616,616,616,616,501
20250305,092800,16359280,609,615,615,609,3321
20250305,092700,14333515,610,611,611,610,316
20250305,092600,14140719,610,610,610,610,5666
20250305,092500,10684459,610,610,610,610,0
20250305,092400,10684459,610,610,610,610,250
20250305,092300,10531959,610,610,610,610,100
20250305,092200,10470959,610,610,610,610,1
20250305,092100,10470349,610,610,612,610,42
20250305,092000,10444692,610,616,616,610,5014
20250305,091900,7380575,616,616,616,616,50
20250305,091800,7349775,612,612,612,612,90
20250305,091700,7294695,614,614,614,614,0
20250305,091600,7294695,614,612,614,612,64
20250305,091500,7255520,612,612,612,612,17
20250305,091400,7245116,612,618,619,612,6
20250305,091300,7241424,619,613,619,612,66
20250305,091200,7200894,612,615,619,612,35
20250305,091100,7179374,621,626,626,619,67
20250305,091000,7137489,614,610,627,610,1513
20250305,090900,6200788,610,610,610,610,0
20250305,090800,6200788,610,610,613,610,21
20250305,090700,6187967,610,612,612,609,510
20250305,090600,5877332,612,610,613,610,360
20250305,090500,5657013,610,609,611,609,106
20250305,090400,5592445,608,609,609,600,1183
20250305,090300,4875750,601,610,610,600,1708
20250305,090200,3848145,610,611,613,610,458
20250305,090100,3568260,611,613,613,611,2160
20250305,090000,2248470,611,610,611,610,3686
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 191700 63245941 613 613 613 613 512
3 20250305 191600 63245941 613 613 613 613 0
4 20250305 191500 63245941 613 613 613 613 0
5 20250305 191400 63245941 613 613 613 613 0
6 20250305 191300 63245941 613 613 613 613 0
7 20250305 191200 63245941 613 613 613 613 0
8 20250305 191100 63245941 613 613 613 613 0
9 20250305 191000 63245941 613 613 613 613 0
10 20250305 190900 63245941 613 613 613 613 0
11 20250305 190800 63245941 613 613 613 613 0
12 20250305 190700 63245941 613 613 613 613 0
13 20250305 190600 63245941 613 613 613 613 0
14 20250305 190500 63245941 613 613 613 613 0
15 20250305 190400 63245941 613 613 613 613 0
16 20250305 190300 63245941 613 613 613 613 0
17 20250305 190200 63245941 613 613 613 613 0
18 20250305 190100 63245941 613 613 613 613 0
19 20250305 190000 63245941 613 613 613 613 0
20 20250305 185900 63245941 613 613 613 613 0
21 20250305 185800 63245941 613 613 613 613 0
22 20250305 185700 63245941 613 613 613 613 0
23 20250305 185600 63245941 613 613 613 613 0
24 20250305 185500 63245941 613 613 613 613 0
25 20250305 185400 63245941 613 613 613 613 0
26 20250305 185300 63245941 613 613 613 613 0
27 20250305 185200 63245941 613 613 613 613 0
28 20250305 185100 63245941 613 613 613 613 0
29 20250305 185000 63245941 613 613 613 613 0
30 20250305 184900 63245941 613 613 613 613 0
31 20250305 184800 63245941 613 613 613 613 0
32 20250305 184700 63245941 613 613 613 613 512
33 20250305 184600 63245941 613 613 613 613 0
34 20250305 184500 63245941 613 613 613 613 0
35 20250305 184400 63245941 613 613 613 613 0
36 20250305 184300 63245941 613 613 613 613 0
37 20250305 184200 63245941 613 613 613 613 0
38 20250305 184100 63245941 613 613 613 613 0
39 20250305 184000 63245941 613 613 613 613 0
40 20250305 183900 63245941 613 613 613 613 0
41 20250305 183800 63245941 613 613 613 613 0
42 20250305 183700 63245941 613 613 613 613 0
43 20250305 183600 63245941 613 613 613 613 0
44 20250305 183500 63245941 613 613 613 613 0
45 20250305 183400 63245941 613 613 613 613 0
46 20250305 183300 63245941 613 613 613 613 0
47 20250305 183200 63245941 613 613 613 613 0
48 20250305 183100 63245941 613 613 613 613 0
49 20250305 183000 63245941 613 613 613 613 0
50 20250305 182900 63245941 613 613 613 613 0
51 20250305 182800 63245941 613 613 613 613 0
52 20250305 182700 63245941 613 613 613 613 0
53 20250305 182600 63245941 613 613 613 613 0
54 20250305 182500 63245941 613 613 613 613 0
55 20250305 182400 63245941 613 613 613 613 0
56 20250305 182300 63245941 613 613 613 613 0
