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

650
066430/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194800,27041918,503,503,503,503,1011
20250305,194700,27041918,503,503,503,503,0
20250305,194600,27041918,503,503,503,503,0
20250305,194500,27041918,503,503,503,503,0
20250305,194400,27041918,503,503,503,503,0
20250305,194300,27041918,503,503,503,503,0
20250305,194200,27041918,503,503,503,503,0
20250305,194100,27041918,503,503,503,503,0
20250305,194000,27041918,503,503,503,503,0
20250305,193900,27041918,503,503,503,503,0
20250305,193800,27041918,503,503,503,503,0
20250305,193700,27041918,503,503,503,503,0
20250305,193600,27041918,503,503,503,503,0
20250305,193500,27041918,503,503,503,503,0
20250305,193400,27041918,503,503,503,503,0
20250305,193300,27041918,503,503,503,503,0
20250305,193200,27041918,503,503,503,503,0
20250305,193100,27041918,503,503,503,503,0
20250305,193000,27041918,503,503,503,503,0
20250305,192900,27041918,503,503,503,503,0
20250305,192800,27041918,503,503,503,503,0
20250305,192700,27041918,503,503,503,503,0
20250305,192600,27041918,503,503,503,503,0
20250305,192500,27041918,503,503,503,503,0
20250305,192400,27041918,503,503,503,503,0
20250305,192300,27041918,503,503,503,503,0
20250305,192200,27041918,503,503,503,503,0
20250305,192100,27041918,503,503,503,503,0
20250305,192000,27041918,503,503,503,503,0
20250305,191900,27041918,503,503,503,503,0
20250305,191800,27041918,503,503,503,503,1011
20250305,191700,27041918,503,503,503,503,0
20250305,191600,27041918,503,503,503,503,0
20250305,191500,27041918,503,503,503,503,0
20250305,191400,27041918,503,503,503,503,0
20250305,191300,27041918,503,503,503,503,0
20250305,191200,27041918,503,503,503,503,0
20250305,191100,27041918,503,503,503,503,0
20250305,191000,27041918,503,503,503,503,0
20250305,190900,27041918,503,503,503,503,0
20250305,190800,27041918,503,503,503,503,0
20250305,190700,27041918,503,503,503,503,0
20250305,190600,27041918,503,503,503,503,0
20250305,190500,27041918,503,503,503,503,0
20250305,190400,27041918,503,503,503,503,0
20250305,190300,27041918,503,503,503,503,0
20250305,190200,27041918,503,503,503,503,0
20250305,190100,27041918,503,503,503,503,0
20250305,190000,27041918,503,503,503,503,0
20250305,185900,27041918,503,503,503,503,0
20250305,185800,27041918,503,503,503,503,0
20250305,185700,27041918,503,503,503,503,0
20250305,185600,27041918,503,503,503,503,0
20250305,185500,27041918,503,503,503,503,0
20250305,185400,27041918,503,503,503,503,0
20250305,185300,27041918,503,503,503,503,0
20250305,185200,27041918,503,503,503,503,0
20250305,185100,27041918,503,503,503,503,0
20250305,185000,27041918,503,503,503,503,0
20250305,184900,27041918,503,503,503,503,0
20250305,184800,27041918,503,503,503,503,1011
20250305,184700,27041918,503,503,503,503,0
20250305,184600,27041918,503,503,503,503,0
20250305,184500,27041918,503,503,503,503,0
20250305,184400,27041918,503,503,503,503,0
20250305,184300,27041918,503,503,503,503,0
20250305,184200,27041918,503,503,503,503,0
20250305,184100,27041918,503,503,503,503,0
20250305,184000,27041918,503,503,503,503,0
20250305,183900,27041918,503,503,503,503,0
20250305,183800,27041918,503,503,503,503,0
20250305,183700,27041918,503,503,503,503,0
20250305,183600,27041918,503,503,503,503,0
20250305,183500,27041918,503,503,503,503,0
20250305,183400,27041918,503,503,503,503,0
20250305,183300,27041918,503,503,503,503,0
20250305,183200,27041918,503,503,503,503,0
20250305,183100,27041918,503,503,503,503,0
20250305,183000,27041918,503,503,503,503,0
20250305,182900,27041918,503,503,503,503,0
20250305,182800,27041918,503,503,503,503,0
20250305,182700,27041918,503,503,503,503,0
20250305,182600,27041918,503,503,503,503,0
20250305,182500,27041918,503,503,503,503,0
20250305,182400,27041918,503,503,503,503,0
20250305,182300,27041918,503,503,503,503,0
20250305,182200,27041918,503,503,503,503,0
20250305,182100,27041918,503,503,503,503,0
20250305,182000,27041918,503,503,503,503,0
20250305,181900,27041918,503,503,503,503,0
20250305,181800,27041918,503,503,503,503,1011
20250305,181700,27041918,503,503,503,503,0
20250305,181600,27041918,503,503,503,503,0
20250305,181500,27041918,503,503,503,503,0
20250305,181400,27041918,503,503,503,503,0
20250305,181300,27041918,503,503,503,503,0
20250305,181200,27041918,503,503,503,503,0
20250305,181100,27041918,503,503,503,503,0
20250305,181000,27041918,503,503,503,503,0
20250305,180900,27041918,503,503,503,503,0
20250305,180800,27041918,503,503,503,503,0
20250305,180700,27041918,503,503,503,503,0
20250305,180600,27041918,503,503,503,503,0
20250305,180500,27041918,503,503,503,503,0
20250305,180400,27041918,503,503,503,503,0
20250305,180300,27041918,503,503,503,503,0
20250305,180200,27041918,503,503,503,503,0
20250305,180100,27041918,503,503,503,503,0
20250305,180000,27041918,503,503,503,503,0
20250305,175900,27041918,503,503,503,503,0
20250305,175800,27041918,503,503,503,503,0
20250305,175700,27041918,503,503,503,503,0
20250305,175600,27041918,503,503,503,503,0
20250305,175500,27041918,503,503,503,503,0
20250305,175400,27041918,503,503,503,503,0
20250305,175300,27041918,503,503,503,503,0
20250305,175200,27041918,503,503,503,503,0
20250305,175100,27041918,503,503,503,503,0
20250305,175000,27041918,503,503,503,503,0
20250305,174900,27041918,503,503,503,503,0
20250305,174800,27041918,503,503,503,503,1011
20250305,174700,27041918,503,503,503,503,0
20250305,174600,27041918,503,503,503,503,0
20250305,174500,27041918,503,503,503,503,0
20250305,174400,27041918,503,503,503,503,0
20250305,174300,27041918,503,503,503,503,0
20250305,174200,27041918,503,503,503,503,0
20250305,174100,27041918,503,503,503,503,0
20250305,174000,27041918,503,503,503,503,0
20250305,173900,27041918,503,503,503,503,0
20250305,173800,27041918,503,503,503,503,0
20250305,173700,27041918,503,503,503,503,0
20250305,173600,27041918,503,503,503,503,0
20250305,173500,27041918,503,503,503,503,0
20250305,173400,27041918,503,503,503,503,0
20250305,173300,27041918,503,503,503,503,0
20250305,173200,27041918,503,503,503,503,0
20250305,173100,27041918,503,503,503,503,0
20250305,173000,27041918,503,503,503,503,0
20250305,172900,27041918,503,503,503,503,0
20250305,172800,27041918,503,503,503,503,0
20250305,172700,27041918,503,503,503,503,0
20250305,172600,27041918,503,503,503,503,0
20250305,172500,27041918,503,503,503,503,0
20250305,172400,27041918,503,503,503,503,0
20250305,172300,27041918,503,503,503,503,0
20250305,172200,27041918,503,503,503,503,0
20250305,172100,27041918,503,503,503,503,0
20250305,172000,27041918,503,503,503,503,0
20250305,171900,27041918,503,503,503,503,0
20250305,171800,27041918,503,503,503,503,1011
20250305,171700,27041918,503,503,503,503,0
20250305,171600,27041918,503,503,503,503,0
20250305,171500,27041918,503,503,503,503,0
20250305,171400,27041918,503,503,503,503,0
20250305,171300,27041918,503,503,503,503,0
20250305,171200,27041918,503,503,503,503,0
20250305,171100,27041918,503,503,503,503,0
20250305,171000,27041918,503,503,503,503,0
20250305,170900,27041918,503,503,503,503,0
20250305,170800,27041918,503,503,503,503,0
20250305,170700,27041918,503,503,503,503,0
20250305,170600,27041918,503,503,503,503,0
20250305,170500,27041918,503,503,503,503,0
20250305,170400,27041918,503,503,503,503,0
20250305,170300,27041918,503,503,503,503,0
20250305,170200,27041918,503,503,503,503,0
