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

653
069540/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195100,238838137,973,973,973,973,6024
20250305,195000,238838137,973,973,973,973,0
20250305,194900,238838137,973,973,973,973,0
20250305,194800,238838137,973,973,973,973,0
20250305,194700,238838137,973,973,973,973,0
20250305,194600,238838137,973,973,973,973,0
20250305,194500,238838137,973,973,973,973,0
20250305,194400,238838137,973,973,973,973,0
20250305,194300,238838137,973,973,973,973,0
20250305,194200,238838137,973,973,973,973,0
20250305,194100,238838137,973,973,973,973,0
20250305,194000,238838137,973,973,973,973,0
20250305,193900,238838137,973,973,973,973,0
20250305,193800,238838137,973,973,973,973,0
20250305,193700,238838137,973,973,973,973,0
20250305,193600,238838137,973,973,973,973,0
20250305,193500,238838137,973,973,973,973,0
20250305,193400,238838137,973,973,973,973,0
20250305,193300,238838137,973,973,973,973,0
20250305,193200,238838137,973,973,973,973,0
20250305,193100,238838137,973,973,973,973,0
20250305,193000,238838137,973,973,973,973,0
20250305,192900,238838137,973,973,973,973,0
20250305,192800,238838137,973,973,973,973,0
20250305,192700,238838137,973,973,973,973,0
20250305,192600,238838137,973,973,973,973,0
20250305,192500,238838137,973,973,973,973,0
20250305,192400,238838137,973,973,973,973,0
20250305,192300,238838137,973,973,973,973,0
20250305,192200,238838137,973,973,973,973,0
20250305,192100,238838137,973,973,973,973,6024
20250305,192000,238838137,973,973,973,973,0
20250305,191900,238838137,973,973,973,973,0
20250305,191800,238838137,973,973,973,973,0
20250305,191700,238838137,973,973,973,973,0
20250305,191600,238838137,973,973,973,973,0
20250305,191500,238838137,973,973,973,973,0
20250305,191400,238838137,973,973,973,973,0
20250305,191300,238838137,973,973,973,973,0
20250305,191200,238838137,973,973,973,973,0
20250305,191100,238838137,973,973,973,973,0
20250305,191000,238838137,973,973,973,973,0
20250305,190900,238838137,973,973,973,973,0
20250305,190800,238838137,973,973,973,973,0
20250305,190700,238838137,973,973,973,973,0
20250305,190600,238838137,973,973,973,973,0
20250305,190500,238838137,973,973,973,973,0
20250305,190400,238838137,973,973,973,973,0
20250305,190300,238838137,973,973,973,973,0
20250305,190200,238838137,973,973,973,973,0
20250305,190100,238838137,973,973,973,973,0
20250305,190000,238838137,973,973,973,973,0
20250305,185900,238838137,973,973,973,973,0
20250305,185800,238838137,973,973,973,973,0
20250305,185700,238838137,973,973,973,973,0
20250305,185600,238838137,973,973,973,973,0
20250305,185500,238838137,973,973,973,973,0
20250305,185400,238838137,973,973,973,973,0
20250305,185300,238838137,973,973,973,973,0
20250305,185200,238838137,973,973,973,973,0
20250305,185100,238838137,973,973,973,973,6024
20250305,185000,238838137,973,973,973,973,0
20250305,184900,238838137,973,973,973,973,0
20250305,184800,238838137,973,973,973,973,0
20250305,184700,238838137,973,973,973,973,0
20250305,184600,238838137,973,973,973,973,0
20250305,184500,238838137,973,973,973,973,0
20250305,184400,238838137,973,973,973,973,0
20250305,184300,238838137,973,973,973,973,0
20250305,184200,238838137,973,973,973,973,0
20250305,184100,238838137,973,973,973,973,0
20250305,184000,238838137,973,973,973,973,0
20250305,183900,238838137,973,973,973,973,0
20250305,183800,238838137,973,973,973,973,0
20250305,183700,238838137,973,973,973,973,0
20250305,183600,238838137,973,973,973,973,0
20250305,183500,238838137,973,973,973,973,0
20250305,183400,238838137,973,973,973,973,0
20250305,183300,238838137,973,973,973,973,0
20250305,183200,238838137,973,973,973,973,0
20250305,183100,238838137,973,973,973,973,0
20250305,183000,238838137,973,973,973,973,0
20250305,182900,238838137,973,973,973,973,0
20250305,182800,238838137,973,973,973,973,0
20250305,182700,238838137,973,973,973,973,0
20250305,182600,238838137,973,973,973,973,0
20250305,182500,238838137,973,973,973,973,0
20250305,182400,238838137,973,973,973,973,0
20250305,182300,238838137,973,973,973,973,0
20250305,182200,238838137,973,973,973,973,0
20250305,182100,238838137,973,973,973,973,6024
20250305,182000,238838137,973,973,973,973,0
20250305,181900,238838137,973,973,973,973,0
20250305,181800,238838137,973,973,973,973,0
20250305,181700,238838137,973,973,973,973,0