57 20250305 182200 63245941 613 613 613 613 0
58 20250305 182100 63245941 613 613 613 613 0
59 20250305 182000 63245941 613 613 613 613 0
60 20250305 181900 63245941 613 613 613 613 0
61 20250305 181800 63245941 613 613 613 613 0
62 20250305 181700 63245941 613 613 613 613 512
63 20250305 181600 63245941 613 613 613 613 0
64 20250305 181500 63245941 613 613 613 613 0
65 20250305 181400 63245941 613 613 613 613 0
66 20250305 181300 63245941 613 613 613 613 0
67 20250305 181200 63245941 613 613 613 613 0
68 20250305 181100 63245941 613 613 613 613 0
69 20250305 181000 63245941 613 613 613 613 0
70 20250305 180900 63245941 613 613 613 613 0
71 20250305 180800 63245941 613 613 613 613 0
72 20250305 180700 63245941 613 613 613 613 0
73 20250305 180600 63245941 613 613 613 613 0
74 20250305 180500 63245941 613 613 613 613 0
75 20250305 180400 63245941 613 613 613 613 0
76 20250305 180300 63245941 613 613 613 613 0
77 20250305 180200 63245941 613 613 613 613 0
78 20250305 180100 63245941 613 613 613 613 0
79 20250305 180000 63245941 613 613 613 613 0
80 20250305 175900 63245941 613 613 613 613 0
81 20250305 175800 63245941 613 613 613 613 0
82 20250305 175700 63245941 613 613 613 613 0
83 20250305 175600 63245941 613 613 613 613 0
84 20250305 175500 63245941 613 613 613 613 0
85 20250305 175400 63245941 613 613 613 613 0
86 20250305 175300 63245941 613 613 613 613 0
87 20250305 175200 63245941 613 613 613 613 0
88 20250305 175100 63245941 613 613 613 613 0
89 20250305 175000 63245941 613 613 613 613 0
90 20250305 174900 63245941 613 613 613 613 0
91 20250305 174800 63245941 613 613 613 613 0
92 20250305 174700 63245941 613 613 613 613 512
93 20250305 174600 63245941 613 613 613 613 0
94 20250305 174500 63245941 613 613 613 613 0
95 20250305 174400 63245941 613 613 613 613 0
96 20250305 174300 63245941 613 613 613 613 0
97 20250305 174200 63245941 613 613 613 613 0
98 20250305 174100 63245941 613 613 613 613 0
99 20250305 174000 63245941 613 613 613 613 0
100 20250305 173900 63245941 613 613 613 613 0
101 20250305 173800 63245941 613 613 613 613 0
102 20250305 173700 63245941 613 613 613 613 0
103 20250305 173600 63245941 613 613 613 613 0
104 20250305 173500 63245941 613 613 613 613 0
105 20250305 173400 63245941 613 613 613 613 0
106 20250305 173300 63245941 613 613 613 613 0
107 20250305 173200 63245941 613 613 613 613 0
108 20250305 173100 63245941 613 613 613 613 0
109 20250305 173000 63245941 613 613 613 613 0
110 20250305 172900 63245941 613 613 613 613 0
111 20250305 172800 63245941 613 613 613 613 0
112 20250305 172700 63245941 613 613 613 613 0
113 20250305 172600 63245941 613 613 613 613 0
114 20250305 172500 63245941 613 613 613 613 0
115 20250305 172400 63245941 613 613 613 613 0
116 20250305 172300 63245941 613 613 613 613 0
117 20250305 172200 63245941 613 613 613 613 0
118 20250305 172100 63245941 613 613 613 613 0
119 20250305 172000 63245941 613 613 613 613 0
120 20250305 171900 63245941 613 613 613 613 0
121 20250305 171800 63245941 613 613 613 613 0
122 20250305 171700 63245941 613 613 613 613 512
123 20250305 171600 63245941 613 613 613 613 0
124 20250305 171500 63245941 613 613 613 613 0
125 20250305 171400 63245941 613 613 613 613 0
126 20250305 171300 63245941 613 613 613 613 0
127 20250305 171200 63245941 613 613 613 613 0
128 20250305 171100 63245941 613 613 613 613 0
129 20250305 171000 63245941 613 613 613 613 0
130 20250305 170900 63245941 613 613 613 613 0
131 20250305 170800 63245941 613 613 613 613 0
132 20250305 170700 63245941 613 613 613 613 0
133 20250305 170600 63245941 613 613 613 613 0
134 20250305 170500 63245941 613 613 613 613 0
135 20250305 170400 63245941 613 613 613 613 0
136 20250305 170300 63245941 613 613 613 613 0
137 20250305 170200 63245941 613 613 613 613 0
138 20250305 170100 63245941 613 613 613 613 0
139 20250305 170000 63245941 613 613 613 613 0