20250305,170100,27041918,503,503,503,503,0
20250305,170000,27041918,503,503,503,503,0
20250305,165900,27041918,503,503,503,503,0
20250305,165800,27041918,503,503,503,503,0
20250305,165700,27041918,503,503,503,503,0
20250305,165600,27041918,503,503,503,503,0
20250305,165500,27041918,503,503,503,503,0
20250305,165400,27041918,503,503,503,503,0
20250305,165300,27041918,503,503,503,503,0
20250305,165200,27041918,503,503,503,503,0
20250305,165100,27041918,503,503,503,503,0
20250305,165000,27041918,503,503,503,503,0
20250305,164900,27041918,503,503,503,503,0
20250305,164800,27041918,503,503,503,503,1011
20250305,164700,27041918,503,503,503,503,0
20250305,164600,27041918,503,503,503,503,0
20250305,164500,27041918,503,503,503,503,0
20250305,164400,27041918,503,503,503,503,0
20250305,164300,27041918,503,503,503,503,0
20250305,164200,27041918,503,503,503,503,0
20250305,164100,27041918,503,503,503,503,0
20250305,164000,27041918,503,503,503,503,0
20250305,163900,27041918,503,503,503,503,0
20250305,163800,27041918,503,503,503,503,0
20250305,163700,27041918,503,503,503,503,0
20250305,163600,27041918,503,503,503,503,0
20250305,163500,27041918,503,503,503,503,0
20250305,163400,27041918,503,503,503,503,0
20250305,163300,27041918,503,503,503,503,0
20250305,163200,27041918,503,503,503,503,0
20250305,163100,27041918,503,503,503,503,0
20250305,163000,27041918,503,503,503,503,0
20250305,162900,27041918,503,503,503,503,0
20250305,162800,27041918,503,503,503,503,0
20250305,162700,27041918,503,503,503,503,0
20250305,162600,27041918,503,503,503,503,0
20250305,162500,27041918,503,503,503,503,0
20250305,162400,27041918,503,503,503,503,0
20250305,162300,27041918,503,503,503,503,0
20250305,162200,27041918,503,503,503,503,0
20250305,162100,27041918,503,503,503,503,0
20250305,162000,27041918,503,503,503,503,0
20250305,161900,27041918,503,503,503,503,0
20250305,161800,27041918,503,503,503,503,1011
20250305,161700,27041918,503,503,503,503,0
20250305,161600,27041918,503,503,503,503,0
20250305,161500,27041918,503,503,503,503,0
20250305,161400,27041918,503,503,503,503,0
20250305,161300,27041918,503,503,503,503,0
20250305,161200,27041918,503,503,503,503,0
20250305,161100,27041918,503,503,503,503,0
20250305,161000,27041918,503,503,503,503,0
20250305,160900,27041918,503,503,503,503,0
20250305,160800,27041918,503,503,503,503,0
20250305,160700,27041918,503,503,503,503,0
20250305,160600,27041918,503,503,503,503,0
20250305,160500,27041918,503,503,503,503,0
20250305,160400,27041918,503,503,503,503,0
20250305,160300,27041918,503,503,503,503,0
20250305,160200,27041918,503,503,503,503,0
20250305,160100,27041918,503,503,503,503,0
20250305,160000,27041918,503,503,503,503,0
20250305,155900,27041918,503,503,503,503,0
20250305,155800,27041918,503,503,503,503,0
20250305,155700,27041918,503,503,503,503,0
20250305,155600,27041918,503,503,503,503,0
20250305,155500,27041918,503,503,503,503,0
20250305,155400,27041918,503,503,503,503,0
20250305,155300,27041918,503,503,503,503,0
20250305,155200,27041918,503,503,503,503,0
20250305,155100,27041918,503,503,503,503,0
20250305,155000,27041918,503,503,503,503,0
20250305,154900,27041918,503,503,503,503,0
20250305,154800,27041918,503,503,503,503,1011
20250305,154700,27041918,503,503,503,503,0
20250305,154600,27041918,503,503,503,503,0
20250305,154500,27041918,503,503,503,503,0
20250305,154400,27041918,503,503,503,503,0
20250305,154300,27041918,503,503,503,503,0
20250305,154200,27041918,503,503,503,503,0
20250305,154100,27041918,503,503,503,503,0
20250305,154000,27041918,503,503,503,503,0
20250305,153900,27041918,503,503,503,503,0
20250305,153800,27041918,503,503,503,503,0
20250305,153700,27041918,503,503,503,503,0
20250305,153600,27041918,503,503,503,503,0
20250305,153500,27041918,503,503,503,503,0
20250305,153400,27041918,503,503,503,503,0
20250305,153300,27041918,503,503,503,503,0
20250305,153200,27041918,503,503,503,503,0
20250305,153100,27041918,503,503,503,503,0
20250305,153000,27041918,503,503,503,503,1011
20250305,152900,26533385,504,504,504,504,0
20250305,152800,26533385,504,504,504,504,0
20250305,152700,26533385,504,504,504,504,0
20250305,152600,26533385,504,504,504,504,0
20250305,152500,26533385,504,504,504,504,0
20250305,152400,26533385,504,504,504,504,0
20250305,152300,26533385,504,504,504,504,0
20250305,152200,26533385,504,504,504,504,0
20250305,152100,26533385,504,504,504,504,0
20250305,152000,26533385,504,504,504,504,0
20250305,151900,26533385,504,504,504,504,0
20250305,151800,26533385,504,504,504,504,0
20250305,151700,26533385,504,504,504,504,0
20250305,151600,26533385,504,504,504,504,0
20250305,151500,26533385,504,504,504,504,0
20250305,151400,26533385,504,504,504,504,0
20250305,151300,26533385,504,504,504,504,98
20250305,151200,26483993,503,503,503,503,35
20250305,151100,26466388,503,503,503,503,5
20250305,151000,26463873,503,503,503,503,5
20250305,150900,26461358,503,503,503,503,5
20250305,150800,26458843,502,502,502,502,0
20250305,150700,26458843,502,502,502,502,0
20250305,150600,26458843,502,502,502,502,0
20250305,150500,26458843,502,502,502,502,0
20250305,150400,26458843,502,502,502,502,0
20250305,150300,26458843,502,502,502,502,0
20250305,150200,26458843,502,502,502,502,0
20250305,150100,26458843,502,502,502,502,0
20250305,150000,26458843,502,502,502,502,0
20250305,145900,26458843,502,502,502,502,400
20250305,145800,26258043,502,502,502,502,0
20250305,145700,26258043,502,502,502,502,114
20250305,145600,26200815,502,502,502,502,16
20250305,145500,26192783,501,501,501,501,0
20250305,145400,26192783,501,501,501,501,0
20250305,145300,26192783,501,501,501,501,0
20250305,145200,26192783,501,501,501,501,0
20250305,145100,26192783,501,501,501,501,0
20250305,145000,26192783,501,501,501,501,0
20250305,144900,26192783,501,501,501,501,0
20250305,144800,26192783,501,501,501,501,50
20250305,144700,26167733,504,504,504,504,0
20250305,144600,26167733,504,504,504,504,0
20250305,144500,26167733,504,504,504,504,0
20250305,144400,26167733,504,504,504,504,0
20250305,144300,26167733,504,504,504,504,0
20250305,144200,26167733,504,504,504,504,0
20250305,144100,26167733,504,504,504,504,0
20250305,144000,26167733,504,504,504,504,0
20250305,143900,26167733,504,504,504,504,0
20250305,143800,26167733,504,504,504,504,0
20250305,143700,26167733,504,504,504,504,0
20250305,143600,26167733,504,504,504,504,0
20250305,143500,26167733,504,504,504,504,0
20250305,143400,26167733,504,504,504,504,0
20250305,143300,26167733,504,504,504,504,0
20250305,143200,26167733,504,504,504,504,0
20250305,143100,26167733,504,504,504,504,0
20250305,143000,26167733,504,504,504,504,0
20250305,142900,26167733,504,504,504,504,0
20250305,142800,26167733,504,504,504,504,0
20250305,142700,26167733,504,504,504,504,0
20250305,142600,26167733,504,504,504,504,0
20250305,142500,26167733,504,504,504,504,0
20250305,142400,26167733,504,504,504,504,0
20250305,142300,26167733,504,504,504,504,0
20250305,142200,26167733,504,502,504,502,491
20250305,142100,25921249,502,502,502,502,0
20250305,142000,25921249,502,502,502,502,0
20250305,141900,25921249,502,502,502,502,0
20250305,141800,25921249,502,502,502,502,0
20250305,141700,25921249,502,502,502,502,0
20250305,141600,25921249,502,502,502,502,0
20250305,141500,25921249,502,501,502,501,479
20250305,141400,25681269,501,501,501,501,102
20250305,141300,25630167,501,499,501,499,101
20250305,141200,25579766,501,501,501,501,0