20250305,181600,238838137,973,973,973,973,0
20250305,181500,238838137,973,973,973,973,0
20250305,181400,238838137,973,973,973,973,0
20250305,181300,238838137,973,973,973,973,0
20250305,181200,238838137,973,973,973,973,0
20250305,181100,238838137,973,973,973,973,0
20250305,181000,238838137,973,973,973,973,0
20250305,180900,238838137,973,973,973,973,0
20250305,180800,238838137,973,973,973,973,0
20250305,180700,238838137,973,973,973,973,0
20250305,180600,238838137,973,973,973,973,0
20250305,180500,238838137,973,973,973,973,0
20250305,180400,238838137,973,973,973,973,0
20250305,180300,238838137,973,973,973,973,0
20250305,180200,238838137,973,973,973,973,0
20250305,180100,238838137,973,973,973,973,0
20250305,180000,238838137,973,973,973,973,0
20250305,175900,238838137,973,973,973,973,0
20250305,175800,238838137,973,973,973,973,0
20250305,175700,238838137,973,973,973,973,0
20250305,175600,238838137,973,973,973,973,0
20250305,175500,238838137,973,973,973,973,0
20250305,175400,238838137,973,973,973,973,0
20250305,175300,238838137,973,973,973,973,0
20250305,175200,238838137,973,973,973,973,0
20250305,175100,238838137,973,973,973,973,6024
20250305,175000,238838137,973,973,973,973,0
20250305,174900,238838137,973,973,973,973,0
20250305,174800,238838137,973,973,973,973,0
20250305,174700,238838137,973,973,973,973,0
20250305,174600,238838137,973,973,973,973,0
20250305,174500,238838137,973,973,973,973,0
20250305,174400,238838137,973,973,973,973,0
20250305,174300,238838137,973,973,973,973,0
20250305,174200,238838137,973,973,973,973,0
20250305,174100,238838137,973,973,973,973,0
20250305,174000,238838137,973,973,973,973,0
20250305,173900,238838137,973,973,973,973,0
20250305,173800,238838137,973,973,973,973,0
20250305,173700,238838137,973,973,973,973,0
20250305,173600,238838137,973,973,973,973,0
20250305,173500,238838137,973,973,973,973,0
20250305,173400,238838137,973,973,973,973,0
20250305,173300,238838137,973,973,973,973,0
20250305,173200,238838137,973,973,973,973,0
20250305,173100,238838137,973,973,973,973,0
20250305,173000,238838137,973,973,973,973,0
20250305,172900,238838137,973,973,973,973,0
20250305,172800,238838137,973,973,973,973,0
20250305,172700,238838137,973,973,973,973,0
20250305,172600,238838137,973,973,973,973,0
20250305,172500,238838137,973,973,973,973,0
20250305,172400,238838137,973,973,973,973,0
20250305,172300,238838137,973,973,973,973,0
20250305,172200,238838137,973,973,973,973,0
20250305,172100,238838137,973,973,973,973,6024
20250305,172000,238838137,973,973,973,973,0
20250305,171900,238838137,973,973,973,973,0
20250305,171800,238838137,973,973,973,973,0
20250305,171700,238838137,973,973,973,973,0
20250305,171600,238838137,973,973,973,973,0
20250305,171500,238838137,973,973,973,973,0
20250305,171400,238838137,973,973,973,973,0
20250305,171300,238838137,973,973,973,973,0
20250305,171200,238838137,973,973,973,973,0
20250305,171100,238838137,973,973,973,973,0
20250305,171000,238838137,973,973,973,973,0
20250305,170900,238838137,973,973,973,973,0
20250305,170800,238838137,973,973,973,973,0
20250305,170700,238838137,973,973,973,973,0
20250305,170600,238838137,973,973,973,973,0
20250305,170500,238838137,973,973,973,973,0
20250305,170400,238838137,973,973,973,973,0
20250305,170300,238838137,973,973,973,973,0
20250305,170200,238838137,973,973,973,973,0
20250305,170100,238838137,973,973,973,973,0
20250305,170000,238838137,973,973,973,973,0
20250305,165900,238838137,973,973,973,973,0
20250305,165800,238838137,973,973,973,973,0
20250305,165700,238838137,973,973,973,973,0
20250305,165600,238838137,973,973,973,973,0
20250305,165500,238838137,973,973,973,973,0
20250305,165400,238838137,973,973,973,973,0
20250305,165300,238838137,973,973,973,973,0
20250305,165200,238838137,973,973,973,973,0
20250305,165100,238838137,973,973,973,973,6024
20250305,165000,238838137,973,973,973,973,0
20250305,164900,238838137,973,973,973,973,0
20250305,164800,238838137,973,973,973,973,0
20250305,164700,238838137,973,973,973,973,0
20250305,164600,238838137,973,973,973,973,0
20250305,164500,238838137,973,973,973,973,0
20250305,164400,238838137,973,973,973,973,0
20250305,164300,238838137,973,973,973,973,0
20250305,164200,238838137,973,973,973,973,0
20250305,164100,238838137,973,973,973,973,0
20250305,164000,238838137,973,973,973,973,0
20250305,163900,238838137,973,973,973,973,0