140 20250305 165900 63245941 613 613 613 613 0
141 20250305 165800 63245941 613 613 613 613 0
142 20250305 165700 63245941 613 613 613 613 0
143 20250305 165600 63245941 613 613 613 613 0
144 20250305 165500 63245941 613 613 613 613 0
145 20250305 165400 63245941 613 613 613 613 0
146 20250305 165300 63245941 613 613 613 613 0
147 20250305 165200 63245941 613 613 613 613 0
148 20250305 165100 63245941 613 613 613 613 0
149 20250305 165000 63245941 613 613 613 613 0
150 20250305 164900 63245941 613 613 613 613 0
151 20250305 164800 63245941 613 613 613 613 0
152 20250305 164700 63245941 613 613 613 613 512
153 20250305 164600 63245941 613 613 613 613 0
154 20250305 164500 63245941 613 613 613 613 0
155 20250305 164400 63245941 613 613 613 613 0
156 20250305 164300 63245941 613 613 613 613 0
157 20250305 164200 63245941 613 613 613 613 0
158 20250305 164100 63245941 613 613 613 613 0
159 20250305 164000 63245941 613 613 613 613 0
160 20250305 163900 63245941 613 613 613 613 0
161 20250305 163800 63245941 613 613 613 613 0
162 20250305 163700 63245941 613 613 613 613 0
163 20250305 163600 63245941 613 613 613 613 0
164 20250305 163500 63245941 613 613 613 613 0
165 20250305 163400 63245941 613 613 613 613 0
166 20250305 163300 63245941 613 613 613 613 0
167 20250305 163200 63245941 613 613 613 613 0
168 20250305 163100 63245941 613 613 613 613 0
169 20250305 163000 63245941 613 613 613 613 0
170 20250305 162900 63245941 613 613 613 613 0
171 20250305 162800 63245941 613 613 613 613 0
172 20250305 162700 63245941 613 613 613 613 0
173 20250305 162600 63245941 613 613 613 613 0
174 20250305 162500 63245941 613 613 613 613 0
175 20250305 162400 63245941 613 613 613 613 0
176 20250305 162300 63245941 613 613 613 613 0
177 20250305 162200 63245941 613 613 613 613 0
178 20250305 162100 63245941 613 613 613 613 0
179 20250305 162000 63245941 613 613 613 613 0
180 20250305 161900 63245941 613 613 613 613 0
181 20250305 161800 63245941 613 613 613 613 0
182 20250305 161700 63245941 613 613 613 613 512
183 20250305 161600 63245941 613 613 613 613 0
184 20250305 161500 63245941 613 613 613 613 0
185 20250305 161400 63245941 613 613 613 613 0
186 20250305 161300 63245941 613 613 613 613 0
187 20250305 161200 63245941 613 613 613 613 0
188 20250305 161100 63245941 613 613 613 613 0
189 20250305 161000 63245941 613 613 613 613 0
190 20250305 160900 63245941 613 613 613 613 0
191 20250305 160800 63245941 613 613 613 613 0
192 20250305 160700 63245941 613 613 613 613 0
193 20250305 160600 63245941 613 613 613 613 0
194 20250305 160500 63245941 613 613 613 613 0
195 20250305 160400 63245941 613 613 613 613 0
196 20250305 160300 63245941 613 613 613 613 0
197 20250305 160200 63245941 613 613 613 613 0
198 20250305 160100 63245941 613 613 613 613 0
199 20250305 160000 63245941 613 613 613 613 0
200 20250305 155900 63245941 613 613 613 613 0
201 20250305 155800 63245941 613 613 613 613 0
202 20250305 155700 63245941 613 613 613 613 0
203 20250305 155600 63245941 613 613 613 613 0
204 20250305 155500 63245941 613 613 613 613 0
205 20250305 155400 63245941 613 613 613 613 0
206 20250305 155300 63245941 613 613 613 613 0
207 20250305 155200 63245941 613 613 613 613 0
208 20250305 155100 63245941 613 613 613 613 0
209 20250305 155000 63245941 613 613 613 613 0
210 20250305 154900 63245941 613 613 613 613 0
211 20250305 154800 63245941 613 613 613 613 0
212 20250305 154700 63245941 613 613 613 613 512
213 20250305 154600 63245941 613 613 613 613 0
214 20250305 154500 63245941 613 613 613 613 0
215 20250305 154400 63245941 613 613 613 613 0
216 20250305 154300 63245941 613 613 613 613 0
217 20250305 154200 63245941 613 613 613 613 0
218 20250305 154100 63245941 613 613 613 613 0
219 20250305 154000 63245941 613 613 613 613 0
220 20250305 153900 63245941 613 613 613 613 0
221 20250305 153800 63245941 613 613 613 613 0
