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

632
044380/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,193000,18737054,337,337,337,337,478
20250305,192900,18737054,337,337,337,337,0
20250305,192800,18737054,337,337,337,337,0
20250305,192700,18737054,337,337,337,337,0
20250305,192600,18737054,337,337,337,337,0
20250305,192500,18737054,337,337,337,337,0
20250305,192400,18737054,337,337,337,337,0
20250305,192300,18737054,337,337,337,337,0
20250305,192200,18737054,337,337,337,337,0
20250305,192100,18737054,337,337,337,337,0
20250305,192000,18737054,337,337,337,337,0
20250305,191900,18737054,337,337,337,337,0
20250305,191800,18737054,337,337,337,337,0
20250305,191700,18737054,337,337,337,337,0
20250305,191600,18737054,337,337,337,337,0
20250305,191500,18737054,337,337,337,337,0
20250305,191400,18737054,337,337,337,337,0
20250305,191300,18737054,337,337,337,337,0
20250305,191200,18737054,337,337,337,337,0
20250305,191100,18737054,337,337,337,337,0
20250305,191000,18737054,337,337,337,337,0
20250305,190900,18737054,337,337,337,337,0
20250305,190800,18737054,337,337,337,337,0
20250305,190700,18737054,337,337,337,337,0
20250305,190600,18737054,337,337,337,337,0
20250305,190500,18737054,337,337,337,337,0
20250305,190400,18737054,337,337,337,337,0
20250305,190300,18737054,337,337,337,337,0
20250305,190200,18737054,337,337,337,337,0
20250305,190100,18737054,337,337,337,337,0
20250305,190000,18737054,337,337,337,337,478
20250305,185900,18737054,337,337,337,337,0
20250305,185800,18737054,337,337,337,337,0
20250305,185700,18737054,337,337,337,337,0
20250305,185600,18737054,337,337,337,337,0
20250305,185500,18737054,337,337,337,337,0
20250305,185400,18737054,337,337,337,337,0
20250305,185300,18737054,337,337,337,337,0
20250305,185200,18737054,337,337,337,337,0
20250305,185100,18737054,337,337,337,337,0
20250305,185000,18737054,337,337,337,337,0
20250305,184900,18737054,337,337,337,337,0
20250305,184800,18737054,337,337,337,337,0
20250305,184700,18737054,337,337,337,337,0
20250305,184600,18737054,337,337,337,337,0
20250305,184500,18737054,337,337,337,337,0
20250305,184400,18737054,337,337,337,337,0
20250305,184300,18737054,337,337,337,337,0
20250305,184200,18737054,337,337,337,337,0
20250305,184100,18737054,337,337,337,337,0
20250305,184000,18737054,337,337,337,337,0
20250305,183900,18737054,337,337,337,337,0
20250305,183800,18737054,337,337,337,337,0
20250305,183700,18737054,337,337,337,337,0
20250305,183600,18737054,337,337,337,337,0
20250305,183500,18737054,337,337,337,337,0
20250305,183400,18737054,337,337,337,337,0
20250305,183300,18737054,337,337,337,337,0
20250305,183200,18737054,337,337,337,337,0
20250305,183100,18737054,337,337,337,337,0
20250305,183000,18737054,337,337,337,337,478
20250305,182900,18737054,337,337,337,337,0
20250305,182800,18737054,337,337,337,337,0
20250305,182700,18737054,337,337,337,337,0
20250305,182600,18737054,337,337,337,337,0
20250305,182500,18737054,337,337,337,337,0
20250305,182400,18737054,337,337,337,337,0
20250305,182300,18737054,337,337,337,337,0
20250305,182200,18737054,337,337,337,337,0
20250305,182100,18737054,337,337,337,337,0
20250305,182000,18737054,337,337,337,337,0
20250305,181900,18737054,337,337,337,337,0
20250305,181800,18737054,337,337,337,337,0
20250305,181700,18737054,337,337,337,337,0
20250305,181600,18737054,337,337,337,337,0
20250305,181500,18737054,337,337,337,337,0
20250305,181400,18737054,337,337,337,337,0
20250305,181300,18737054,337,337,337,337,0
20250305,181200,18737054,337,337,337,337,0
20250305,181100,18737054,337,337,337,337,0
20250305,181000,18737054,337,337,337,337,0
20250305,180900,18737054,337,337,337,337,0
20250305,180800,18737054,337,337,337,337,0
20250305,180700,18737054,337,337,337,337,0
20250305,180600,18737054,337,337,337,337,0
20250305,180500,18737054,337,337,337,337,0
20250305,180400,18737054,337,337,337,337,0
20250305,180300,18737054,337,337,337,337,0
20250305,180200,18737054,337,337,337,337,0
20250305,180100,18737054,337,337,337,337,0
20250305,180000,18737054,337,337,337,337,478
20250305,175900,18737054,337,337,337,337,0
20250305,175800,18737054,337,337,337,337,0
20250305,175700,18737054,337,337,337,337,0
20250305,175600,18737054,337,337,337,337,0
20250305,175500,18737054,337,337,337,337,0
20250305,175400,18737054,337,337,337,337,0
20250305,175300,18737054,337,337,337,337,0
20250305,175200,18737054,337,337,337,337,0
20250305,175100,18737054,337,337,337,337,0
20250305,175000,18737054,337,337,337,337,0
20250305,174900,18737054,337,337,337,337,0
20250305,174800,18737054,337,337,337,337,0
20250305,174700,18737054,337,337,337,337,0
20250305,174600,18737054,337,337,337,337,0
20250305,174500,18737054,337,337,337,337,0
20250305,174400,18737054,337,337,337,337,0
20250305,174300,18737054,337,337,337,337,0
20250305,174200,18737054,337,337,337,337,0
20250305,174100,18737054,337,337,337,337,0
20250305,174000,18737054,337,337,337,337,0
20250305,173900,18737054,337,337,337,337,0
20250305,173800,18737054,337,337,337,337,0
20250305,173700,18737054,337,337,337,337,0
20250305,173600,18737054,337,337,337,337,0
20250305,173500,18737054,337,337,337,337,0
20250305,173400,18737054,337,337,337,337,0
20250305,173300,18737054,337,337,337,337,0
20250305,173200,18737054,337,337,337,337,0
20250305,173100,18737054,337,337,337,337,0
20250305,173000,18737054,337,337,337,337,478
20250305,172900,18737054,337,337,337,337,0
20250305,172800,18737054,337,337,337,337,0
20250305,172700,18737054,337,337,337,337,0
20250305,172600,18737054,337,337,337,337,0
20250305,172500,18737054,337,337,337,337,0
20250305,172400,18737054,337,337,337,337,0
20250305,172300,18737054,337,337,337,337,0
20250305,172200,18737054,337,337,337,337,0
20250305,172100,18737054,337,337,337,337,0
20250305,172000,18737054,337,337,337,337,0
20250305,171900,18737054,337,337,337,337,0
20250305,171800,18737054,337,337,337,337,0
20250305,171700,18737054,337,337,337,337,0
20250305,171600,18737054,337,337,337,337,0
20250305,171500,18737054,337,337,337,337,0
20250305,171400,18737054,337,337,337,337,0
20250305,171300,18737054,337,337,337,337,0
20250305,171200,18737054,337,337,337,337,0
20250305,171100,18737054,337,337,337,337,0
20250305,171000,18737054,337,337,337,337,0
20250305,170900,18737054,337,337,337,337,0
20250305,170800,18737054,337,337,337,337,0
20250305,170700,18737054,337,337,337,337,0
20250305,170600,18737054,337,337,337,337,0
20250305,170500,18737054,337,337,337,337,0
20250305,170400,18737054,337,337,337,337,0
20250305,170300,18737054,337,337,337,337,0
20250305,170200,18737054,337,337,337,337,0
20250305,170100,18737054,337,337,337,337,0
20250305,170000,18737054,337,337,337,337,478
20250305,165900,18737054,337,337,337,337,0
20250305,165800,18737054,337,337,337,337,0
20250305,165700,18737054,337,337,337,337,0
20250305,165600,18737054,337,337,337,337,0
20250305,165500,18737054,337,337,337,337,0
20250305,165400,18737054,337,337,337,337,0
20250305,165300,18737054,337,337,337,337,0
20250305,165200,18737054,337,337,337,337,0
20250305,165100,18737054,337,337,337,337,0
20250305,165000,18737054,337,337,337,337,0
20250305,164900,18737054,337,337,337,337,0
20250305,164800,18737054,337,337,337,337,0
20250305,164700,18737054,337,337,337,337,0