20250305,141100,25579766,501,501,501,501,0
20250305,141000,25579766,501,501,501,501,1
20250305,140900,25579265,497,497,497,497,98
20250305,140800,25530559,497,497,497,497,0
20250305,140700,25530559,497,497,497,497,1
20250305,140600,25530062,497,497,497,497,43
20250305,140500,25508691,497,497,497,497,200
20250305,140400,25409291,497,497,497,497,0
20250305,140300,25409291,497,497,497,497,0
20250305,140200,25409291,497,497,497,497,0
20250305,140100,25409291,497,497,497,497,0
20250305,140000,25409291,497,497,497,497,25
20250305,135900,25396866,499,499,499,499,133
20250305,135800,25330499,497,497,497,497,0
20250305,135700,25330499,497,497,497,497,0
20250305,135600,25330499,497,497,497,497,0
20250305,135500,25330499,497,497,497,497,0
20250305,135400,25330499,497,497,497,497,0
20250305,135300,25330499,497,497,497,497,0
20250305,135200,25330499,497,497,497,497,0
20250305,135100,25330499,497,497,497,497,0
20250305,135000,25330499,497,497,497,497,0
20250305,134900,25330499,497,497,497,497,0
20250305,134800,25330499,497,497,497,497,0
20250305,134700,25330499,497,497,497,497,0
20250305,134600,25330499,497,497,497,497,0
20250305,134500,25330499,497,497,497,497,0
20250305,134400,25330499,497,497,497,497,0
20250305,134300,25330499,497,497,497,497,0
20250305,134200,25330499,497,497,497,497,0
20250305,134100,25330499,497,497,497,497,0
20250305,134000,25330499,497,497,497,497,0
20250305,133900,25330499,497,497,497,497,0
20250305,133800,25330499,497,497,497,497,0
20250305,133700,25330499,497,497,497,497,0
20250305,133600,25330499,497,497,497,497,30
20250305,133500,25315589,496,496,496,496,0
20250305,133400,25315589,496,496,496,496,0
20250305,133300,25315589,496,496,496,496,0
20250305,133200,25315589,496,496,496,496,0
20250305,133100,25315589,496,496,496,496,5
20250305,133000,25313109,496,496,496,495,915
20250305,132900,24859607,490,490,490,490,0
20250305,132800,24859607,490,490,490,490,0
20250305,132700,24859607,490,490,490,490,0
20250305,132600,24859607,490,490,490,490,0
20250305,132500,24859607,490,490,490,490,0
20250305,132400,24859607,490,490,490,490,0
20250305,132300,24859607,490,490,490,490,0
20250305,132200,24859607,490,490,490,490,0
20250305,132100,24859607,490,490,490,490,0
20250305,132000,24859607,490,490,490,490,0
20250305,131900,24859607,490,490,490,490,12925
20250305,131800,18526357,489,489,489,489,0
20250305,131700,18526357,489,489,489,489,0
20250305,131600,18526357,489,491,491,489,7945
20250305,131500,14633115,491,496,496,491,6694
20250305,131400,11317896,496,496,496,496,0
20250305,131300,11317896,496,496,496,496,0
20250305,131200,11317896,496,496,496,496,218
20250305,131100,11209768,496,496,496,496,0
20250305,131000,11209768,496,496,496,496,1
20250305,130900,11209272,497,497,497,497,50
20250305,130800,11184422,497,497,497,497,1335
20250305,130700,10520927,499,499,499,499,0
20250305,130600,10520927,499,499,499,499,0
20250305,130500,10520927,499,499,499,499,162
20250305,130400,10440089,500,500,500,500,0
20250305,130300,10440089,500,500,500,500,674
20250305,130200,10103089,501,501,501,501,24
20250305,130100,10091065,501,502,502,501,194
20250305,130000,9993868,502,502,502,502,0
20250305,125900,9993868,502,502,502,502,0
20250305,125800,9993868,502,502,502,502,0
20250305,125700,9993868,502,502,502,502,0
20250305,125600,9993868,502,502,502,502,0
20250305,125500,9993868,502,502,502,502,0
20250305,125400,9993868,502,502,502,502,0
20250305,125300,9993868,502,502,502,502,0
20250305,125200,9993868,502,502,502,502,0
20250305,125100,9993868,502,502,502,502,0
20250305,125000,9993868,502,502,502,502,0
20250305,124900,9993868,502,502,502,502,0
20250305,124800,9993868,502,502,502,502,0
20250305,124700,9993868,502,503,503,502,1502
20250305,124600,9238364,505,505,505,505,0
20250305,124500,9238364,505,505,505,505,0
20250305,124400,9238364,505,505,505,505,0
20250305,124300,9238364,505,505,505,505,0
20250305,124200,9238364,505,505,505,505,0
20250305,124100,9238364,505,505,505,505,0
20250305,124000,9238364,505,505,505,505,0
20250305,123900,9238364,505,505,505,505,0
20250305,123800,9238364,505,505,505,505,0
20250305,123700,9238364,505,505,505,505,0
20250305,123600,9238364,505,505,505,505,0
20250305,123500,9238364,505,505,505,505,0
20250305,123400,9238364,505,505,505,505,0
20250305,123300,9238364,505,505,505,505,0
20250305,123200,9238364,505,505,505,505,0
20250305,123100,9238364,505,505,505,505,0
20250305,123000,9238364,505,505,505,505,0
20250305,122900,9238364,505,505,505,505,0
20250305,122800,9238364,505,505,505,505,0
20250305,122700,9238364,505,505,505,505,0
20250305,122600,9238364,505,505,505,505,0
20250305,122500,9238364,505,505,505,505,0
20250305,122400,9238364,505,505,505,505,0
20250305,122300,9238364,505,505,505,505,0
20250305,122200,9238364,505,505,505,505,0
20250305,122100,9238364,505,505,505,505,0
20250305,122000,9238364,505,505,505,505,0
20250305,121900,9238364,505,505,505,505,0
20250305,121800,9238364,505,505,505,505,0
20250305,121700,9238364,505,505,505,505,0
20250305,121600,9238364,505,505,505,505,0
20250305,121500,9238364,505,505,505,505,0
20250305,121400,9238364,505,505,505,505,0
20250305,121300,9238364,505,505,505,505,0
20250305,121200,9238364,505,505,505,505,0
20250305,121100,9238364,505,505,505,505,0
20250305,121000,9238364,505,505,505,505,1
20250305,120900,9237859,504,504,504,504,0
20250305,120800,9237859,504,504,504,504,0
20250305,120700,9237859,504,504,504,504,0
20250305,120600,9237859,504,504,504,504,4
20250305,120500,9235843,504,504,504,504,0
20250305,120400,9235843,504,504,504,504,0
20250305,120300,9235843,504,504,504,504,0
20250305,120200,9235843,504,504,504,504,0
20250305,120100,9235843,504,504,504,504,0
20250305,120000,9235843,504,504,504,504,0
20250305,115900,9235843,504,504,504,504,0
20250305,115800,9235843,504,504,504,504,0
20250305,115700,9235843,504,504,504,504,0
20250305,115600,9235843,504,504,504,504,0
20250305,115500,9235843,504,504,504,504,0
20250305,115400,9235843,504,504,504,504,0
20250305,115300,9235843,504,504,504,504,0
20250305,115200,9235843,504,504,504,504,0
20250305,115100,9235843,504,504,504,504,0
20250305,115000,9235843,504,504,504,504,0
20250305,114900,9235843,504,504,504,504,0
20250305,114800,9235843,504,504,504,504,0
20250305,114700,9235843,504,504,504,504,0
20250305,114600,9235843,504,504,504,504,0
20250305,114500,9235843,504,504,504,504,0
20250305,114400,9235843,504,504,504,504,0
20250305,114300,9235843,504,504,504,504,0
20250305,114200,9235843,504,504,504,504,0
20250305,114100,9235843,504,504,504,504,0
20250305,114000,9235843,504,504,504,504,0
20250305,113900,9235843,504,504,504,504,0
20250305,113800,9235843,504,504,504,504,0
20250305,113700,9235843,504,504,504,504,0
20250305,113600,9235843,504,504,504,504,0
20250305,113500,9235843,504,504,504,504,0
20250305,113400,9235843,504,504,504,504,0
20250305,113300,9235843,504,504,504,504,0
20250305,113200,9235843,504,504,504,504,0
20250305,113100,9235843,504,504,504,504,0
20250305,113000,9235843,504,504,504,504,0
20250305,112900,9235843,504,504,504,504,0
20250305,112800,9235843,504,504,504,504,0
20250305,112700,9235843,504,504,504,504,0
20250305,112600,9235843,504,504,504,504,0
20250305,112500,9235843,504,504,504,504,0
20250305,112400,9235843,504,504,504,504,0
20250305,112300,9235843,504,504,504,504,0
20250305,112200,9235843,504,504,504,504,0
20250305,112100,9235843,504,504,504,504,0
20250305,112000,9235843,504,504,504,504,0