222 20250305 153700 63245941 613 613 613 613 0
223 20250305 153600 63245941 613 613 613 613 0
224 20250305 153500 63245941 613 613 613 613 0
225 20250305 153400 63245941 613 613 613 613 0
226 20250305 153300 63245941 613 613 613 613 0
227 20250305 153200 63245941 613 613 613 613 0
228 20250305 153100 63245941 613 613 613 613 0
229 20250305 153000 63245941 613 613 613 613 512
230 20250305 152900 62932085 616 616 616 616 0
231 20250305 152800 62932085 616 616 616 616 0
232 20250305 152700 62932085 616 616 616 616 0
233 20250305 152600 62932085 616 616 616 616 0
234 20250305 152500 62932085 616 616 616 616 0
235 20250305 152400 62932085 616 616 616 616 0
236 20250305 152300 62932085 616 616 616 616 0
237 20250305 152200 62932085 616 616 616 616 0
238 20250305 152100 62932085 616 616 616 616 0
239 20250305 152000 62932085 616 616 616 616 0
240 20250305 151900 62932085 616 616 616 616 10
241 20250305 151800 62925925 614 614 614 614 1544
242 20250305 151700 61977909 614 614 614 614 55
243 20250305 151600 61944139 613 614 614 613 1500
244 20250305 151500 61024007 614 616 616 614 325
245 20250305 151400 60824442 614 614 614 614 0
246 20250305 151300 60824442 614 614 614 614 0
247 20250305 151200 60824442 614 614 614 614 0
248 20250305 151100 60824442 614 614 614 614 144
249 20250305 151000 60736026 613 613 613 613 702
250 20250305 150900 60305700 614 614 614 614 6
251 20250305 150800 60302016 614 614 614 614 10
252 20250305 150700 60295876 614 614 614 614 0
253 20250305 150600 60295876 614 614 614 614 0
254 20250305 150500 60295876 614 614 614 614 0
255 20250305 150400 60295876 614 614 614 614 421
256 20250305 150300 60037382 614 614 614 614 0
257 20250305 150200 60037382 614 615 615 614 300
258 20250305 150100 59853162 614 614 614 614 1500
259 20250305 150000 58932162 613 613 613 613 0
260 20250305 145900 58932162 613 613 613 613 0
261 20250305 145800 58932162 613 613 613 613 0
262 20250305 145700 58932162 613 613 613 613 0
263 20250305 145600 58932162 613 613 613 613 0
264 20250305 145500 58932162 613 613 613 613 0
265 20250305 145400 58932162 613 614 614 613 3246
266 20250305 145300 56942314 614 614 614 614 668
267 20250305 145200 56532162 616 616 616 616 0
268 20250305 145100 56532162 616 616 616 616 2
269 20250305 145000 56530930 615 615 615 615 0
270 20250305 144900 56530930 615 615 615 615 0
271 20250305 144800 56530930 615 615 615 615 1555
272 20250305 144700 55574605 615 615 615 615 0
273 20250305 144600 55574605 615 615 615 615 0
274 20250305 144500 55574605 615 615 615 615 0
275 20250305 144400 55574605 615 616 616 615 400
276 20250305 144300 55328585 617 617 617 617 0
277 20250305 144200 55328585 617 617 617 617 0
278 20250305 144100 55328585 617 617 617 617 0
279 20250305 144000 55328585 617 617 617 617 1
280 20250305 143900 55327968 618 618 618 618 2
281 20250305 143800 55326732 618 616 618 615 3500
282 20250305 143700 53173812 618 618 618 618 1
283 20250305 143600 53173194 619 619 619 619 0
284 20250305 143500 53173194 619 620 620 619 123
285 20250305 143400 53097056 619 619 619 619 10
286 20250305 143300 53090866 619 619 619 619 0
287 20250305 143200 53090866 619 619 619 619 70
288 20250305 143100 53047536 620 620 620 620 0
289 20250305 143000 53047536 620 620 620 620 0
290 20250305 142900 53047536 620 620 620 620 0
291 20250305 142800 53047536 620 620 620 620 158
292 20250305 142700 52949576 621 621 621 621 0
293 20250305 142600 52949576 621 621 621 621 0
294 20250305 142500 52949576 621 621 621 621 0
295 20250305 142400 52949576 621 621 621 621 0
296 20250305 142300 52949576 621 621 621 621 0
297 20250305 142200 52949576 621 620 621 617 1005
298 20250305 142100 52329266 620 620 620 620 0
299 20250305 142000 52329266 620 620 620 620 0
300 20250305 141900 52329266 620 620 620 620 0
301 20250305 141800 52329266 620 620 620 620 0
302 20250305 141700 52329266 620 620 620 620 0
303 20250305 141600 52329266 620 620 620 620 21