20250305,164600,18737054,337,337,337,337,0
20250305,164500,18737054,337,337,337,337,0
20250305,164400,18737054,337,337,337,337,0
20250305,164300,18737054,337,337,337,337,0
20250305,164200,18737054,337,337,337,337,0
20250305,164100,18737054,337,337,337,337,0
20250305,164000,18737054,337,337,337,337,0
20250305,163900,18737054,337,337,337,337,0
20250305,163800,18737054,337,337,337,337,0
20250305,163700,18737054,337,337,337,337,0
20250305,163600,18737054,337,337,337,337,0
20250305,163500,18737054,337,337,337,337,0
20250305,163400,18737054,337,337,337,337,0
20250305,163300,18737054,337,337,337,337,0
20250305,163200,18737054,337,337,337,337,0
20250305,163100,18737054,337,337,337,337,0
20250305,163000,18737054,337,337,337,337,478
20250305,162900,18737054,337,337,337,337,0
20250305,162800,18737054,337,337,337,337,0
20250305,162700,18737054,337,337,337,337,0
20250305,162600,18737054,337,337,337,337,0
20250305,162500,18737054,337,337,337,337,0
20250305,162400,18737054,337,337,337,337,0
20250305,162300,18737054,337,337,337,337,0
20250305,162200,18737054,337,337,337,337,0
20250305,162100,18737054,337,337,337,337,0
20250305,162000,18737054,337,337,337,337,0
20250305,161900,18737054,337,337,337,337,0
20250305,161800,18737054,337,337,337,337,0
20250305,161700,18737054,337,337,337,337,0
20250305,161600,18737054,337,337,337,337,0
20250305,161500,18737054,337,337,337,337,0
20250305,161400,18737054,337,337,337,337,0
20250305,161300,18737054,337,337,337,337,0
20250305,161200,18737054,337,337,337,337,0
20250305,161100,18737054,337,337,337,337,0
20250305,161000,18737054,337,337,337,337,0
20250305,160900,18737054,337,337,337,337,0
20250305,160800,18737054,337,337,337,337,0
20250305,160700,18737054,337,337,337,337,0
20250305,160600,18737054,337,337,337,337,0
20250305,160500,18737054,337,337,337,337,0
20250305,160400,18737054,337,337,337,337,0
20250305,160300,18737054,337,337,337,337,0
20250305,160200,18737054,337,337,337,337,0
20250305,160100,18737054,337,337,337,337,0
20250305,160000,18737054,337,337,337,337,478
20250305,155900,18737054,337,337,337,337,0
20250305,155800,18737054,337,337,337,337,0
20250305,155700,18737054,337,337,337,337,0
20250305,155600,18737054,337,337,337,337,0
20250305,155500,18737054,337,337,337,337,0
20250305,155400,18737054,337,337,337,337,0
20250305,155300,18737054,337,337,337,337,0
20250305,155200,18737054,337,337,337,337,0
20250305,155100,18737054,337,337,337,337,0
20250305,155000,18737054,337,337,337,337,0
20250305,154900,18737054,337,337,337,337,0
20250305,154800,18737054,337,337,337,337,0
20250305,154700,18737054,337,337,337,337,0
20250305,154600,18737054,337,337,337,337,0
20250305,154500,18737054,337,337,337,337,0
20250305,154400,18737054,337,337,337,337,0
20250305,154300,18737054,337,337,337,337,0
20250305,154200,18737054,337,337,337,337,0
20250305,154100,18737054,337,337,337,337,0
20250305,154000,18737054,337,337,337,337,0
20250305,153900,18737054,337,337,337,337,0
20250305,153800,18737054,337,337,337,337,0
20250305,153700,18737054,337,337,337,337,0
20250305,153600,18737054,337,337,337,337,0
20250305,153500,18737054,337,337,337,337,0
20250305,153400,18737054,337,337,337,337,0
20250305,153300,18737054,337,337,337,337,0
20250305,153200,18737054,337,337,337,337,0
20250305,153100,18737054,337,337,337,337,0
20250305,153000,18737054,337,337,337,337,956
20250305,152900,18575968,340,340,340,340,0
20250305,152800,18575968,340,340,340,340,0
20250305,152700,18575968,340,340,340,340,0
20250305,152600,18575968,340,340,340,340,0
20250305,152500,18575968,340,340,340,340,0
20250305,152400,18575968,340,340,340,340,0
20250305,152300,18575968,340,340,340,340,0
20250305,152200,18575968,340,340,340,340,0
20250305,152100,18575968,340,340,340,340,0
20250305,152000,18575968,340,340,340,340,0
20250305,151900,18575968,340,340,340,340,187
20250305,151800,18512388,340,336,340,336,14
20250305,151700,18507680,340,340,340,340,0
20250305,151600,18507680,340,336,340,336,1056
20250305,151500,18152860,340,340,340,340,33
20250305,151400,18141640,336,336,336,336,12
20250305,151300,18137608,336,336,336,336,0
20250305,151200,18137608,336,336,336,336,13
20250305,151100,18133240,336,336,336,336,50
20250305,151000,18116440,336,336,336,336,12
20250305,150900,18112408,336,336,336,336,0
20250305,150800,18112408,336,336,336,336,13
20250305,150700,18108040,336,336,336,336,0
20250305,150600,18108040,336,336,336,336,12
20250305,150500,18104008,336,336,336,336,13
20250305,150400,18099640,340,340,340,340,0
20250305,150300,18099640,340,336,340,336,96
20250305,150200,18067048,340,340,340,340,0
20250305,150100,18067048,340,336,340,336,89
20250305,150000,18036915,338,338,338,338,709
20250305,145900,17797273,336,336,336,336,12
20250305,145800,17793241,337,336,337,336,792
20250305,145700,17527116,335,335,335,335,13
20250305,145600,17522761,335,335,335,335,0
20250305,145500,17522761,335,335,335,335,12
20250305,145400,17518741,335,335,335,335,0
20250305,145300,17518741,335,336,336,335,174
20250305,145200,17460290,335,335,335,335,12
20250305,145100,17456270,335,335,335,335,0
20250305,145000,17456270,335,335,335,335,13
20250305,144900,17451915,336,336,336,336,49
20250305,144800,17435451,335,335,335,335,12
20250305,144700,17431431,336,336,336,336,0
20250305,144600,17431431,336,335,336,335,113
20250305,144500,17393476,336,336,336,336,0
20250305,144400,17393476,336,335,336,335,291
20250305,144300,17295712,336,336,336,336,24
20250305,144200,17287648,335,335,335,335,13
20250305,144100,17283293,335,335,335,335,0
20250305,144000,17283293,335,335,335,335,12
20250305,143900,17279273,335,335,335,335,13
20250305,143800,17274918,336,336,336,336,30
20250305,143700,17264838,335,335,335,335,12
20250305,143600,17260818,335,335,335,335,0
20250305,143500,17260818,335,336,336,335,3390
20250305,143400,16122430,336,336,336,336,0
20250305,143300,16122430,336,336,336,336,12
20250305,143200,16118398,336,336,336,336,0
20250305,143100,16118398,336,336,336,336,13
20250305,143000,16114030,336,336,336,336,0
20250305,142900,16114030,336,336,336,336,12
20250305,142800,16109998,336,336,336,336,0
20250305,142700,16109998,336,336,336,336,13
20250305,142600,16105630,336,336,336,336,12
20250305,142500,16101598,336,336,336,336,0
20250305,142400,16101598,336,336,336,336,13
20250305,142300,16097230,336,336,336,336,0
20250305,142200,16097230,336,336,336,336,12
20250305,142100,16093198,336,336,336,336,0
20250305,142000,16093198,336,336,336,336,13
20250305,141900,16088830,336,336,336,336,0
20250305,141800,16088830,336,336,336,336,12
20250305,141700,16084798,336,336,336,336,0
20250305,141600,16084798,336,336,336,336,13
20250305,141500,16080430,336,336,336,336,12
20250305,141400,16076398,339,339,339,339,10
20250305,141300,16073008,337,336,337,336,820
20250305,141200,15797478,336,336,336,336,0
20250305,141100,15797478,336,336,336,336,12
20250305,141000,15793446,336,336,336,336,0
20250305,140900,15793446,336,336,336,336,13
20250305,140800,15789078,336,336,336,336,0
20250305,140700,15789078,336,336,336,336,12
20250305,140600,15785046,337,337,337,337,0
20250305,140500,15785046,337,336,337,336,14
20250305,140400,15780341,336,336,336,336,0
20250305,140300,15780341,336,336,336,336,12
20250305,140200,15776309,336,336,336,336,13
20250305,140100,15771941,336,336,336,336,0