20250305,111900,9235843,504,504,504,504,0
20250305,111800,9235843,504,504,504,504,0
20250305,111700,9235843,504,504,504,504,0
20250305,111600,9235843,504,504,504,504,0
20250305,111500,9235843,504,504,504,504,0
20250305,111400,9235843,504,504,504,504,0
20250305,111300,9235843,504,504,504,504,0
20250305,111200,9235843,504,504,504,504,0
20250305,111100,9235843,504,504,504,504,0
20250305,111000,9235843,504,504,504,504,0
20250305,110900,9235843,504,504,504,504,0
20250305,110800,9235843,504,504,504,504,0
20250305,110700,9235843,504,504,504,504,0
20250305,110600,9235843,504,504,504,504,0
20250305,110500,9235843,504,504,504,504,0
20250305,110400,9235843,504,504,504,504,0
20250305,110300,9235843,504,504,504,504,0
20250305,110200,9235843,504,504,504,504,0
20250305,110100,9235843,504,504,504,504,0
20250305,110000,9235843,504,504,504,504,0
20250305,105900,9235843,504,504,504,504,0
20250305,105800,9235843,504,504,504,504,0
20250305,105700,9235843,504,504,504,504,0
20250305,105600,9235843,504,504,504,504,0
20250305,105500,9235843,504,504,504,504,0
20250305,105400,9235843,504,504,504,504,0
20250305,105300,9235843,504,504,504,504,0
20250305,105200,9235843,504,504,504,504,0
20250305,105100,9235843,504,504,504,504,0
20250305,105000,9235843,504,504,504,504,0
20250305,104900,9235843,504,504,504,504,0
20250305,104800,9235843,504,504,504,504,0
20250305,104700,9235843,504,505,505,504,635
20250305,104600,8915172,505,505,505,505,0
20250305,104500,8915172,505,505,505,505,0
20250305,104400,8915172,505,505,505,505,0
20250305,104300,8915172,505,505,505,505,0
20250305,104200,8915172,505,505,505,505,0
20250305,104100,8915172,505,505,505,505,0
20250305,104000,8915172,505,505,505,505,0
20250305,103900,8915172,505,505,505,505,0
20250305,103800,8915172,505,505,505,505,0
20250305,103700,8915172,505,505,505,505,0
20250305,103600,8915172,505,505,505,505,0
20250305,103500,8915172,505,505,505,505,0
20250305,103400,8915172,505,505,505,505,0
20250305,103300,8915172,505,505,505,505,0
20250305,103200,8915172,505,505,505,505,0
20250305,103100,8915172,505,505,505,505,0
20250305,103000,8915172,505,505,505,505,0
20250305,102900,8915172,505,505,505,505,1
20250305,102800,8914667,504,504,504,504,0
20250305,102700,8914667,504,504,504,504,10
20250305,102600,8909627,502,502,502,502,0
20250305,102500,8909627,502,502,502,502,0
20250305,102400,8909627,502,502,502,502,0
20250305,102300,8909627,502,502,502,502,0
20250305,102200,8909627,502,502,502,502,5195
20250305,102100,6301737,502,502,502,502,0
20250305,102000,6301737,502,502,502,502,0
20250305,101900,6301737,502,502,502,502,0
20250305,101800,6301737,502,502,502,502,1
20250305,101700,6301235,501,501,501,501,1
20250305,101600,6300734,501,501,501,501,0
20250305,101500,6300734,501,501,501,501,0
20250305,101400,6300734,501,501,501,501,0
20250305,101300,6300734,501,501,501,501,0
20250305,101200,6300734,501,501,501,501,5
20250305,101100,6298229,501,501,501,501,0
20250305,101000,6298229,501,501,501,501,0
20250305,100900,6298229,501,501,501,501,96
20250305,100800,6250133,501,501,501,501,0
20250305,100700,6250133,501,501,501,501,0
20250305,100600,6250133,501,501,501,501,0
20250305,100500,6250133,501,501,501,501,4
20250305,100400,6248129,502,502,502,502,0
20250305,100300,6248129,502,502,502,502,0
20250305,100200,6248129,502,502,502,502,0
20250305,100100,6248129,502,502,502,502,0
20250305,100000,6248129,502,502,502,502,0
20250305,095900,6248129,502,502,502,502,0
20250305,095800,6248129,502,502,502,502,0
20250305,095700,6248129,502,502,502,502,0
20250305,095600,6248129,502,502,502,502,0
20250305,095500,6248129,502,502,502,502,0
20250305,095400,6248129,502,502,502,502,0
20250305,095300,6248129,502,502,502,502,0
20250305,095200,6248129,502,502,502,502,0
20250305,095100,6248129,502,502,502,502,0
20250305,095000,6248129,502,502,502,502,0
20250305,094900,6248129,502,502,502,502,0
20250305,094800,6248129,502,502,502,502,0
20250305,094700,6248129,502,502,502,502,0
20250305,094600,6248129,502,502,502,502,0
20250305,094500,6248129,502,502,502,502,0
20250305,094400,6248129,502,502,502,502,0
20250305,094300,6248129,502,502,502,502,0
20250305,094200,6248129,502,502,502,502,0
20250305,094100,6248129,502,502,502,502,0
20250305,094000,6248129,502,502,502,502,0
20250305,093900,6248129,502,502,502,502,0
20250305,093800,6248129,502,502,502,502,0
20250305,093700,6248129,502,502,502,502,1
20250305,093600,6247627,500,500,500,500,16
20250305,093500,6239627,502,502,502,502,0
20250305,093400,6239627,502,501,502,500,113
20250305,093300,6183095,500,500,500,500,0
20250305,093200,6183095,500,500,500,500,0
20250305,093100,6183095,500,500,500,500,0
20250305,093000,6183095,500,500,500,500,0
20250305,092900,6183095,500,500,500,500,0
20250305,092800,6183095,500,500,500,500,0
20250305,092700,6183095,500,500,500,500,0
20250305,092600,6183095,500,500,500,500,0
20250305,092500,6183095,500,500,500,500,0
20250305,092400,6183095,500,500,500,500,0
20250305,092300,6183095,500,500,500,500,0
20250305,092200,6183095,500,500,500,500,0
20250305,092100,6183095,500,500,500,500,0
20250305,092000,6183095,500,500,500,500,0
20250305,091900,6183095,500,500,500,500,0
20250305,091800,6183095,500,500,500,500,1
20250305,091700,6182595,500,500,500,500,0
20250305,091600,6182595,500,500,500,500,0
20250305,091500,6182595,500,500,500,500,0
20250305,091400,6182595,500,500,500,500,0
20250305,091300,6182595,500,500,500,500,2220
20250305,091200,5072595,500,500,500,500,100
20250305,091100,5022595,499,499,499,499,0
20250305,091000,5022595,499,499,499,499,0
20250305,090900,5022595,499,499,499,499,0
20250305,090800,5022595,499,499,499,499,0
20250305,090700,5022595,499,499,499,499,0
20250305,090600,5022595,499,499,499,499,158
20250305,090500,4943753,499,499,499,499,680
20250305,090400,4604433,499,499,499,499,61
20250305,090300,4573994,499,499,499,499,0
20250305,090200,4573994,499,496,499,496,2169
20250305,090100,3498110,490,490,490,490,0
20250305,090000,3498110,490,490,490,490,7139
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194800 27041918 503 503 503 503 1011
3 20250305 194700 27041918 503 503 503 503 0
4 20250305 194600 27041918 503 503 503 503 0
5 20250305 194500 27041918 503 503 503 503 0
6 20250305 194400 27041918 503 503 503 503 0
7 20250305 194300 27041918 503 503 503 503 0
8 20250305 194200 27041918 503 503 503 503 0
9 20250305 194100 27041918 503 503 503 503 0
10 20250305 194000 27041918 503 503 503 503 0
11 20250305 193900 27041918 503 503 503 503 0
12 20250305 193800 27041918 503 503 503 503 0
13 20250305 193700 27041918 503 503 503 503 0
14 20250305 193600 27041918 503 503 503 503 0
15 20250305 193500 27041918 503 503 503 503 0
16 20250305 193400 27041918 503 503 503 503 0
17 20250305 193300 27041918 503 503 503 503 0
18 20250305 193200 27041918 503 503 503 503 0
19 20250305 193100 27041918 503 503 503 503 0
20 20250305 193000 27041918 503 503 503 503 0
21 20250305 192900 27041918 503 503 503 503 0
22 20250305 192800 27041918 503 503 503 503 0
23 20250305 192700 27041918 503 503 503 503 0
24 20250305 192600 27041918 503 503 503 503 0
25 20250305 192500 27041918 503 503 503 503 0
26 20250305 192400 27041918 503 503 503 503 0
27 20250305 192300 27041918 503 503 503 503 0
28 20250305 192200 27041918 503 503 503 503 0
29 20250305 192100 27041918 503 503 503 503 0
30 20250305 192000 27041918 503 503 503 503 0
31 20250305 191900 27041918 503 503 503 503 0