304 20250305 141500 52316246 620 620 620 620 0
305 20250305 141400 52316246 620 620 620 620 0
306 20250305 141300 52316246 620 620 620 620 0
307 20250305 141200 52316246 620 620 620 620 0
308 20250305 141100 52316246 620 620 620 620 0
309 20250305 141000 52316246 620 620 620 620 0
310 20250305 140900 52316246 620 620 620 620 8
311 20250305 140800 52311286 620 620 620 620 0
312 20250305 140700 52311286 620 620 620 620 0
313 20250305 140600 52311286 620 620 620 620 0
314 20250305 140500 52311286 620 620 620 620 1
315 20250305 140400 52310666 619 619 619 619 1
316 20250305 140300 52310047 620 620 620 620 21
317 20250305 140200 52297027 620 621 621 620 2
318 20250305 140100 52295786 621 621 621 621 38
319 20250305 140000 52272188 621 621 621 621 1
320 20250305 135900 52271567 621 621 621 621 0
321 20250305 135800 52271567 621 621 621 621 0
322 20250305 135700 52271567 621 621 621 621 0
323 20250305 135600 52271567 621 621 621 621 0
324 20250305 135500 52271567 621 621 621 621 1
325 20250305 135400 52270946 616 616 616 616 0
326 20250305 135300 52270946 616 616 616 616 200
327 20250305 135200 52147746 621 620 621 620 6
328 20250305 135100 52144024 620 620 620 615 494
329 20250305 135000 51839499 615 615 615 615 0
330 20250305 134900 51839499 615 615 615 615 360
331 20250305 134800 51618099 620 620 620 620 0
332 20250305 134700 51618099 620 620 620 620 0
333 20250305 134600 51618099 620 620 620 620 0
334 20250305 134500 51618099 620 620 620 620 0
335 20250305 134400 51618099 620 620 620 620 0
336 20250305 134300 51618099 620 620 620 620 0
337 20250305 134200 51618099 620 620 620 620 0
338 20250305 134100 51618099 620 620 620 620 0
339 20250305 134000 51618099 620 620 620 620 0
340 20250305 133900 51618099 620 619 620 619 6
341 20250305 133800 51614383 617 613 617 612 4155
342 20250305 133700 49070358 616 614 616 612 3103
343 20250305 133600 47170100 618 618 618 618 0
344 20250305 133500 47170100 618 618 618 617 102
345 20250305 133400 47107164 613 618 618 613 1218
346 20250305 133300 46358878 620 620 620 620 1
347 20250305 133200 46358258 620 620 620 620 0
348 20250305 133100 46358258 620 620 620 620 0
349 20250305 133000 46358258 620 620 620 620 0
350 20250305 132900 46358258 620 620 620 620 12
351 20250305 132800 46350818 618 618 618 618 0
352 20250305 132700 46350818 618 618 618 618 0
353 20250305 132600 46350818 618 618 618 618 0
354 20250305 132500 46350818 618 618 618 618 0
355 20250305 132400 46350818 618 618 618 618 0
356 20250305 132300 46350818 618 618 618 618 20
357 20250305 132200 46338458 618 618 618 618 38
358 20250305 132100 46314974 619 619 619 619 12
359 20250305 132000 46307546 619 619 619 619 1
360 20250305 131900 46306927 620 620 620 620 0
361 20250305 131800 46306927 620 620 620 620 0
362 20250305 131700 46306927 620 620 620 620 0
363 20250305 131600 46306927 620 620 620 620 16
364 20250305 131500 46297007 620 620 620 620 0
365 20250305 131400 46297007 620 620 620 620 0
366 20250305 131300 46297007 620 620 620 620 0
367 20250305 131200 46297007 620 620 620 620 6
368 20250305 131100 46293287 621 621 621 621 0
369 20250305 131000 46293287 621 621 621 621 0
370 20250305 130900 46293287 621 621 621 621 0
371 20250305 130800 46293287 621 620 621 620 10
372 20250305 130700 46287081 617 617 617 617 229
373 20250305 130600 46145788 617 618 618 615 1805
374 20250305 130500 45033388 620 620 620 620 85
375 20250305 130400 44980688 620 620 620 620 800
376 20250305 130300 44484688 620 620 620 620 4
377 20250305 130200 44482208 621 621 621 621 3
378 20250305 130100 44480345 620 620 620 620 28
379 20250305 130000 44462985 620 620 620 620 0
380 20250305 125900 44462985 620 620 620 620 0
381 20250305 125800 44462985 620 620 620 620 0
382 20250305 125700 44462985 620 620 620 620 0
383 20250305 125600 44462985 620 620 620 620 220
384 20250305 125500 44326585 620 620 620 620 0