20250305,140000,15771941,336,336,336,336,12
20250305,135900,15767909,336,336,336,336,0
20250305,135800,15767909,336,336,336,336,13
20250305,135700,15763541,336,336,336,336,0
20250305,135600,15763541,336,336,336,336,12
20250305,135500,15759509,336,336,336,336,0
20250305,135400,15759509,336,336,336,336,13
20250305,135300,15755141,336,336,336,336,0
20250305,135200,15755141,336,336,336,336,12
20250305,135100,15751109,336,336,336,336,0
20250305,135000,15751109,336,336,336,336,13
20250305,134900,15746741,336,336,336,336,12
20250305,134800,15742709,336,336,336,336,0
20250305,134700,15742709,336,336,336,336,13
20250305,134600,15738341,336,336,336,336,0
20250305,134500,15738341,336,336,336,336,12
20250305,134400,15734309,336,336,336,336,0
20250305,134300,15734309,336,336,336,336,13
20250305,134200,15729941,336,336,336,336,0
20250305,134100,15729941,336,336,336,336,12
20250305,134000,15725909,336,336,336,336,0
20250305,133900,15725909,336,336,336,336,13
20250305,133800,15721541,337,337,337,337,0
20250305,133700,15721541,337,337,337,337,1
20250305,133600,15721204,337,337,337,337,13
20250305,133500,15716823,337,337,337,337,0
20250305,133400,15716823,337,337,337,337,12
20250305,133300,15712779,340,340,340,340,0
20250305,133200,15712779,340,337,340,337,14
20250305,133100,15708058,337,337,337,337,6300
20250305,133000,13584958,337,337,337,337,12
20250305,132900,13580914,342,342,342,342,1
20250305,132800,13580572,337,337,337,337,13
20250305,132700,13576191,337,337,337,337,0
20250305,132600,13576191,337,337,337,337,12
20250305,132500,13572147,337,337,337,337,0
20250305,132400,13572147,337,337,337,337,13
20250305,132300,13567766,337,337,337,337,12
20250305,132200,13563722,337,337,337,337,0
20250305,132100,13563722,337,337,337,337,13
20250305,132000,13559341,337,337,337,337,0
20250305,131900,13559341,337,337,337,337,12
20250305,131800,13555297,337,337,337,337,0
20250305,131700,13555297,337,337,337,337,13
20250305,131600,13550916,337,337,337,337,0
20250305,131500,13550916,337,337,337,337,12
20250305,131400,13546872,337,337,337,337,9
20250305,131300,13543839,337,337,337,337,13
20250305,131200,13539458,337,337,337,337,12
20250305,131100,13535414,342,342,342,342,1
20250305,131000,13535072,338,338,338,338,13
20250305,130900,13530678,338,338,338,338,0
20250305,130800,13530678,338,338,338,338,12
20250305,130700,13526622,337,337,337,337,0
20250305,130600,13526622,337,338,338,337,1213
20250305,130500,13116641,338,338,338,338,0
20250305,130400,13116641,338,338,338,338,12
20250305,130300,13112585,338,338,338,338,0
20250305,130200,13112585,338,338,338,338,13
20250305,130100,13108191,338,338,338,338,0
20250305,130000,13108191,338,338,338,338,12
20250305,125900,13104135,338,338,338,338,13
20250305,125800,13099741,338,338,338,338,0
20250305,125700,13099741,338,338,338,338,12
20250305,125600,13095685,338,338,338,338,0
20250305,125500,13095685,338,338,338,338,13
20250305,125400,13091291,338,338,338,338,0
20250305,125300,13091291,338,338,338,338,12
20250305,125200,13087235,340,339,340,337,5010
20250305,125100,11397888,339,340,340,339,18
20250305,125000,11391781,339,339,339,339,0
20250305,124900,11391781,339,339,339,339,12
20250305,124800,11387713,339,339,339,339,67
20250305,124700,11365000,338,338,338,338,13
20250305,124600,11360606,338,338,338,338,12
20250305,124500,11356550,338,338,338,338,0
20250305,124400,11356550,338,338,338,338,13
20250305,124300,11352156,338,338,338,338,0
20250305,124200,11352156,338,338,338,338,12
20250305,124100,11348100,338,338,338,338,0
20250305,124000,11348100,338,338,338,338,13
20250305,123900,11343706,338,338,338,338,0
20250305,123800,11343706,338,338,338,338,12
20250305,123700,11339650,338,338,338,338,0
20250305,123600,11339650,338,338,338,338,13
20250305,123500,11335256,338,338,338,338,0
20250305,123400,11335256,338,338,338,338,12
20250305,123300,11331200,338,338,338,338,13
20250305,123200,11326806,338,338,338,338,0
20250305,123100,11326806,338,337,338,337,13
20250305,123000,11322424,338,338,338,338,7
20250305,122900,11320058,338,338,338,338,6
20250305,122800,11318030,337,337,337,337,0
20250305,122700,11318030,337,337,337,337,12
20250305,122600,11313986,339,337,339,337,1022
20250305,122500,10969528,337,337,337,337,13
20250305,122400,10965147,337,337,337,337,0
20250305,122300,10965147,337,337,337,337,12
20250305,122200,10961103,337,337,337,337,0
20250305,122100,10961103,337,337,337,337,13
20250305,122000,10956722,337,337,337,337,12
20250305,121900,10952678,337,337,337,337,0
20250305,121800,10952678,337,337,337,337,13
20250305,121700,10948297,337,337,337,337,0
20250305,121600,10948297,337,337,337,337,12
20250305,121500,10944253,337,337,337,337,0
20250305,121400,10944253,337,337,337,337,13
20250305,121300,10939872,337,337,337,337,0
20250305,121200,10939872,337,337,337,337,12
20250305,121100,10935828,337,337,337,337,0
20250305,121000,10935828,337,337,337,337,13
20250305,120900,10931447,339,337,339,337,112
20250305,120800,10893503,337,337,337,337,0
20250305,120700,10893503,337,337,337,337,13
20250305,120600,10889122,337,337,337,337,0
20250305,120500,10889122,337,337,337,337,12
20250305,120400,10885078,337,337,337,337,0
20250305,120300,10885078,337,337,337,337,13
20250305,120200,10880697,337,337,337,337,0
20250305,120100,10880697,337,337,337,337,12
20250305,120000,10876653,337,337,337,337,0
20250305,115900,10876653,337,337,337,337,13
20250305,115800,10872272,339,338,339,338,12
20250305,115700,10868215,338,338,338,338,1
20250305,115600,10867877,339,337,339,337,14
20250305,115500,10863157,337,337,337,337,0
20250305,115400,10863157,337,337,337,337,12
20250305,115300,10859113,337,337,337,337,0
20250305,115200,10859113,337,337,337,337,13
20250305,115100,10854732,337,337,337,337,1
20250305,115000,10854395,337,337,337,337,1012
20250305,114900,10513351,337,337,337,337,0
20250305,114800,10513351,337,337,337,337,13
20250305,114700,10508970,337,337,337,337,0
20250305,114600,10508970,337,337,337,337,12
20250305,114500,10504926,337,337,337,337,0
20250305,114400,10504926,337,337,337,337,13
20250305,114300,10500545,337,337,337,337,1248
20250305,114200,10079969,337,337,337,337,0
20250305,114100,10079969,337,337,337,337,13
20250305,114000,10075588,337,337,337,337,0
20250305,113900,10075588,337,337,337,337,27
20250305,113800,10066489,337,337,337,336,1556
20250305,113700,9542844,337,337,337,337,13
20250305,113600,9538463,337,337,337,337,0
20250305,113500,9538463,337,337,337,337,1159
20250305,113400,9147880,336,336,336,336,0
20250305,113300,9147880,336,337,337,336,522
20250305,113200,8971979,337,337,337,337,0
20250305,113100,8971979,337,337,337,337,12
20250305,113000,8967935,338,338,338,338,198
20250305,112900,8901011,338,338,338,338,0
20250305,112800,8901011,338,338,338,338,12
20250305,112700,8896955,338,338,338,338,0
20250305,112600,8896955,338,339,339,338,129
20250305,112500,8853237,339,339,339,339,0
20250305,112400,8853237,339,339,339,339,12
20250305,112300,8849169,339,339,339,339,0
20250305,112200,8849169,339,339,339,339,13
20250305,112100,8844762,339,339,339,339,59
20250305,112000,8824761,339,339,339,339,88
20250305,111900,8794929,339,339,339,339,0
20250305,111800,8794929,339,339,339,339,2439
20250305,111700,7968108,339,339,339,339,12