32 20250305 191800 27041918 503 503 503 503 1011
33 20250305 191700 27041918 503 503 503 503 0
34 20250305 191600 27041918 503 503 503 503 0
35 20250305 191500 27041918 503 503 503 503 0
36 20250305 191400 27041918 503 503 503 503 0
37 20250305 191300 27041918 503 503 503 503 0
38 20250305 191200 27041918 503 503 503 503 0
39 20250305 191100 27041918 503 503 503 503 0
40 20250305 191000 27041918 503 503 503 503 0
41 20250305 190900 27041918 503 503 503 503 0
42 20250305 190800 27041918 503 503 503 503 0
43 20250305 190700 27041918 503 503 503 503 0
44 20250305 190600 27041918 503 503 503 503 0
45 20250305 190500 27041918 503 503 503 503 0
46 20250305 190400 27041918 503 503 503 503 0
47 20250305 190300 27041918 503 503 503 503 0
48 20250305 190200 27041918 503 503 503 503 0
49 20250305 190100 27041918 503 503 503 503 0
50 20250305 190000 27041918 503 503 503 503 0
51 20250305 185900 27041918 503 503 503 503 0
52 20250305 185800 27041918 503 503 503 503 0
53 20250305 185700 27041918 503 503 503 503 0
54 20250305 185600 27041918 503 503 503 503 0
55 20250305 185500 27041918 503 503 503 503 0
56 20250305 185400 27041918 503 503 503 503 0
57 20250305 185300 27041918 503 503 503 503 0
58 20250305 185200 27041918 503 503 503 503 0
59 20250305 185100 27041918 503 503 503 503 0
60 20250305 185000 27041918 503 503 503 503 0
61 20250305 184900 27041918 503 503 503 503 0
62 20250305 184800 27041918 503 503 503 503 1011
63 20250305 184700 27041918 503 503 503 503 0
64 20250305 184600 27041918 503 503 503 503 0
65 20250305 184500 27041918 503 503 503 503 0
66 20250305 184400 27041918 503 503 503 503 0
67 20250305 184300 27041918 503 503 503 503 0
68 20250305 184200 27041918 503 503 503 503 0
69 20250305 184100 27041918 503 503 503 503 0
70 20250305 184000 27041918 503 503 503 503 0
71 20250305 183900 27041918 503 503 503 503 0
72 20250305 183800 27041918 503 503 503 503 0
73 20250305 183700 27041918 503 503 503 503 0
74 20250305 183600 27041918 503 503 503 503 0
75 20250305 183500 27041918 503 503 503 503 0
76 20250305 183400 27041918 503 503 503 503 0
77 20250305 183300 27041918 503 503 503 503 0
78 20250305 183200 27041918 503 503 503 503 0
79 20250305 183100 27041918 503 503 503 503 0
80 20250305 183000 27041918 503 503 503 503 0
81 20250305 182900 27041918 503 503 503 503 0
82 20250305 182800 27041918 503 503 503 503 0
83 20250305 182700 27041918 503 503 503 503 0
84 20250305 182600 27041918 503 503 503 503 0
85 20250305 182500 27041918 503 503 503 503 0
86 20250305 182400 27041918 503 503 503 503 0
87 20250305 182300 27041918 503 503 503 503 0
88 20250305 182200 27041918 503 503 503 503 0
89 20250305 182100 27041918 503 503 503 503 0
90 20250305 182000 27041918 503 503 503 503 0
91 20250305 181900 27041918 503 503 503 503 0
92 20250305 181800 27041918 503 503 503 503 1011
93 20250305 181700 27041918 503 503 503 503 0
94 20250305 181600 27041918 503 503 503 503 0
95 20250305 181500 27041918 503 503 503 503 0
96 20250305 181400 27041918 503 503 503 503 0
97 20250305 181300 27041918 503 503 503 503 0
98 20250305 181200 27041918 503 503 503 503 0
99 20250305 181100 27041918 503 503 503 503 0
100 20250305 181000 27041918 503 503 503 503 0
101 20250305 180900 27041918 503 503 503 503 0
102 20250305 180800 27041918 503 503 503 503 0
103 20250305 180700 27041918 503 503 503 503 0
104 20250305 180600 27041918 503 503 503 503 0
105 20250305 180500 27041918 503 503 503 503 0
106 20250305 180400 27041918 503 503 503 503 0
107 20250305 180300 27041918 503 503 503 503 0
108 20250305 180200 27041918 503 503 503 503 0
109 20250305 180100 27041918 503 503 503 503 0
110 20250305 180000 27041918 503 503 503 503 0
111 20250305 175900 27041918 503 503 503 503 0
112 20250305 175800 27041918 503 503 503 503 0
113 20250305 175700 27041918 503 503 503 503 0
114 20250305 175600 27041918 503 503 503 503 0
115 20250305 175500 27041918 503 503 503 503 0
116 20250305 175400 27041918 503 503 503 503 0
117 20250305 175300 27041918 503 503 503 503 0
118 20250305 175200 27041918 503 503 503 503 0
119 20250305 175100 27041918 503 503 503 503 0
120 20250305 175000 27041918 503 503 503 503 0
121 20250305 174900 27041918 503 503 503 503 0
122 20250305 174800 27041918 503 503 503 503 1011
123 20250305 174700 27041918 503 503 503 503 0
124 20250305 174600 27041918 503 503 503 503 0
125 20250305 174500 27041918 503 503 503 503 0
126 20250305 174400 27041918 503 503 503 503 0
127 20250305 174300 27041918 503 503 503 503 0
128 20250305 174200 27041918 503 503 503 503 0
129 20250305 174100 27041918 503 503 503 503 0
130 20250305 174000 27041918 503 503 503 503 0
131 20250305 173900 27041918 503 503 503 503 0
132 20250305 173800 27041918 503 503 503 503 0
133 20250305 173700 27041918 503 503 503 503 0
134 20250305 173600 27041918 503 503 503 503 0
135 20250305 173500 27041918 503 503 503 503 0
136 20250305 173400 27041918 503 503 503 503 0
137 20250305 173300 27041918 503 503 503 503 0
138 20250305 173200 27041918 503 503 503 503 0
139 20250305 173100 27041918 503 503 503 503 0
140 20250305 173000 27041918 503 503 503 503 0
141 20250305 172900 27041918 503 503 503 503 0
142 20250305 172800 27041918 503 503 503 503 0
143 20250305 172700 27041918 503 503 503 503 0
144 20250305 172600 27041918 503 503 503 503 0
145 20250305 172500 27041918 503 503 503 503 0
146 20250305 172400 27041918 503 503 503 503 0
147 20250305 172300 27041918 503 503 503 503 0
148 20250305 172200 27041918 503 503 503 503 0
149 20250305 172100 27041918 503 503 503 503 0
150 20250305 172000 27041918 503 503 503 503 0
151 20250305 171900 27041918 503 503 503 503 0
152 20250305 171800 27041918 503 503 503 503 1011
153 20250305 171700 27041918 503 503 503 503 0
154 20250305 171600 27041918 503 503 503 503 0
155 20250305 171500 27041918 503 503 503 503 0
156 20250305 171400 27041918 503 503 503 503 0
157 20250305 171300 27041918 503 503 503 503 0
158 20250305 171200 27041918 503 503 503 503 0
159 20250305 171100 27041918 503 503 503 503 0
160 20250305 171000 27041918 503 503 503 503 0
161 20250305 170900 27041918 503 503 503 503 0
162 20250305 170800 27041918 503 503 503 503 0
163 20250305 170700 27041918 503 503 503 503 0
164 20250305 170600 27041918 503 503 503 503 0
165 20250305 170500 27041918 503 503 503 503 0
166 20250305 170400 27041918 503 503 503 503 0
167 20250305 170300 27041918 503 503 503 503 0
168 20250305 170200 27041918 503 503 503 503 0
169 20250305 170100 27041918 503 503 503 503 0
170 20250305 170000 27041918 503 503 503 503 0
171 20250305 165900 27041918 503 503 503 503 0
172 20250305 165800 27041918 503 503 503 503 0
173 20250305 165700 27041918 503 503 503 503 0
174 20250305 165600 27041918 503 503 503 503 0
175 20250305 165500 27041918 503 503 503 503 0
176 20250305 165400 27041918 503 503 503 503 0
177 20250305 165300 27041918 503 503 503 503 0
178 20250305 165200 27041918 503 503 503 503 0
179 20250305 165100 27041918 503 503 503 503 0
180 20250305 165000 27041918 503 503 503 503 0
181 20250305 164900 27041918 503 503 503 503 0
182 20250305 164800 27041918 503 503 503 503 1011
183 20250305 164700 27041918 503 503 503 503 0
184 20250305 164600 27041918 503 503 503 503 0
185 20250305 164500 27041918 503 503 503 503 0
186 20250305 164400 27041918 503 503 503 503 0
187 20250305 164300 27041918 503 503 503 503 0
188 20250305 164200 27041918 503 503 503 503 0