385 20250305 125400 44326585 620 620 620 620 0
386 20250305 125300 44326585 620 620 620 620 1
387 20250305 125200 44325965 624 624 624 624 5
388 20250305 125100 44322845 620 620 620 620 378
389 20250305 125000 44088485 619 619 619 619 1
390 20250305 124900 44087866 620 620 620 620 0
391 20250305 124800 44087866 620 620 620 620 0
392 20250305 124700 44087866 620 620 620 620 0
393 20250305 124600 44087866 620 620 620 620 7
394 20250305 124500 44083526 620 620 620 620 0
395 20250305 124400 44083526 620 620 620 620 3
396 20250305 124300 44081666 620 620 620 620 0
397 20250305 124200 44081666 620 620 620 620 21
398 20250305 124100 44068646 620 620 620 620 0
399 20250305 124000 44068646 620 620 620 620 23
400 20250305 123900 44054386 620 620 620 620 0
401 20250305 123800 44054386 620 620 620 620 0
402 20250305 123700 44054386 620 620 620 620 0
403 20250305 123600 44054386 620 620 620 620 0
404 20250305 123500 44054386 620 620 620 620 0
405 20250305 123400 44054386 620 620 620 620 200
406 20250305 123300 43930386 625 625 625 625 0
407 20250305 123200 43930386 625 625 625 625 0
408 20250305 123100 43930386 625 625 625 625 0
409 20250305 123000 43930386 625 625 625 625 0
410 20250305 122900 43930386 625 625 625 625 0
411 20250305 122800 43930386 625 625 625 625 0
412 20250305 122700 43930386 625 625 625 625 32
413 20250305 122600 43910386 625 625 625 625 0
414 20250305 122500 43910386 625 625 625 625 0
415 20250305 122400 43910386 625 625 625 625 0
416 20250305 122300 43910386 625 625 625 625 0
417 20250305 122200 43910386 625 625 625 625 1
418 20250305 122100 43909761 620 620 620 620 0
419 20250305 122000 43909761 620 620 620 620 206
420 20250305 121900 43782041 620 620 620 620 304
421 20250305 121800 43593561 620 620 620 620 0
422 20250305 121700 43593561 620 621 621 620 350
423 20250305 121600 43376560 620 620 620 620 0
424 20250305 121500 43376560 620 620 620 620 0
425 20250305 121400 43376560 620 620 620 620 0
426 20250305 121300 43376560 620 620 620 620 800
427 20250305 121200 42880560 622 625 625 622 201
428 20250305 121100 42755389 625 625 625 625 2
429 20250305 121000 42754139 624 624 624 624 0
430 20250305 120900 42754139 624 626 626 624 88
431 20250305 120800 42699165 627 627 627 627 79
432 20250305 120700 42649632 628 628 628 628 1
433 20250305 120600 42649004 628 628 628 628 2
434 20250305 120500 42647748 628 628 628 628 33
435 20250305 120400 42627024 628 628 628 628 1
436 20250305 120300 42626396 628 628 628 628 1
437 20250305 120200 42625768 628 628 628 628 7
438 20250305 120100 42621372 628 628 628 628 0
439 20250305 120000 42621372 628 628 628 628 0
440 20250305 115900 42621372 628 628 628 628 0
441 20250305 115800 42621372 628 628 628 628 0
442 20250305 115700 42621372 628 628 628 628 40
443 20250305 115600 42596252 628 628 628 628 0
444 20250305 115500 42596252 628 627 628 627 100
445 20250305 115400 42533473 627 627 627 627 1920
446 20250305 115300 41329633 626 626 626 626 74
447 20250305 115200 41283309 626 626 626 626 2
448 20250305 115100 41282057 626 627 627 626 57
449 20250305 115000 41246323 628 628 628 628 52
450 20250305 114900 41213667 628 628 628 628 5
451 20250305 114800 41210527 628 628 628 628 1
452 20250305 114700 41209899 628 628 628 628 51
453 20250305 114600 41177871 628 628 628 628 51
454 20250305 114500 41145843 628 628 628 628 601
455 20250305 114400 40768415 628 627 628 627 301
456 20250305 114300 40579687 627 627 627 627 1347
457 20250305 114200 39735118 627 626 627 626 5261
458 20250305 114100 36441650 626 625 626 625 700
459 20250305 114000 36004108 625 625 625 625 2
460 20250305 113900 36002858 625 625 625 625 0
461 20250305 113800 36002858 625 625 625 625 9
462 20250305 113700 35997233 625 624 625 624 420
463 20250305 113600 35735133 624 624 624 624 9
464 20250305 113500 35729517 624 624 624 624 0
465 20250305 113400 35729517 624 624 624 624 2