20250305,111600,7964040,339,339,339,339,19
20250305,111500,7957599,339,339,339,339,13
20250305,111400,7953192,339,339,339,339,0
20250305,111300,7953192,339,339,339,339,12
20250305,111200,7949124,339,339,339,339,0
20250305,111100,7949124,339,339,339,339,13
20250305,111000,7944717,340,340,340,340,1
20250305,110900,7944377,339,339,339,339,12
20250305,110800,7940309,339,339,339,339,0
20250305,110700,7940309,339,339,339,339,14
20250305,110600,7935563,339,339,339,339,12
20250305,110500,7931495,339,339,339,339,0
20250305,110400,7931495,339,339,339,339,13
20250305,110300,7927088,339,339,339,339,0
20250305,110200,7927088,339,339,339,339,12
20250305,110100,7923020,339,339,339,339,0
20250305,110000,7923020,339,339,339,339,13
20250305,105900,7918613,339,339,339,339,0
20250305,105800,7918613,339,339,339,339,12
20250305,105700,7914545,339,339,339,339,0
20250305,105600,7914545,339,339,339,339,13
20250305,105500,7910138,340,340,340,340,0
20250305,105400,7910138,340,340,340,340,2
20250305,105300,7909458,339,339,339,339,13
20250305,105200,7905051,340,340,340,340,0
20250305,105100,7905051,340,340,340,340,12
20250305,105000,7900971,339,339,339,339,0
20250305,104900,7900971,339,339,339,339,13
20250305,104800,7896564,339,339,339,339,0
20250305,104700,7896564,339,339,339,339,12
20250305,104600,7892496,339,339,339,339,0
20250305,104500,7892496,339,339,339,339,13
20250305,104400,7888089,339,339,339,339,0
20250305,104300,7888089,339,339,339,339,12
20250305,104200,7884021,339,340,340,339,100
20250305,104100,7850084,340,340,340,340,19
20250305,104000,7843624,340,340,340,340,12
20250305,103900,7839544,340,340,340,340,0
20250305,103800,7839544,340,340,340,340,13
20250305,103700,7835124,341,341,341,341,0
20250305,103600,7835124,341,341,341,341,3
20250305,103500,7834101,341,341,341,341,0
20250305,103400,7834101,341,341,341,341,13
20250305,103300,7829668,340,340,340,340,0
20250305,103200,7829668,340,341,341,340,13
20250305,103100,7825247,340,340,340,340,0
20250305,103000,7825247,340,341,342,340,154
20250305,102900,7772723,341,340,341,340,2
20250305,102800,7772042,339,339,339,339,12
20250305,102700,7767974,339,339,339,339,13
20250305,102600,7763567,339,339,339,339,0
20250305,102500,7763567,339,339,339,339,12
20250305,102400,7759499,339,339,339,339,0
20250305,102300,7759499,339,339,339,339,13
20250305,102200,7755092,340,339,340,339,541
20250305,102100,7571493,340,340,340,340,0
20250305,102000,7571493,340,340,340,340,160
20250305,101900,7517093,341,339,341,339,9309
20250305,101800,4352214,339,339,339,339,0
20250305,101700,4352214,339,339,339,339,3
20250305,101600,4351197,339,339,339,339,0
20250305,101500,4351197,339,339,339,339,0
20250305,101400,4351197,339,339,339,339,0
20250305,101300,4351197,339,339,339,339,1
20250305,101200,4350858,339,339,339,339,5
20250305,101100,4349163,338,338,338,338,0
20250305,101000,4349163,338,338,338,338,0
20250305,100900,4349163,338,339,339,338,4772
20250305,100800,2731456,340,340,340,340,0
20250305,100700,2731456,340,340,340,340,0
20250305,100600,2731456,340,340,340,340,0
20250305,100500,2731456,340,340,340,340,1316
20250305,100400,2284016,340,340,340,340,1392
20250305,100300,1810736,341,341,341,341,0
20250305,100200,1810736,341,341,341,341,0
20250305,100100,1810736,341,341,341,341,0
20250305,100000,1810736,341,341,341,341,0
20250305,095900,1810736,341,341,341,341,0
20250305,095800,1810736,341,341,341,341,0
20250305,095700,1810736,341,341,341,341,4
20250305,095600,1809372,340,340,340,340,0
20250305,095500,1809372,340,340,340,340,0
20250305,095400,1809372,340,340,340,340,59
20250305,095300,1789312,340,340,340,340,0
20250305,095200,1789312,340,340,340,340,0
20250305,095100,1789312,340,340,340,340,0
20250305,095000,1789312,340,340,340,340,0
20250305,094900,1789312,340,340,340,340,162
20250305,094800,1734232,341,341,341,341,0
20250305,094700,1734232,341,341,341,341,0
20250305,094600,1734232,341,341,341,341,0
20250305,094500,1734232,341,341,341,341,0
20250305,094400,1734232,341,341,341,341,0
20250305,094300,1734232,341,341,341,341,0
20250305,094200,1734232,341,341,341,341,0
20250305,094100,1734232,341,341,341,341,0
20250305,094000,1734232,341,341,341,341,0
20250305,093900,1734232,341,341,341,341,0
20250305,093800,1734232,341,341,341,341,12
20250305,093700,1730140,341,341,341,341,7
20250305,093600,1727753,341,341,341,341,0
20250305,093500,1727753,341,341,341,341,9
20250305,093400,1724684,340,340,340,340,0
20250305,093300,1724684,340,340,340,340,0
20250305,093200,1724684,340,340,340,340,258
20250305,093100,1636964,341,340,341,340,1162
20250305,093000,1241867,340,340,340,340,5
20250305,092900,1240167,340,340,340,340,0
20250305,092800,1240167,340,340,340,340,0
20250305,092700,1240167,340,340,340,340,0
20250305,092600,1240167,340,340,340,340,0
20250305,092500,1240167,340,340,340,340,0
20250305,092400,1240167,340,340,340,340,0
20250305,092300,1240167,340,340,340,340,0
20250305,092200,1240167,340,340,340,340,0
20250305,092100,1240167,340,340,340,340,0
20250305,092000,1240167,340,340,340,340,0
20250305,091900,1240167,340,340,340,340,0
20250305,091800,1240167,340,340,340,340,0
20250305,091700,1240167,340,340,340,340,0
20250305,091600,1240167,340,340,340,340,0
20250305,091500,1240167,340,340,340,340,0
20250305,091400,1240167,340,340,340,340,0
20250305,091300,1240167,340,340,340,340,31
20250305,091200,1229627,340,340,340,340,0
20250305,091100,1229627,340,340,340,340,0
20250305,091000,1229627,340,340,340,340,0
20250305,090900,1229627,340,340,340,340,0
20250305,090800,1229627,340,340,340,340,1509
20250305,090700,716567,340,339,340,339,1074
20250305,090600,352466,338,338,338,338,10
20250305,090500,349086,339,339,339,339,2
20250305,090400,348408,339,339,339,339,7
20250305,090300,346035,339,339,339,339,1
20250305,090200,345696,336,336,336,336,0
20250305,090100,345696,336,336,336,336,311
20250305,090000,241200,335,335,335,335,720
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 193000 18737054 337 337 337 337 478
3 20250305 192900 18737054 337 337 337 337 0
4 20250305 192800 18737054 337 337 337 337 0
5 20250305 192700 18737054 337 337 337 337 0
6 20250305 192600 18737054 337 337 337 337 0
7 20250305 192500 18737054 337 337 337 337 0
8 20250305 192400 18737054 337 337 337 337 0
9 20250305 192300 18737054 337 337 337 337 0
10 20250305 192200 18737054 337 337 337 337 0
11 20250305 192100 18737054 337 337 337 337 0
12 20250305 192000 18737054 337 337 337 337 0
13 20250305 191900 18737054 337 337 337 337 0
14 20250305 191800 18737054 337 337 337 337 0
15 20250305 191700 18737054 337 337 337 337 0
16 20250305 191600 18737054 337 337 337 337 0
17 20250305 191500 18737054 337 337 337 337 0
18 20250305 191400 18737054 337 337 337 337 0
19 20250305 191300 18737054 337 337 337 337 0
20 20250305 191200 18737054 337 337 337 337 0
21 20250305 191100 18737054 337 337 337 337 0
22 20250305 191000 18737054 337 337 337 337 0
23 20250305 190900 18737054 337 337 337 337 0
24 20250305 190800 18737054 337 337 337 337 0
25 20250305 190700 18737054 337 337 337 337 0
26 20250305 190600 18737054 337 337 337 337 0
27 20250305 190500 18737054 337 337 337 337 0
28 20250305 190400 18737054 337 337 337 337 0
29 20250305 190300 18737054 337 337 337 337 0
30 20250305 190200 18737054 337 337 337 337 0