189 20250305 164100 27041918 503 503 503 503 0
190 20250305 164000 27041918 503 503 503 503 0
191 20250305 163900 27041918 503 503 503 503 0
192 20250305 163800 27041918 503 503 503 503 0
193 20250305 163700 27041918 503 503 503 503 0
194 20250305 163600 27041918 503 503 503 503 0
195 20250305 163500 27041918 503 503 503 503 0
196 20250305 163400 27041918 503 503 503 503 0
197 20250305 163300 27041918 503 503 503 503 0
198 20250305 163200 27041918 503 503 503 503 0
199 20250305 163100 27041918 503 503 503 503 0
200 20250305 163000 27041918 503 503 503 503 0
201 20250305 162900 27041918 503 503 503 503 0
202 20250305 162800 27041918 503 503 503 503 0
203 20250305 162700 27041918 503 503 503 503 0
204 20250305 162600 27041918 503 503 503 503 0
205 20250305 162500 27041918 503 503 503 503 0
206 20250305 162400 27041918 503 503 503 503 0
207 20250305 162300 27041918 503 503 503 503 0
208 20250305 162200 27041918 503 503 503 503 0
209 20250305 162100 27041918 503 503 503 503 0
210 20250305 162000 27041918 503 503 503 503 0
211 20250305 161900 27041918 503 503 503 503 0
212 20250305 161800 27041918 503 503 503 503 1011
213 20250305 161700 27041918 503 503 503 503 0
214 20250305 161600 27041918 503 503 503 503 0
215 20250305 161500 27041918 503 503 503 503 0
216 20250305 161400 27041918 503 503 503 503 0
217 20250305 161300 27041918 503 503 503 503 0
218 20250305 161200 27041918 503 503 503 503 0
219 20250305 161100 27041918 503 503 503 503 0
220 20250305 161000 27041918 503 503 503 503 0
221 20250305 160900 27041918 503 503 503 503 0
222 20250305 160800 27041918 503 503 503 503 0
223 20250305 160700 27041918 503 503 503 503 0
224 20250305 160600 27041918 503 503 503 503 0
225 20250305 160500 27041918 503 503 503 503 0
226 20250305 160400 27041918 503 503 503 503 0
227 20250305 160300 27041918 503 503 503 503 0
228 20250305 160200 27041918 503 503 503 503 0
229 20250305 160100 27041918 503 503 503 503 0
230 20250305 160000 27041918 503 503 503 503 0
231 20250305 155900 27041918 503 503 503 503 0
232 20250305 155800 27041918 503 503 503 503 0
233 20250305 155700 27041918 503 503 503 503 0
234 20250305 155600 27041918 503 503 503 503 0
235 20250305 155500 27041918 503 503 503 503 0
236 20250305 155400 27041918 503 503 503 503 0
237 20250305 155300 27041918 503 503 503 503 0
238 20250305 155200 27041918 503 503 503 503 0
239 20250305 155100 27041918 503 503 503 503 0
240 20250305 155000 27041918 503 503 503 503 0
241 20250305 154900 27041918 503 503 503 503 0
242 20250305 154800 27041918 503 503 503 503 1011
243 20250305 154700 27041918 503 503 503 503 0
244 20250305 154600 27041918 503 503 503 503 0
245 20250305 154500 27041918 503 503 503 503 0
246 20250305 154400 27041918 503 503 503 503 0
247 20250305 154300 27041918 503 503 503 503 0
248 20250305 154200 27041918 503 503 503 503 0
249 20250305 154100 27041918 503 503 503 503 0
250 20250305 154000 27041918 503 503 503 503 0
251 20250305 153900 27041918 503 503 503 503 0
252 20250305 153800 27041918 503 503 503 503 0
253 20250305 153700 27041918 503 503 503 503 0
254 20250305 153600 27041918 503 503 503 503 0
255 20250305 153500 27041918 503 503 503 503 0
256 20250305 153400 27041918 503 503 503 503 0
257 20250305 153300 27041918 503 503 503 503 0
258 20250305 153200 27041918 503 503 503 503 0
259 20250305 153100 27041918 503 503 503 503 0
260 20250305 153000 27041918 503 503 503 503 1011
261 20250305 152900 26533385 504 504 504 504 0
262 20250305 152800 26533385 504 504 504 504 0
263 20250305 152700 26533385 504 504 504 504 0
264 20250305 152600 26533385 504 504 504 504 0
265 20250305 152500 26533385 504 504 504 504 0
266 20250305 152400 26533385 504 504 504 504 0
267 20250305 152300 26533385 504 504 504 504 0
268 20250305 152200 26533385 504 504 504 504 0
269 20250305 152100 26533385 504 504 504 504 0
270 20250305 152000 26533385 504 504 504 504 0
271 20250305 151900 26533385 504 504 504 504 0
272 20250305 151800 26533385 504 504 504 504 0
273 20250305 151700 26533385 504 504 504 504 0
274 20250305 151600 26533385 504 504 504 504 0
275 20250305 151500 26533385 504 504 504 504 0
276 20250305 151400 26533385 504 504 504 504 0
277 20250305 151300 26533385 504 504 504 504 98
278 20250305 151200 26483993 503 503 503 503 35
279 20250305 151100 26466388 503 503 503 503 5
280 20250305 151000 26463873 503 503 503 503 5
281 20250305 150900 26461358 503 503 503 503 5
282 20250305 150800 26458843 502 502 502 502 0
283 20250305 150700 26458843 502 502 502 502 0
284 20250305 150600 26458843 502 502 502 502 0
285 20250305 150500 26458843 502 502 502 502 0
286 20250305 150400 26458843 502 502 502 502 0
287 20250305 150300 26458843 502 502 502 502 0
288 20250305 150200 26458843 502 502 502 502 0
289 20250305 150100 26458843 502 502 502 502 0
290 20250305 150000 26458843 502 502 502 502 0
291 20250305 145900 26458843 502 502 502 502 400
292 20250305 145800 26258043 502 502 502 502 0
293 20250305 145700 26258043 502 502 502 502 114
294 20250305 145600 26200815 502 502 502 502 16
295 20250305 145500 26192783 501 501 501 501 0
296 20250305 145400 26192783 501 501 501 501 0
297 20250305 145300 26192783 501 501 501 501 0
298 20250305 145200 26192783 501 501 501 501 0
299 20250305 145100 26192783 501 501 501 501 0
300 20250305 145000 26192783 501 501 501 501 0
301 20250305 144900 26192783 501 501 501 501 0
302 20250305 144800 26192783 501 501 501 501 50
303 20250305 144700 26167733 504 504 504 504 0
304 20250305 144600 26167733 504 504 504 504 0
305 20250305 144500 26167733 504 504 504 504 0
306 20250305 144400 26167733 504 504 504 504 0
307 20250305 144300 26167733 504 504 504 504 0
308 20250305 144200 26167733 504 504 504 504 0
309 20250305 144100 26167733 504 504 504 504 0
310 20250305 144000 26167733 504 504 504 504 0
311 20250305 143900 26167733 504 504 504 504 0
312 20250305 143800 26167733 504 504 504 504 0
313 20250305 143700 26167733 504 504 504 504 0
314 20250305 143600 26167733 504 504 504 504 0
315 20250305 143500 26167733 504 504 504 504 0
316 20250305 143400 26167733 504 504 504 504 0
317 20250305 143300 26167733 504 504 504 504 0
318 20250305 143200 26167733 504 504 504 504 0
319 20250305 143100 26167733 504 504 504 504 0
320 20250305 143000 26167733 504 504 504 504 0
321 20250305 142900 26167733 504 504 504 504 0
322 20250305 142800 26167733 504 504 504 504 0
323 20250305 142700 26167733 504 504 504 504 0
324 20250305 142600 26167733 504 504 504 504 0
325 20250305 142500 26167733 504 504 504 504 0
326 20250305 142400 26167733 504 504 504 504 0
327 20250305 142300 26167733 504 504 504 504 0
328 20250305 142200 26167733 504 502 504 502 491
329 20250305 142100 25921249 502 502 502 502 0
330 20250305 142000 25921249 502 502 502 502 0
331 20250305 141900 25921249 502 502 502 502 0
332 20250305 141800 25921249 502 502 502 502 0
333 20250305 141700 25921249 502 502 502 502 0
334 20250305 141600 25921249 502 502 502 502 0
335 20250305 141500 25921249 502 501 502 501 479
336 20250305 141400 25681269 501 501 501 501 102
337 20250305 141300 25630167 501 499 501 499 101
338 20250305 141200 25579766 501 501 501 501 0
339 20250305 141100 25579766 501 501 501 501 0
340 20250305 141000 25579766 501 501 501 501 1
341 20250305 140900 25579265 497 497 497 497 98
342 20250305 140800 25530559 497 497 497 497 0
343 20250305 140700 25530559 497 497 497 497 1