466 20250305 113300 35728269 623 623 623 623 2
467 20250305 113200 35727023 625 625 625 625 0
468 20250305 113100 35727023 625 625 625 625 0
469 20250305 113000 35727023 625 625 625 625 0
470 20250305 112900 35727023 625 625 625 625 0
471 20250305 112800 35727023 625 625 625 625 0
472 20250305 112700 35727023 625 625 625 625 161
473 20250305 112600 35626398 626 626 626 626 80
474 20250305 112500 35576318 626 625 626 625 213
475 20250305 112400 35442981 625 621 625 621 13033
476 20250305 112300 27341023 621 619 621 619 4391
477 20250305 112200 24615908 618 618 618 618 1
478 20250305 112100 24615290 618 618 618 618 80
479 20250305 112000 24565850 618 618 618 618 68
480 20250305 111900 24523826 618 619 619 618 259
481 20250305 111800 24363534 618 618 618 618 0
482 20250305 111700 24363534 618 618 618 618 14
483 20250305 111600 24354882 618 618 618 618 0
484 20250305 111500 24354882 618 618 618 618 0
485 20250305 111400 24354882 618 618 618 618 0
486 20250305 111300 24354882 618 618 618 618 0
487 20250305 111200 24354882 618 618 618 618 0
488 20250305 111100 24354882 618 619 619 618 88
489 20250305 111000 24300480 618 618 618 618 0
490 20250305 110900 24300480 618 618 618 618 335
491 20250305 110800 24093450 616 616 616 616 15
492 20250305 110700 24084210 616 616 616 616 0
493 20250305 110600 24084210 616 616 616 616 0
494 20250305 110500 24084210 616 616 616 616 0
495 20250305 110400 24084210 616 616 616 616 0
496 20250305 110300 24084210 616 616 616 616 0
497 20250305 110200 24084210 616 616 616 616 0
498 20250305 110100 24084210 616 616 616 616 16
499 20250305 110000 24074354 616 616 616 616 18
500 20250305 105900 24063266 616 616 616 616 0
501 20250305 105800 24063266 616 616 616 616 17
502 20250305 105700 24052794 615 615 615 615 0
503 20250305 105600 24052794 615 615 615 615 0
504 20250305 105500 24052794 615 615 615 615 0
505 20250305 105400 24052794 615 615 615 615 0
506 20250305 105300 24052794 615 615 615 615 0
507 20250305 105200 24052794 615 615 615 615 0
508 20250305 105100 24052794 615 615 615 615 0
509 20250305 105000 24052794 615 615 615 615 1
510 20250305 104900 24052179 618 618 618 618 0
511 20250305 104800 24052179 618 618 618 618 0
512 20250305 104700 24052179 618 618 618 618 0
513 20250305 104600 24052179 618 618 618 618 10
514 20250305 104500 24045999 618 618 618 618 0
515 20250305 104400 24045999 618 618 618 618 10
516 20250305 104300 24039819 618 618 618 618 80
517 20250305 104200 23990379 619 619 619 619 0
518 20250305 104100 23990379 619 619 619 619 0
519 20250305 104000 23990379 619 619 619 619 2
520 20250305 103900 23989141 617 616 617 616 18
521 20250305 103800 23978037 615 614 615 614 388
522 20250305 103700 23739792 614 614 614 614 0
523 20250305 103600 23739792 614 613 614 613 164
524 20250305 103500 23639246 613 613 613 613 0
525 20250305 103400 23639246 613 611 613 611 5
526 20250305 103300 23636187 610 610 610 610 1
527 20250305 103200 23635577 611 611 611 610 44
528 20250305 103100 23608694 612 612 612 612 124
529 20250305 103000 23532806 614 614 614 614 7
530 20250305 102900 23528508 614 614 614 614 0
531 20250305 102800 23528508 614 614 614 614 0
532 20250305 102700 23528508 614 614 614 614 0
533 20250305 102600 23528508 614 614 614 614 7
534 20250305 102500 23524210 614 614 614 614 0
535 20250305 102400 23524210 614 614 614 614 0
536 20250305 102300 23524210 614 614 614 614 1
537 20250305 102200 23523596 614 614 614 614 0
538 20250305 102100 23523596 614 617 617 614 146
539 20250305 102000 23433802 617 617 617 617 0
540 20250305 101900 23433802 617 617 617 617 0
541 20250305 101800 23433802 617 617 617 617 0
542 20250305 101700 23433802 617 617 617 617 2
543 20250305 101600 23432568 616 616 616 616 0
544 20250305 101500 23432568 616 616 616 616 23
545 20250305 101400 23418400 616 616 616 616 16
546 20250305 101300 23408544 616 616 616 616 1
547 20250305 101200 23407928 616 616 616 616 1