31 20250305 190100 18737054 337 337 337 337 0
32 20250305 190000 18737054 337 337 337 337 478
33 20250305 185900 18737054 337 337 337 337 0
34 20250305 185800 18737054 337 337 337 337 0
35 20250305 185700 18737054 337 337 337 337 0
36 20250305 185600 18737054 337 337 337 337 0
37 20250305 185500 18737054 337 337 337 337 0
38 20250305 185400 18737054 337 337 337 337 0
39 20250305 185300 18737054 337 337 337 337 0
40 20250305 185200 18737054 337 337 337 337 0
41 20250305 185100 18737054 337 337 337 337 0
42 20250305 185000 18737054 337 337 337 337 0
43 20250305 184900 18737054 337 337 337 337 0
44 20250305 184800 18737054 337 337 337 337 0
45 20250305 184700 18737054 337 337 337 337 0
46 20250305 184600 18737054 337 337 337 337 0
47 20250305 184500 18737054 337 337 337 337 0
48 20250305 184400 18737054 337 337 337 337 0
49 20250305 184300 18737054 337 337 337 337 0
50 20250305 184200 18737054 337 337 337 337 0
51 20250305 184100 18737054 337 337 337 337 0
52 20250305 184000 18737054 337 337 337 337 0
53 20250305 183900 18737054 337 337 337 337 0
54 20250305 183800 18737054 337 337 337 337 0
55 20250305 183700 18737054 337 337 337 337 0
56 20250305 183600 18737054 337 337 337 337 0
57 20250305 183500 18737054 337 337 337 337 0
58 20250305 183400 18737054 337 337 337 337 0
59 20250305 183300 18737054 337 337 337 337 0
60 20250305 183200 18737054 337 337 337 337 0
61 20250305 183100 18737054 337 337 337 337 0
62 20250305 183000 18737054 337 337 337 337 478
63 20250305 182900 18737054 337 337 337 337 0
64 20250305 182800 18737054 337 337 337 337 0
65 20250305 182700 18737054 337 337 337 337 0
66 20250305 182600 18737054 337 337 337 337 0
67 20250305 182500 18737054 337 337 337 337 0
68 20250305 182400 18737054 337 337 337 337 0
69 20250305 182300 18737054 337 337 337 337 0
70 20250305 182200 18737054 337 337 337 337 0
71 20250305 182100 18737054 337 337 337 337 0
72 20250305 182000 18737054 337 337 337 337 0
73 20250305 181900 18737054 337 337 337 337 0
74 20250305 181800 18737054 337 337 337 337 0
75 20250305 181700 18737054 337 337 337 337 0
76 20250305 181600 18737054 337 337 337 337 0
77 20250305 181500 18737054 337 337 337 337 0
78 20250305 181400 18737054 337 337 337 337 0
79 20250305 181300 18737054 337 337 337 337 0
80 20250305 181200 18737054 337 337 337 337 0
81 20250305 181100 18737054 337 337 337 337 0
82 20250305 181000 18737054 337 337 337 337 0
83 20250305 180900 18737054 337 337 337 337 0
84 20250305 180800 18737054 337 337 337 337 0
85 20250305 180700 18737054 337 337 337 337 0
86 20250305 180600 18737054 337 337 337 337 0
87 20250305 180500 18737054 337 337 337 337 0
88 20250305 180400 18737054 337 337 337 337 0
89 20250305 180300 18737054 337 337 337 337 0
90 20250305 180200 18737054 337 337 337 337 0
91 20250305 180100 18737054 337 337 337 337 0
92 20250305 180000 18737054 337 337 337 337 478
93 20250305 175900 18737054 337 337 337 337 0
94 20250305 175800 18737054 337 337 337 337 0
95 20250305 175700 18737054 337 337 337 337 0
96 20250305 175600 18737054 337 337 337 337 0
97 20250305 175500 18737054 337 337 337 337 0
98 20250305 175400 18737054 337 337 337 337 0
99 20250305 175300 18737054 337 337 337 337 0
100 20250305 175200 18737054 337 337 337 337 0
101 20250305 175100 18737054 337 337 337 337 0
102 20250305 175000 18737054 337 337 337 337 0
103 20250305 174900 18737054 337 337 337 337 0
104 20250305 174800 18737054 337 337 337 337 0
105 20250305 174700 18737054 337 337 337 337 0
106 20250305 174600 18737054 337 337 337 337 0
107 20250305 174500 18737054 337 337 337 337 0
108 20250305 174400 18737054 337 337 337 337 0
109 20250305 174300 18737054 337 337 337 337 0
110 20250305 174200 18737054 337 337 337 337 0
111 20250305 174100 18737054 337 337 337 337 0
112 20250305 174000 18737054 337 337 337 337 0
113 20250305 173900 18737054 337 337 337 337 0
114 20250305 173800 18737054 337 337 337 337 0
115 20250305 173700 18737054 337 337 337 337 0
116 20250305 173600 18737054 337 337 337 337 0
117 20250305 173500 18737054 337 337 337 337 0
118 20250305 173400 18737054 337 337 337 337 0
119 20250305 173300 18737054 337 337 337 337 0
120 20250305 173200 18737054 337 337 337 337 0
121 20250305 173100 18737054 337 337 337 337 0
122 20250305 173000 18737054 337 337 337 337 478
123 20250305 172900 18737054 337 337 337 337 0
124 20250305 172800 18737054 337 337 337 337 0
125 20250305 172700 18737054 337 337 337 337 0
126 20250305 172600 18737054 337 337 337 337 0
127 20250305 172500 18737054 337 337 337 337 0
128 20250305 172400 18737054 337 337 337 337 0
129 20250305 172300 18737054 337 337 337 337 0
130 20250305 172200 18737054 337 337 337 337 0
131 20250305 172100 18737054 337 337 337 337 0
132 20250305 172000 18737054 337 337 337 337 0
133 20250305 171900 18737054 337 337 337 337 0
134 20250305 171800 18737054 337 337 337 337 0
135 20250305 171700 18737054 337 337 337 337 0
136 20250305 171600 18737054 337 337 337 337 0
137 20250305 171500 18737054 337 337 337 337 0
138 20250305 171400 18737054 337 337 337 337 0
139 20250305 171300 18737054 337 337 337 337 0
140 20250305 171200 18737054 337 337 337 337 0
141 20250305 171100 18737054 337 337 337 337 0
142 20250305 171000 18737054 337 337 337 337 0
143 20250305 170900 18737054 337 337 337 337 0
144 20250305 170800 18737054 337 337 337 337 0
145 20250305 170700 18737054 337 337 337 337 0
146 20250305 170600 18737054 337 337 337 337 0
147 20250305 170500 18737054 337 337 337 337 0
148 20250305 170400 18737054 337 337 337 337 0
149 20250305 170300 18737054 337 337 337 337 0
150 20250305 170200 18737054 337 337 337 337 0
151 20250305 170100 18737054 337 337 337 337 0
152 20250305 170000 18737054 337 337 337 337 478
153 20250305 165900 18737054 337 337 337 337 0
154 20250305 165800 18737054 337 337 337 337 0
155 20250305 165700 18737054 337 337 337 337 0
156 20250305 165600 18737054 337 337 337 337 0
157 20250305 165500 18737054 337 337 337 337 0
158 20250305 165400 18737054 337 337 337 337 0
159 20250305 165300 18737054 337 337 337 337 0
160 20250305 165200 18737054 337 337 337 337 0
161 20250305 165100 18737054 337 337 337 337 0
162 20250305 165000 18737054 337 337 337 337 0
163 20250305 164900 18737054 337 337 337 337 0
164 20250305 164800 18737054 337 337 337 337 0
165 20250305 164700 18737054 337 337 337 337 0
166 20250305 164600 18737054 337 337 337 337 0
167 20250305 164500 18737054 337 337 337 337 0
168 20250305 164400 18737054 337 337 337 337 0
169 20250305 164300 18737054 337 337 337 337 0
170 20250305 164200 18737054 337 337 337 337 0
171 20250305 164100 18737054 337 337 337 337 0
172 20250305 164000 18737054 337 337 337 337 0
173 20250305 163900 18737054 337 337 337 337 0
174 20250305 163800 18737054 337 337 337 337 0
175 20250305 163700 18737054 337 337 337 337 0
176 20250305 163600 18737054 337 337 337 337 0
177 20250305 163500 18737054 337 337 337 337 0
178 20250305 163400 18737054 337 337 337 337 0
179 20250305 163300 18737054 337 337 337 337 0
180 20250305 163200 18737054 337 337 337 337 0
181 20250305 163100 18737054 337 337 337 337 0
182 20250305 163000 18737054 337 337 337 337 478
183 20250305 162900 18737054 337 337 337 337 0
184 20250305 162800 18737054 337 337 337 337 0