344 20250305 140600 25530062 497 497 497 497 43
345 20250305 140500 25508691 497 497 497 497 200
346 20250305 140400 25409291 497 497 497 497 0
347 20250305 140300 25409291 497 497 497 497 0
348 20250305 140200 25409291 497 497 497 497 0
349 20250305 140100 25409291 497 497 497 497 0
350 20250305 140000 25409291 497 497 497 497 25
351 20250305 135900 25396866 499 499 499 499 133
352 20250305 135800 25330499 497 497 497 497 0
353 20250305 135700 25330499 497 497 497 497 0
354 20250305 135600 25330499 497 497 497 497 0
355 20250305 135500 25330499 497 497 497 497 0
356 20250305 135400 25330499 497 497 497 497 0
357 20250305 135300 25330499 497 497 497 497 0
358 20250305 135200 25330499 497 497 497 497 0
359 20250305 135100 25330499 497 497 497 497 0
360 20250305 135000 25330499 497 497 497 497 0
361 20250305 134900 25330499 497 497 497 497 0
362 20250305 134800 25330499 497 497 497 497 0
363 20250305 134700 25330499 497 497 497 497 0
364 20250305 134600 25330499 497 497 497 497 0
365 20250305 134500 25330499 497 497 497 497 0
366 20250305 134400 25330499 497 497 497 497 0
367 20250305 134300 25330499 497 497 497 497 0
368 20250305 134200 25330499 497 497 497 497 0
369 20250305 134100 25330499 497 497 497 497 0
370 20250305 134000 25330499 497 497 497 497 0
371 20250305 133900 25330499 497 497 497 497 0
372 20250305 133800 25330499 497 497 497 497 0
373 20250305 133700 25330499 497 497 497 497 0
374 20250305 133600 25330499 497 497 497 497 30
375 20250305 133500 25315589 496 496 496 496 0
376 20250305 133400 25315589 496 496 496 496 0
377 20250305 133300 25315589 496 496 496 496 0
378 20250305 133200 25315589 496 496 496 496 0
379 20250305 133100 25315589 496 496 496 496 5
380 20250305 133000 25313109 496 496 496 495 915
381 20250305 132900 24859607 490 490 490 490 0
382 20250305 132800 24859607 490 490 490 490 0
383 20250305 132700 24859607 490 490 490 490 0
384 20250305 132600 24859607 490 490 490 490 0
385 20250305 132500 24859607 490 490 490 490 0
386 20250305 132400 24859607 490 490 490 490 0
387 20250305 132300 24859607 490 490 490 490 0
388 20250305 132200 24859607 490 490 490 490 0
389 20250305 132100 24859607 490 490 490 490 0
390 20250305 132000 24859607 490 490 490 490 0
391 20250305 131900 24859607 490 490 490 490 12925
392 20250305 131800 18526357 489 489 489 489 0
393 20250305 131700 18526357 489 489 489 489 0
394 20250305 131600 18526357 489 491 491 489 7945
395 20250305 131500 14633115 491 496 496 491 6694
396 20250305 131400 11317896 496 496 496 496 0
397 20250305 131300 11317896 496 496 496 496 0
398 20250305 131200 11317896 496 496 496 496 218
399 20250305 131100 11209768 496 496 496 496 0
400 20250305 131000 11209768 496 496 496 496 1
401 20250305 130900 11209272 497 497 497 497 50
402 20250305 130800 11184422 497 497 497 497 1335
403 20250305 130700 10520927 499 499 499 499 0
404 20250305 130600 10520927 499 499 499 499 0
405 20250305 130500 10520927 499 499 499 499 162
406 20250305 130400 10440089 500 500 500 500 0
407 20250305 130300 10440089 500 500 500 500 674
408 20250305 130200 10103089 501 501 501 501 24
409 20250305 130100 10091065 501 502 502 501 194
410 20250305 130000 9993868 502 502 502 502 0
411 20250305 125900 9993868 502 502 502 502 0
412 20250305 125800 9993868 502 502 502 502 0
413 20250305 125700 9993868 502 502 502 502 0
414 20250305 125600 9993868 502 502 502 502 0
415 20250305 125500 9993868 502 502 502 502 0
416 20250305 125400 9993868 502 502 502 502 0
417 20250305 125300 9993868 502 502 502 502 0
418 20250305 125200 9993868 502 502 502 502 0
419 20250305 125100 9993868 502 502 502 502 0
420 20250305 125000 9993868 502 502 502 502 0
421 20250305 124900 9993868 502 502 502 502 0
422 20250305 124800 9993868 502 502 502 502 0
423 20250305 124700 9993868 502 503 503 502 1502
424 20250305 124600 9238364 505 505 505 505 0
425 20250305 124500 9238364 505 505 505 505 0
426 20250305 124400 9238364 505 505 505 505 0
427 20250305 124300 9238364 505 505 505 505 0
428 20250305 124200 9238364 505 505 505 505 0
429 20250305 124100 9238364 505 505 505 505 0
430 20250305 124000 9238364 505 505 505 505 0
431 20250305 123900 9238364 505 505 505 505 0
432 20250305 123800 9238364 505 505 505 505 0
433 20250305 123700 9238364 505 505 505 505 0
434 20250305 123600 9238364 505 505 505 505 0
435 20250305 123500 9238364 505 505 505 505 0
436 20250305 123400 9238364 505 505 505 505 0
437 20250305 123300 9238364 505 505 505 505 0
438 20250305 123200 9238364 505 505 505 505 0
439 20250305 123100 9238364 505 505 505 505 0
440 20250305 123000 9238364 505 505 505 505 0
441 20250305 122900 9238364 505 505 505 505 0
442 20250305 122800 9238364 505 505 505 505 0
443 20250305 122700 9238364 505 505 505 505 0
444 20250305 122600 9238364 505 505 505 505 0
445 20250305 122500 9238364 505 505 505 505 0
446 20250305 122400 9238364 505 505 505 505 0
447 20250305 122300 9238364 505 505 505 505 0
448 20250305 122200 9238364 505 505 505 505 0
449 20250305 122100 9238364 505 505 505 505 0
450 20250305 122000 9238364 505 505 505 505 0
451 20250305 121900 9238364 505 505 505 505 0
452 20250305 121800 9238364 505 505 505 505 0
453 20250305 121700 9238364 505 505 505 505 0
454 20250305 121600 9238364 505 505 505 505 0
455 20250305 121500 9238364 505 505 505 505 0
456 20250305 121400 9238364 505 505 505 505 0
457 20250305 121300 9238364 505 505 505 505 0
458 20250305 121200 9238364 505 505 505 505 0
459 20250305 121100 9238364 505 505 505 505 0
460 20250305 121000 9238364 505 505 505 505 1
461 20250305 120900 9237859 504 504 504 504 0
462 20250305 120800 9237859 504 504 504 504 0
463 20250305 120700 9237859 504 504 504 504 0
464 20250305 120600 9237859 504 504 504 504 4
465 20250305 120500 9235843 504 504 504 504 0
466 20250305 120400 9235843 504 504 504 504 0
467 20250305 120300 9235843 504 504 504 504 0
468 20250305 120200 9235843 504 504 504 504 0
469 20250305 120100 9235843 504 504 504 504 0
470 20250305 120000 9235843 504 504 504 504 0
471 20250305 115900 9235843 504 504 504 504 0
472 20250305 115800 9235843 504 504 504 504 0
473 20250305 115700 9235843 504 504 504 504 0
474 20250305 115600 9235843 504 504 504 504 0
475 20250305 115500 9235843 504 504 504 504 0
476 20250305 115400 9235843 504 504 504 504 0
477 20250305 115300 9235843 504 504 504 504 0
478 20250305 115200 9235843 504 504 504 504 0
479 20250305 115100 9235843 504 504 504 504 0
480 20250305 115000 9235843 504 504 504 504 0
481 20250305 114900 9235843 504 504 504 504 0
482 20250305 114800 9235843 504 504 504 504 0
483 20250305 114700 9235843 504 504 504 504 0
484 20250305 114600 9235843 504 504 504 504 0
485 20250305 114500 9235843 504 504 504 504 0
486 20250305 114400 9235843 504 504 504 504 0
487 20250305 114300 9235843 504 504 504 504 0
488 20250305 114200 9235843 504 504 504 504 0
489 20250305 114100 9235843 504 504 504 504 0
490 20250305 114000 9235843 504 504 504 504 0
491 20250305 113900 9235843 504 504 504 504 0
492 20250305 113800 9235843 504 504 504 504 0
493 20250305 113700 9235843 504 504 504 504 0
494 20250305 113600 9235843 504 504 504 504 0
495 20250305 113500 9235843 504 504 504 504 0
496 20250305 113400 9235843 504 504 504 504 0
497 20250305 113300 9235843 504 504 504 504 0
498 20250305 113200 9235843 504 504 504 504 0
499 20250305 113100 9235843 504 504 504 504 0
500 20250305 113000 9235843 504 504 504 504 0