548 20250305 101100 23407312 614 614 614 614 3
549 20250305 101000 23405470 614 612 614 612 3233
550 20250305 100900 21423637 611 611 611 611 0
551 20250305 100800 21423637 611 611 611 611 0
552 20250305 100700 21423637 611 613 613 611 145
553 20250305 100600 21334928 613 611 616 611 33
554 20250305 100500 21314694 610 613 616 610 101
555 20250305 100400 21252941 610 615 615 610 3126
556 20250305 100300 19343575 617 617 617 617 0
557 20250305 100200 19343575 617 617 617 617 1
558 20250305 100100 19342958 617 617 617 617 0
559 20250305 100000 19342958 617 617 617 617 9
560 20250305 095900 19337405 617 617 617 617 1009
561 20250305 095800 18714852 617 617 617 617 0
562 20250305 095700 18714852 617 617 617 617 1
563 20250305 095600 18714235 617 619 619 617 123
564 20250305 095500 18638338 620 620 620 620 0
565 20250305 095400 18638338 620 620 620 620 0
566 20250305 095300 18638338 620 620 620 620 0
567 20250305 095200 18638338 620 620 620 620 10
568 20250305 095100 18632138 620 620 620 620 0
569 20250305 095000 18632138 620 620 620 620 100
570 20250305 094900 18570138 620 620 620 620 0
571 20250305 094800 18570138 620 620 620 620 0
572 20250305 094700 18570138 620 620 621 620 698
573 20250305 094600 18136760 620 621 621 619 121
574 20250305 094500 18061776 619 618 619 618 984
575 20250305 094400 17453646 618 618 618 618 27
576 20250305 094300 17436960 610 610 610 610 1
577 20250305 094200 17436350 610 610 610 610 0
578 20250305 094100 17436350 610 618 618 610 4
579 20250305 094000 17433900 611 613 614 611 568
580 20250305 093900 17086745 613 613 614 613 13
581 20250305 093800 17078775 612 612 613 612 22
582 20250305 093700 17065299 619 619 619 619 11
583 20250305 093600 17058490 620 620 620 620 0
584 20250305 093500 17058490 620 620 620 620 80
585 20250305 093400 17008890 621 621 621 621 0
586 20250305 093300 17008890 621 612 621 612 451
587 20250305 093200 16731960 616 616 616 616 0
588 20250305 093100 16731960 616 616 616 616 55
589 20250305 093000 16698080 616 616 616 616 49
590 20250305 092900 16667896 616 616 616 616 501
591 20250305 092800 16359280 609 615 615 609 3321
592 20250305 092700 14333515 610 611 611 610 316
593 20250305 092600 14140719 610 610 610 610 5666
594 20250305 092500 10684459 610 610 610 610 0
595 20250305 092400 10684459 610 610 610 610 250
596 20250305 092300 10531959 610 610 610 610 100
597 20250305 092200 10470959 610 610 610 610 1
598 20250305 092100 10470349 610 610 612 610 42
599 20250305 092000 10444692 610 616 616 610 5014
600 20250305 091900 7380575 616 616 616 616 50
601 20250305 091800 7349775 612 612 612 612 90
602 20250305 091700 7294695 614 614 614 614 0
603 20250305 091600 7294695 614 612 614 612 64
604 20250305 091500 7255520 612 612 612 612 17
605 20250305 091400 7245116 612 618 619 612 6
606 20250305 091300 7241424 619 613 619 612 66
607 20250305 091200 7200894 612 615 619 612 35
608 20250305 091100 7179374 621 626 626 619 67
609 20250305 091000 7137489 614 610 627 610 1513
610 20250305 090900 6200788 610 610 610 610 0
611 20250305 090800 6200788 610 610 613 610 21
612 20250305 090700 6187967 610 612 612 609 510
613 20250305 090600 5877332 612 610 613 610 360
614 20250305 090500 5657013 610 609 611 609 106
615 20250305 090400 5592445 608 609 609 600 1183
616 20250305 090300 4875750 601 610 610 600 1708
617 20250305 090200 3848145 610 611 613 610 458
618 20250305 090100 3568260 611 613 613 611 2160
619 20250305 090000 2248470 611 610 611 610 3686

1
032800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,45957058,0,28815075366,0.00
20250227,0,45957058,0,29688259468,0.00
20250226,0,45957058,0,28815075366,0.00
20250225,0,45957058,0,30055915932,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 45957058 0 28815075366 0.00
3 20250227 0 45957058 0 29688259468 0.00
4 20250226 0 45957058 0 28815075366 0.00
5 20250225 0 45957058 0 30055915932 0.00