185 20250305 162700 18737054 337 337 337 337 0
186 20250305 162600 18737054 337 337 337 337 0
187 20250305 162500 18737054 337 337 337 337 0
188 20250305 162400 18737054 337 337 337 337 0
189 20250305 162300 18737054 337 337 337 337 0
190 20250305 162200 18737054 337 337 337 337 0
191 20250305 162100 18737054 337 337 337 337 0
192 20250305 162000 18737054 337 337 337 337 0
193 20250305 161900 18737054 337 337 337 337 0
194 20250305 161800 18737054 337 337 337 337 0
195 20250305 161700 18737054 337 337 337 337 0
196 20250305 161600 18737054 337 337 337 337 0
197 20250305 161500 18737054 337 337 337 337 0
198 20250305 161400 18737054 337 337 337 337 0
199 20250305 161300 18737054 337 337 337 337 0
200 20250305 161200 18737054 337 337 337 337 0
201 20250305 161100 18737054 337 337 337 337 0
202 20250305 161000 18737054 337 337 337 337 0
203 20250305 160900 18737054 337 337 337 337 0
204 20250305 160800 18737054 337 337 337 337 0
205 20250305 160700 18737054 337 337 337 337 0
206 20250305 160600 18737054 337 337 337 337 0
207 20250305 160500 18737054 337 337 337 337 0
208 20250305 160400 18737054 337 337 337 337 0
209 20250305 160300 18737054 337 337 337 337 0
210 20250305 160200 18737054 337 337 337 337 0
211 20250305 160100 18737054 337 337 337 337 0
212 20250305 160000 18737054 337 337 337 337 478
213 20250305 155900 18737054 337 337 337 337 0
214 20250305 155800 18737054 337 337 337 337 0
215 20250305 155700 18737054 337 337 337 337 0
216 20250305 155600 18737054 337 337 337 337 0
217 20250305 155500 18737054 337 337 337 337 0
218 20250305 155400 18737054 337 337 337 337 0
219 20250305 155300 18737054 337 337 337 337 0
220 20250305 155200 18737054 337 337 337 337 0
221 20250305 155100 18737054 337 337 337 337 0
222 20250305 155000 18737054 337 337 337 337 0
223 20250305 154900 18737054 337 337 337 337 0
224 20250305 154800 18737054 337 337 337 337 0
225 20250305 154700 18737054 337 337 337 337 0
226 20250305 154600 18737054 337 337 337 337 0
227 20250305 154500 18737054 337 337 337 337 0
228 20250305 154400 18737054 337 337 337 337 0
229 20250305 154300 18737054 337 337 337 337 0
230 20250305 154200 18737054 337 337 337 337 0
231 20250305 154100 18737054 337 337 337 337 0
232 20250305 154000 18737054 337 337 337 337 0
233 20250305 153900 18737054 337 337 337 337 0
234 20250305 153800 18737054 337 337 337 337 0
235 20250305 153700 18737054 337 337 337 337 0
236 20250305 153600 18737054 337 337 337 337 0
237 20250305 153500 18737054 337 337 337 337 0
238 20250305 153400 18737054 337 337 337 337 0
239 20250305 153300 18737054 337 337 337 337 0
240 20250305 153200 18737054 337 337 337 337 0
241 20250305 153100 18737054 337 337 337 337 0
242 20250305 153000 18737054 337 337 337 337 956
243 20250305 152900 18575968 340 340 340 340 0
244 20250305 152800 18575968 340 340 340 340 0
245 20250305 152700 18575968 340 340 340 340 0
246 20250305 152600 18575968 340 340 340 340 0
247 20250305 152500 18575968 340 340 340 340 0
248 20250305 152400 18575968 340 340 340 340 0
249 20250305 152300 18575968 340 340 340 340 0
250 20250305 152200 18575968 340 340 340 340 0
251 20250305 152100 18575968 340 340 340 340 0
252 20250305 152000 18575968 340 340 340 340 0
253 20250305 151900 18575968 340 340 340 340 187
254 20250305 151800 18512388 340 336 340 336 14
255 20250305 151700 18507680 340 340 340 340 0
256 20250305 151600 18507680 340 336 340 336 1056
257 20250305 151500 18152860 340 340 340 340 33
258 20250305 151400 18141640 336 336 336 336 12
259 20250305 151300 18137608 336 336 336 336 0
260 20250305 151200 18137608 336 336 336 336 13
261 20250305 151100 18133240 336 336 336 336 50
262 20250305 151000 18116440 336 336 336 336 12
263 20250305 150900 18112408 336 336 336 336 0
264 20250305 150800 18112408 336 336 336 336 13
265 20250305 150700 18108040 336 336 336 336 0
266 20250305 150600 18108040 336 336 336 336 12
267 20250305 150500 18104008 336 336 336 336 13
268 20250305 150400 18099640 340 340 340 340 0
269 20250305 150300 18099640 340 336 340 336 96
270 20250305 150200 18067048 340 340 340 340 0
271 20250305 150100 18067048 340 336 340 336 89
272 20250305 150000 18036915 338 338 338 338 709
273 20250305 145900 17797273 336 336 336 336 12
274 20250305 145800 17793241 337 336 337 336 792
275 20250305 145700 17527116 335 335 335 335 13
276 20250305 145600 17522761 335 335 335 335 0
277 20250305 145500 17522761 335 335 335 335 12
278 20250305 145400 17518741 335 335 335 335 0
279 20250305 145300 17518741 335 336 336 335 174
280 20250305 145200 17460290 335 335 335 335 12
281 20250305 145100 17456270 335 335 335 335 0
282 20250305 145000 17456270 335 335 335 335 13
283 20250305 144900 17451915 336 336 336 336 49
284 20250305 144800 17435451 335 335 335 335 12
285 20250305 144700 17431431 336 336 336 336 0
286 20250305 144600 17431431 336 335 336 335 113
287 20250305 144500 17393476 336 336 336 336 0
288 20250305 144400 17393476 336 335 336 335 291
289 20250305 144300 17295712 336 336 336 336 24
290 20250305 144200 17287648 335 335 335 335 13
291 20250305 144100 17283293 335 335 335 335 0
292 20250305 144000 17283293 335 335 335 335 12
293 20250305 143900 17279273 335 335 335 335 13
294 20250305 143800 17274918 336 336 336 336 30
295 20250305 143700 17264838 335 335 335 335 12
296 20250305 143600 17260818 335 335 335 335 0
297 20250305 143500 17260818 335 336 336 335 3390
298 20250305 143400 16122430 336 336 336 336 0
299 20250305 143300 16122430 336 336 336 336 12
300 20250305 143200 16118398 336 336 336 336 0
301 20250305 143100 16118398 336 336 336 336 13
302 20250305 143000 16114030 336 336 336 336 0
303 20250305 142900 16114030 336 336 336 336 12
304 20250305 142800 16109998 336 336 336 336 0
305 20250305 142700 16109998 336 336 336 336 13
306 20250305 142600 16105630 336 336 336 336 12
307 20250305 142500 16101598 336 336 336 336 0
308 20250305 142400 16101598 336 336 336 336 13
309 20250305 142300 16097230 336 336 336 336 0
310 20250305 142200 16097230 336 336 336 336 12
311 20250305 142100 16093198 336 336 336 336 0
312 20250305 142000 16093198 336 336 336 336 13
313 20250305 141900 16088830 336 336 336 336 0
314 20250305 141800 16088830 336 336 336 336 12
315 20250305 141700 16084798 336 336 336 336 0
316 20250305 141600 16084798 336 336 336 336 13
317 20250305 141500 16080430 336 336 336 336 12
318 20250305 141400 16076398 339 339 339 339 10
319 20250305 141300 16073008 337 336 337 336 820
320 20250305 141200 15797478 336 336 336 336 0
321 20250305 141100 15797478 336 336 336 336 12
322 20250305 141000 15793446 336 336 336 336 0
323 20250305 140900 15793446 336 336 336 336 13
324 20250305 140800 15789078 336 336 336 336 0
325 20250305 140700 15789078 336 336 336 336 12
326 20250305 140600 15785046 337 337 337 337 0
327 20250305 140500 15785046 337 336 337 336 14
328 20250305 140400 15780341 336 336 336 336 0
329 20250305 140300 15780341 336 336 336 336 12
330 20250305 140200 15776309 336 336 336 336 13
331 20250305 140100 15771941 336 336 336 336 0
332 20250305 140000 15771941 336 336 336 336 12
333 20250305 135900 15767909 336 336 336 336 0
334 20250305 135800 15767909 336 336 336 336 13
335 20250305 135700 15763541 336 336 336 336 0