501 20250305 112900 9235843 504 504 504 504 0
502 20250305 112800 9235843 504 504 504 504 0
503 20250305 112700 9235843 504 504 504 504 0
504 20250305 112600 9235843 504 504 504 504 0
505 20250305 112500 9235843 504 504 504 504 0
506 20250305 112400 9235843 504 504 504 504 0
507 20250305 112300 9235843 504 504 504 504 0
508 20250305 112200 9235843 504 504 504 504 0
509 20250305 112100 9235843 504 504 504 504 0
510 20250305 112000 9235843 504 504 504 504 0
511 20250305 111900 9235843 504 504 504 504 0
512 20250305 111800 9235843 504 504 504 504 0
513 20250305 111700 9235843 504 504 504 504 0
514 20250305 111600 9235843 504 504 504 504 0
515 20250305 111500 9235843 504 504 504 504 0
516 20250305 111400 9235843 504 504 504 504 0
517 20250305 111300 9235843 504 504 504 504 0
518 20250305 111200 9235843 504 504 504 504 0
519 20250305 111100 9235843 504 504 504 504 0
520 20250305 111000 9235843 504 504 504 504 0
521 20250305 110900 9235843 504 504 504 504 0
522 20250305 110800 9235843 504 504 504 504 0
523 20250305 110700 9235843 504 504 504 504 0
524 20250305 110600 9235843 504 504 504 504 0
525 20250305 110500 9235843 504 504 504 504 0
526 20250305 110400 9235843 504 504 504 504 0
527 20250305 110300 9235843 504 504 504 504 0
528 20250305 110200 9235843 504 504 504 504 0
529 20250305 110100 9235843 504 504 504 504 0
530 20250305 110000 9235843 504 504 504 504 0
531 20250305 105900 9235843 504 504 504 504 0
532 20250305 105800 9235843 504 504 504 504 0
533 20250305 105700 9235843 504 504 504 504 0
534 20250305 105600 9235843 504 504 504 504 0
535 20250305 105500 9235843 504 504 504 504 0
536 20250305 105400 9235843 504 504 504 504 0
537 20250305 105300 9235843 504 504 504 504 0
538 20250305 105200 9235843 504 504 504 504 0
539 20250305 105100 9235843 504 504 504 504 0
540 20250305 105000 9235843 504 504 504 504 0
541 20250305 104900 9235843 504 504 504 504 0
542 20250305 104800 9235843 504 504 504 504 0
543 20250305 104700 9235843 504 505 505 504 635
544 20250305 104600 8915172 505 505 505 505 0
545 20250305 104500 8915172 505 505 505 505 0
546 20250305 104400 8915172 505 505 505 505 0
547 20250305 104300 8915172 505 505 505 505 0
548 20250305 104200 8915172 505 505 505 505 0
549 20250305 104100 8915172 505 505 505 505 0
550 20250305 104000 8915172 505 505 505 505 0
551 20250305 103900 8915172 505 505 505 505 0
552 20250305 103800 8915172 505 505 505 505 0
553 20250305 103700 8915172 505 505 505 505 0
554 20250305 103600 8915172 505 505 505 505 0
555 20250305 103500 8915172 505 505 505 505 0
556 20250305 103400 8915172 505 505 505 505 0
557 20250305 103300 8915172 505 505 505 505 0
558 20250305 103200 8915172 505 505 505 505 0
559 20250305 103100 8915172 505 505 505 505 0
560 20250305 103000 8915172 505 505 505 505 0
561 20250305 102900 8915172 505 505 505 505 1
562 20250305 102800 8914667 504 504 504 504 0
563 20250305 102700 8914667 504 504 504 504 10
564 20250305 102600 8909627 502 502 502 502 0
565 20250305 102500 8909627 502 502 502 502 0
566 20250305 102400 8909627 502 502 502 502 0
567 20250305 102300 8909627 502 502 502 502 0
568 20250305 102200 8909627 502 502 502 502 5195
569 20250305 102100 6301737 502 502 502 502 0
570 20250305 102000 6301737 502 502 502 502 0
571 20250305 101900 6301737 502 502 502 502 0
572 20250305 101800 6301737 502 502 502 502 1
573 20250305 101700 6301235 501 501 501 501 1
574 20250305 101600 6300734 501 501 501 501 0
575 20250305 101500 6300734 501 501 501 501 0
576 20250305 101400 6300734 501 501 501 501 0
577 20250305 101300 6300734 501 501 501 501 0
578 20250305 101200 6300734 501 501 501 501 5
579 20250305 101100 6298229 501 501 501 501 0
580 20250305 101000 6298229 501 501 501 501 0
581 20250305 100900 6298229 501 501 501 501 96
582 20250305 100800 6250133 501 501 501 501 0
583 20250305 100700 6250133 501 501 501 501 0
584 20250305 100600 6250133 501 501 501 501 0
585 20250305 100500 6250133 501 501 501 501 4
586 20250305 100400 6248129 502 502 502 502 0
587 20250305 100300 6248129 502 502 502 502 0
588 20250305 100200 6248129 502 502 502 502 0
589 20250305 100100 6248129 502 502 502 502 0
590 20250305 100000 6248129 502 502 502 502 0
591 20250305 095900 6248129 502 502 502 502 0
592 20250305 095800 6248129 502 502 502 502 0
593 20250305 095700 6248129 502 502 502 502 0
594 20250305 095600 6248129 502 502 502 502 0
595 20250305 095500 6248129 502 502 502 502 0
596 20250305 095400 6248129 502 502 502 502 0
597 20250305 095300 6248129 502 502 502 502 0
598 20250305 095200 6248129 502 502 502 502 0
599 20250305 095100 6248129 502 502 502 502 0
600 20250305 095000 6248129 502 502 502 502 0
601 20250305 094900 6248129 502 502 502 502 0
602 20250305 094800 6248129 502 502 502 502 0
603 20250305 094700 6248129 502 502 502 502 0
604 20250305 094600 6248129 502 502 502 502 0
605 20250305 094500 6248129 502 502 502 502 0
606 20250305 094400 6248129 502 502 502 502 0
607 20250305 094300 6248129 502 502 502 502 0
608 20250305 094200 6248129 502 502 502 502 0
609 20250305 094100 6248129 502 502 502 502 0
610 20250305 094000 6248129 502 502 502 502 0
611 20250305 093900 6248129 502 502 502 502 0
612 20250305 093800 6248129 502 502 502 502 0
613 20250305 093700 6248129 502 502 502 502 1
614 20250305 093600 6247627 500 500 500 500 16
615 20250305 093500 6239627 502 502 502 502 0
616 20250305 093400 6239627 502 501 502 500 113
617 20250305 093300 6183095 500 500 500 500 0
618 20250305 093200 6183095 500 500 500 500 0
619 20250305 093100 6183095 500 500 500 500 0
620 20250305 093000 6183095 500 500 500 500 0
621 20250305 092900 6183095 500 500 500 500 0
622 20250305 092800 6183095 500 500 500 500 0
623 20250305 092700 6183095 500 500 500 500 0
624 20250305 092600 6183095 500 500 500 500 0
625 20250305 092500 6183095 500 500 500 500 0
626 20250305 092400 6183095 500 500 500 500 0
627 20250305 092300 6183095 500 500 500 500 0
628 20250305 092200 6183095 500 500 500 500 0
629 20250305 092100 6183095 500 500 500 500 0
630 20250305 092000 6183095 500 500 500 500 0
631 20250305 091900 6183095 500 500 500 500 0
632 20250305 091800 6183095 500 500 500 500 1
633 20250305 091700 6182595 500 500 500 500 0
634 20250305 091600 6182595 500 500 500 500 0
635 20250305 091500 6182595 500 500 500 500 0
636 20250305 091400 6182595 500 500 500 500 0
637 20250305 091300 6182595 500 500 500 500 2220
638 20250305 091200 5072595 500 500 500 500 100
639 20250305 091100 5022595 499 499 499 499 0
640 20250305 091000 5022595 499 499 499 499 0
641 20250305 090900 5022595 499 499 499 499 0
642 20250305 090800 5022595 499 499 499 499 0
643 20250305 090700 5022595 499 499 499 499 0
644 20250305 090600 5022595 499 499 499 499 158
645 20250305 090500 4943753 499 499 499 499 680
646 20250305 090400 4604433 499 499 499 499 61
647 20250305 090300 4573994 499 499 499 499 0
648 20250305 090200 4573994 499 496 499 496 2169
649 20250305 090100 3498110 490 490 490 490 0
650 20250305 090000 3498110 490 490 490 490 7139

1
066430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,39153476,0,19772505380,0.00
20250227,0,39153476,0,20124886664,0.00
20250226,0,39153476,0,19968272760,0.00
20250225,0,39153476,0,20007426236,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 39153476 0 19772505380 0.00
3 20250227 0 39153476 0 20124886664 0.00
4 20250226 0 39153476 0 19968272760 0.00
5 20250225 0 39153476 0 20007426236 0.00