336 20250305 135600 15763541 336 336 336 336 12
337 20250305 135500 15759509 336 336 336 336 0
338 20250305 135400 15759509 336 336 336 336 13
339 20250305 135300 15755141 336 336 336 336 0
340 20250305 135200 15755141 336 336 336 336 12
341 20250305 135100 15751109 336 336 336 336 0
342 20250305 135000 15751109 336 336 336 336 13
343 20250305 134900 15746741 336 336 336 336 12
344 20250305 134800 15742709 336 336 336 336 0
345 20250305 134700 15742709 336 336 336 336 13
346 20250305 134600 15738341 336 336 336 336 0
347 20250305 134500 15738341 336 336 336 336 12
348 20250305 134400 15734309 336 336 336 336 0
349 20250305 134300 15734309 336 336 336 336 13
350 20250305 134200 15729941 336 336 336 336 0
351 20250305 134100 15729941 336 336 336 336 12
352 20250305 134000 15725909 336 336 336 336 0
353 20250305 133900 15725909 336 336 336 336 13
354 20250305 133800 15721541 337 337 337 337 0
355 20250305 133700 15721541 337 337 337 337 1
356 20250305 133600 15721204 337 337 337 337 13
357 20250305 133500 15716823 337 337 337 337 0
358 20250305 133400 15716823 337 337 337 337 12
359 20250305 133300 15712779 340 340 340 340 0
360 20250305 133200 15712779 340 337 340 337 14
361 20250305 133100 15708058 337 337 337 337 6300
362 20250305 133000 13584958 337 337 337 337 12
363 20250305 132900 13580914 342 342 342 342 1
364 20250305 132800 13580572 337 337 337 337 13
365 20250305 132700 13576191 337 337 337 337 0
366 20250305 132600 13576191 337 337 337 337 12
367 20250305 132500 13572147 337 337 337 337 0
368 20250305 132400 13572147 337 337 337 337 13
369 20250305 132300 13567766 337 337 337 337 12
370 20250305 132200 13563722 337 337 337 337 0
371 20250305 132100 13563722 337 337 337 337 13
372 20250305 132000 13559341 337 337 337 337 0
373 20250305 131900 13559341 337 337 337 337 12
374 20250305 131800 13555297 337 337 337 337 0
375 20250305 131700 13555297 337 337 337 337 13
376 20250305 131600 13550916 337 337 337 337 0
377 20250305 131500 13550916 337 337 337 337 12
378 20250305 131400 13546872 337 337 337 337 9
379 20250305 131300 13543839 337 337 337 337 13
380 20250305 131200 13539458 337 337 337 337 12
381 20250305 131100 13535414 342 342 342 342 1
382 20250305 131000 13535072 338 338 338 338 13
383 20250305 130900 13530678 338 338 338 338 0
384 20250305 130800 13530678 338 338 338 338 12
385 20250305 130700 13526622 337 337 337 337 0
386 20250305 130600 13526622 337 338 338 337 1213
387 20250305 130500 13116641 338 338 338 338 0
388 20250305 130400 13116641 338 338 338 338 12
389 20250305 130300 13112585 338 338 338 338 0
390 20250305 130200 13112585 338 338 338 338 13
391 20250305 130100 13108191 338 338 338 338 0
392 20250305 130000 13108191 338 338 338 338 12
393 20250305 125900 13104135 338 338 338 338 13
394 20250305 125800 13099741 338 338 338 338 0
395 20250305 125700 13099741 338 338 338 338 12
396 20250305 125600 13095685 338 338 338 338 0
397 20250305 125500 13095685 338 338 338 338 13
398 20250305 125400 13091291 338 338 338 338 0
399 20250305 125300 13091291 338 338 338 338 12
400 20250305 125200 13087235 340 339 340 337 5010
401 20250305 125100 11397888 339 340 340 339 18
402 20250305 125000 11391781 339 339 339 339 0
403 20250305 124900 11391781 339 339 339 339 12
404 20250305 124800 11387713 339 339 339 339 67
405 20250305 124700 11365000 338 338 338 338 13
406 20250305 124600 11360606 338 338 338 338 12
407 20250305 124500 11356550 338 338 338 338 0
408 20250305 124400 11356550 338 338 338 338 13
409 20250305 124300 11352156 338 338 338 338 0
410 20250305 124200 11352156 338 338 338 338 12
411 20250305 124100 11348100 338 338 338 338 0
412 20250305 124000 11348100 338 338 338 338 13
413 20250305 123900 11343706 338 338 338 338 0
414 20250305 123800 11343706 338 338 338 338 12
415 20250305 123700 11339650 338 338 338 338 0
416 20250305 123600 11339650 338 338 338 338 13
417 20250305 123500 11335256 338 338 338 338 0
418 20250305 123400 11335256 338 338 338 338 12
419 20250305 123300 11331200 338 338 338 338 13
420 20250305 123200 11326806 338 338 338 338 0
421 20250305 123100 11326806 338 337 338 337 13
422 20250305 123000 11322424 338 338 338 338 7
423 20250305 122900 11320058 338 338 338 338 6
424 20250305 122800 11318030 337 337 337 337 0
425 20250305 122700 11318030 337 337 337 337 12
426 20250305 122600 11313986 339 337 339 337 1022
427 20250305 122500 10969528 337 337 337 337 13
428 20250305 122400 10965147 337 337 337 337 0
429 20250305 122300 10965147 337 337 337 337 12
430 20250305 122200 10961103 337 337 337 337 0
431 20250305 122100 10961103 337 337 337 337 13
432 20250305 122000 10956722 337 337 337 337 12
433 20250305 121900 10952678 337 337 337 337 0
434 20250305 121800 10952678 337 337 337 337 13
435 20250305 121700 10948297 337 337 337 337 0
436 20250305 121600 10948297 337 337 337 337 12
437 20250305 121500 10944253 337 337 337 337 0
438 20250305 121400 10944253 337 337 337 337 13
439 20250305 121300 10939872 337 337 337 337 0
440 20250305 121200 10939872 337 337 337 337 12
441 20250305 121100 10935828 337 337 337 337 0
442 20250305 121000 10935828 337 337 337 337 13
443 20250305 120900 10931447 339 337 339 337 112
444 20250305 120800 10893503 337 337 337 337 0
445 20250305 120700 10893503 337 337 337 337 13
446 20250305 120600 10889122 337 337 337 337 0
447 20250305 120500 10889122 337 337 337 337 12
448 20250305 120400 10885078 337 337 337 337 0
449 20250305 120300 10885078 337 337 337 337 13
450 20250305 120200 10880697 337 337 337 337 0
451 20250305 120100 10880697 337 337 337 337 12
452 20250305 120000 10876653 337 337 337 337 0
453 20250305 115900 10876653 337 337 337 337 13
454 20250305 115800 10872272 339 338 339 338 12
455 20250305 115700 10868215 338 338 338 338 1
456 20250305 115600 10867877 339 337 339 337 14
457 20250305 115500 10863157 337 337 337 337 0
458 20250305 115400 10863157 337 337 337 337 12
459 20250305 115300 10859113 337 337 337 337 0
460 20250305 115200 10859113 337 337 337 337 13
461 20250305 115100 10854732 337 337 337 337 1
462 20250305 115000 10854395 337 337 337 337 1012
463 20250305 114900 10513351 337 337 337 337 0
464 20250305 114800 10513351 337 337 337 337 13
465 20250305 114700 10508970 337 337 337 337 0
466 20250305 114600 10508970 337 337 337 337 12
467 20250305 114500 10504926 337 337 337 337 0
468 20250305 114400 10504926 337 337 337 337 13
469 20250305 114300 10500545 337 337 337 337 1248
470 20250305 114200 10079969 337 337 337 337 0
471 20250305 114100 10079969 337 337 337 337 13
472 20250305 114000 10075588 337 337 337 337 0
473 20250305 113900 10075588 337 337 337 337 27
474 20250305 113800 10066489 337 337 337 336 1556
475 20250305 113700 9542844 337 337 337 337 13
476 20250305 113600 9538463 337 337 337 337 0
477 20250305 113500 9538463 337 337 337 337 1159
478 20250305 113400 9147880 336 336 336 336 0
479 20250305 113300 9147880 336 337 337 336 522
480 20250305 113200 8971979 337 337 337 337 0
481 20250305 113100 8971979 337 337 337 337 12
482 20250305 113000 8967935 338 338 338 338 198
483 20250305 112900 8901011 338 338 338 338 0
484 20250305 112800 8901011 338 338 338 338 12
485 20250305 112700 8896955 338 338 338 338 0
486 20250305 112600 8896955 338 339 339 338 129
487 20250305 112500 8853237 339 339 339 339 0
488 20250305 112400 8853237 339 339 339 339 12
489 20250305 112300 8849169 339 339 339 339 0
490 20250305 112200 8849169 339 339 339 339 13
491 20250305 112100 8844762 339 339 339 339 59
492 20250305 112000 8824761 339 339 339 339 88
493 20250305 111900 8794929 339 339 339 339 0
494 20250305 111800 8794929 339 339 339 339 2439
495 20250305 111700 7968108 339 339 339 339 12
496 20250305 111600 7964040 339 339 339 339 19
497 20250305 111500 7957599 339 339 339 339 13
498 20250305 111400 7953192 339 339 339 339 0
499 20250305 111300 7953192 339 339 339 339 12
500 20250305 111200 7949124 339 339 339 339 0
501 20250305 111100 7949124 339 339 339 339 13
502 20250305 111000 7944717 340 340 340 340 1
503 20250305 110900 7944377 339 339 339 339 12
504 20250305 110800 7940309 339 339 339 339 0
505 20250305 110700 7940309 339 339 339 339 14
506 20250305 110600 7935563 339 339 339 339 12
507 20250305 110500 7931495 339 339 339 339 0
508 20250305 110400 7931495 339 339 339 339 13
509 20250305 110300 7927088 339 339 339 339 0
510 20250305 110200 7927088 339 339 339 339 12
511 20250305 110100 7923020 339 339 339 339 0
512 20250305 110000 7923020 339 339 339 339 13
513 20250305 105900 7918613 339 339 339 339 0
514 20250305 105800 7918613 339 339 339 339 12
515 20250305 105700 7914545 339 339 339 339 0
516 20250305 105600 7914545 339 339 339 339 13
517 20250305 105500 7910138 340 340 340 340 0
518 20250305 105400 7910138 340 340 340 340 2
519 20250305 105300 7909458 339 339 339 339 13
520 20250305 105200 7905051 340 340 340 340 0
521 20250305 105100 7905051 340 340 340 340 12
522 20250305 105000 7900971 339 339 339 339 0
523 20250305 104900 7900971 339 339 339 339 13
524 20250305 104800 7896564 339 339 339 339 0
525 20250305 104700 7896564 339 339 339 339 12
526 20250305 104600 7892496 339 339 339 339 0
527 20250305 104500 7892496 339 339 339 339 13
528 20250305 104400 7888089 339 339 339 339 0
529 20250305 104300 7888089 339 339 339 339 12
530 20250305 104200 7884021 339 340 340 339 100
531 20250305 104100 7850084 340 340 340 340 19
532 20250305 104000 7843624 340 340 340 340 12
533 20250305 103900 7839544 340 340 340 340 0
534 20250305 103800 7839544 340 340 340 340 13
535 20250305 103700 7835124 341 341 341 341 0
536 20250305 103600 7835124 341 341 341 341 3
537 20250305 103500 7834101 341 341 341 341 0
538 20250305 103400 7834101 341 341 341 341 13
539 20250305 103300 7829668 340 340 340 340 0
540 20250305 103200 7829668 340 341 341 340 13
541 20250305 103100 7825247 340 340 340 340 0
542 20250305 103000 7825247 340 341 342 340 154
543 20250305 102900 7772723 341 340 341 340 2
544 20250305 102800 7772042 339 339 339 339 12
545 20250305 102700 7767974 339 339 339 339 13
546 20250305 102600 7763567 339 339 339 339 0
547 20250305 102500 7763567 339 339 339 339 12
548 20250305 102400 7759499 339 339 339 339 0
549 20250305 102300 7759499 339 339 339 339 13
550 20250305 102200 7755092 340 339 340 339 541
551 20250305 102100 7571493 340 340 340 340 0
552 20250305 102000 7571493 340 340 340 340 160
553 20250305 101900 7517093 341 339 341 339 9309
554 20250305 101800 4352214 339 339 339 339 0
555 20250305 101700 4352214 339 339 339 339 3
556 20250305 101600 4351197 339 339 339 339 0
557 20250305 101500 4351197 339 339 339 339 0
558 20250305 101400 4351197 339 339 339 339 0
559 20250305 101300 4351197 339 339 339 339 1
560 20250305 101200 4350858 339 339 339 339 5
561 20250305 101100 4349163 338 338 338 338 0
562 20250305 101000 4349163 338 338 338 338 0
563 20250305 100900 4349163 338 339 339 338 4772
564 20250305 100800 2731456 340 340 340 340 0
565 20250305 100700 2731456 340 340 340 340 0
566 20250305 100600 2731456 340 340 340 340 0
567 20250305 100500 2731456 340 340 340 340 1316
568 20250305 100400 2284016 340 340 340 340 1392
569 20250305 100300 1810736 341 341 341 341 0
570 20250305 100200 1810736 341 341 341 341 0
571 20250305 100100 1810736 341 341 341 341 0
572 20250305 100000 1810736 341 341 341 341 0
573 20250305 095900 1810736 341 341 341 341 0
574 20250305 095800 1810736 341 341 341 341 0
575 20250305 095700 1810736 341 341 341 341 4
576 20250305 095600 1809372 340 340 340 340 0
577 20250305 095500 1809372 340 340 340 340 0
578 20250305 095400 1809372 340 340 340 340 59
579 20250305 095300 1789312 340 340 340 340 0
580 20250305 095200 1789312 340 340 340 340 0
581 20250305 095100 1789312 340 340 340 340 0
582 20250305 095000 1789312 340 340 340 340 0
583 20250305 094900 1789312 340 340 340 340 162
584 20250305 094800 1734232 341 341 341 341 0
585 20250305 094700 1734232 341 341 341 341 0
586 20250305 094600 1734232 341 341 341 341 0
587 20250305 094500 1734232 341 341 341 341 0
588 20250305 094400 1734232 341 341 341 341 0
589 20250305 094300 1734232 341 341 341 341 0
590 20250305 094200 1734232 341 341 341 341 0
591 20250305 094100 1734232 341 341 341 341 0
592 20250305 094000 1734232 341 341 341 341 0
593 20250305 093900 1734232 341 341 341 341 0
594 20250305 093800 1734232 341 341 341 341 12
595 20250305 093700 1730140 341 341 341 341 7
596 20250305 093600 1727753 341 341 341 341 0
597 20250305 093500 1727753 341 341 341 341 9
598 20250305 093400 1724684 340 340 340 340 0
599 20250305 093300 1724684 340 340 340 340 0
600 20250305 093200 1724684 340 340 340 340 258
601 20250305 093100 1636964 341 340 341 340 1162
602 20250305 093000 1241867 340 340 340 340 5
603 20250305 092900 1240167 340 340 340 340 0
604 20250305 092800 1240167 340 340 340 340 0
605 20250305 092700 1240167 340 340 340 340 0
606 20250305 092600 1240167 340 340 340 340 0
607 20250305 092500 1240167 340 340 340 340 0
608 20250305 092400 1240167 340 340 340 340 0
609 20250305 092300 1240167 340 340 340 340 0
610 20250305 092200 1240167 340 340 340 340 0
611 20250305 092100 1240167 340 340 340 340 0
612 20250305 092000 1240167 340 340 340 340 0
613 20250305 091900 1240167 340 340 340 340 0
614 20250305 091800 1240167 340 340 340 340 0
615 20250305 091700 1240167 340 340 340 340 0
616 20250305 091600 1240167 340 340 340 340 0
617 20250305 091500 1240167 340 340 340 340 0
618 20250305 091400 1240167 340 340 340 340 0
619 20250305 091300 1240167 340 340 340 340 31
620 20250305 091200 1229627 340 340 340 340 0
621 20250305 091100 1229627 340 340 340 340 0
622 20250305 091000 1229627 340 340 340 340 0
623 20250305 090900 1229627 340 340 340 340 0
624 20250305 090800 1229627 340 340 340 340 1509
625 20250305 090700 716567 340 339 340 339 1074
626 20250305 090600 352466 338 338 338 338 10
627 20250305 090500 349086 339 339 339 339 2
628 20250305 090400 348408 339 339 339 339 7
629 20250305 090300 346035 339 339 339 339 1
630 20250305 090200 345696 336 336 336 336 0
631 20250305 090100 345696 336 336 336 336 311
632 20250305 090000 241200 335 335 335 335 720

1
044380/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,66403852,0,22577309680,0.00
20250227,0,66403852,0,23174944348,0.00
20250226,0,66403852,0,23374155904,0.00
20250225,0,66403852,0,23772579016,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 66403852 0 22577309680 0.00
3 20250227 0 66403852 0 23174944348 0.00
4 20250226 0 66403852 0 23374155904 0.00
5 20250225 0 66403852 0 23772579016 0.00