20250305,163800,238838137,973,973,973,973,0
20250305,163700,238838137,973,973,973,973,0
20250305,163600,238838137,973,973,973,973,0
20250305,163500,238838137,973,973,973,973,0
20250305,163400,238838137,973,973,973,973,0
20250305,163300,238838137,973,973,973,973,0
20250305,163200,238838137,973,973,973,973,0
20250305,163100,238838137,973,973,973,973,0
20250305,163000,238838137,973,973,973,973,0
20250305,162900,238838137,973,973,973,973,0
20250305,162800,238838137,973,973,973,973,0
20250305,162700,238838137,973,973,973,973,0
20250305,162600,238838137,973,973,973,973,0
20250305,162500,238838137,973,973,973,973,0
20250305,162400,238838137,973,973,973,973,0
20250305,162300,238838137,973,973,973,973,0
20250305,162200,238838137,973,973,973,973,0
20250305,162100,238838137,973,973,973,973,6024
20250305,162000,238838137,973,973,973,973,0
20250305,161900,238838137,973,973,973,973,0
20250305,161800,238838137,973,973,973,973,0
20250305,161700,238838137,973,973,973,973,0
20250305,161600,238838137,973,973,973,973,0
20250305,161500,238838137,973,973,973,973,0
20250305,161400,238838137,973,973,973,973,0
20250305,161300,238838137,973,973,973,973,0
20250305,161200,238838137,973,973,973,973,0
20250305,161100,238838137,973,973,973,973,0
20250305,161000,238838137,973,973,973,973,0
20250305,160900,238838137,973,973,973,973,0
20250305,160800,238838137,973,973,973,973,0
20250305,160700,238838137,973,973,973,973,0
20250305,160600,238838137,973,973,973,973,0
20250305,160500,238838137,973,973,973,973,0
20250305,160400,238838137,973,973,973,973,0
20250305,160300,238838137,973,973,973,973,0
20250305,160200,238838137,973,973,973,973,0
20250305,160100,238838137,973,973,973,973,0
20250305,160000,238838137,973,973,973,973,0
20250305,155900,238838137,973,973,973,973,0
20250305,155800,238838137,973,973,973,973,0
20250305,155700,238838137,973,973,973,973,0
20250305,155600,238838137,973,973,973,973,0
20250305,155500,238838137,973,973,973,973,0
20250305,155400,238838137,973,973,973,973,0
20250305,155300,238838137,973,973,973,973,0
20250305,155200,238838137,973,973,973,973,0
20250305,155100,238838137,973,973,973,973,6024
20250305,155000,238838137,973,973,973,973,0
20250305,154900,238838137,973,973,973,973,0
20250305,154800,238838137,973,973,973,973,0
20250305,154700,238838137,973,973,973,973,0
20250305,154600,238838137,973,973,973,973,0
20250305,154500,238838137,973,973,973,973,0
20250305,154400,238838137,973,973,973,973,0
20250305,154300,238838137,973,973,973,973,0
20250305,154200,238838137,973,973,973,973,0
20250305,154100,238838137,973,973,973,973,0
20250305,154000,238838137,973,973,973,973,0
20250305,153900,238838137,973,973,973,973,0
20250305,153800,238838137,973,973,973,973,0
20250305,153700,238838137,973,973,973,973,0
20250305,153600,238838137,973,973,973,973,0
20250305,153500,238838137,973,973,973,973,0
20250305,153400,238838137,973,973,973,973,0
20250305,153300,238838137,973,973,973,973,0
20250305,153200,238838137,973,973,973,973,0
20250305,153100,238838137,973,973,973,973,0
20250305,153000,238838137,973,973,973,973,6024
20250305,152900,232976785,974,974,974,974,0
20250305,152800,232976785,974,974,974,974,0
20250305,152700,232976785,974,974,974,974,0
20250305,152600,232976785,974,974,974,974,0
20250305,152500,232976785,974,974,974,974,0
20250305,152400,232976785,974,974,974,974,0
20250305,152300,232976785,974,974,974,974,0
20250305,152200,232976785,974,974,974,974,0
20250305,152100,232976785,974,974,974,974,0
20250305,152000,232976785,974,974,974,974,0
20250305,151900,232976785,974,975,977,973,7244
20250305,151800,225920901,975,978,978,974,8577
20250305,151700,217562429,978,978,979,976,4014
20250305,151600,213641191,979,978,979,978,577
20250305,151500,213076808,980,980,980,978,3496
20250305,151400,209653332,980,980,980,980,2305
20250305,151300,207394432,980,979,982,979,2671
20250305,151200,204777422,979,982,982,979,52
20250305,151100,204726364,982,983,983,982,4
20250305,151000,204722435,980,980,980,979,1000
20250305,150900,203742655,981,981,981,981,0
20250305,150800,203742655,981,983,983,981,31
20250305,150700,203712184,983,983,983,983,0
20250305,150600,203712184,983,983,983,983,0
20250305,150500,203712184,983,983,983,982,131
20250305,150400,203583452,979,979,979,979,0
20250305,150300,203583452,979,979,979,979,0
20250305,150200,203583452,979,979,979,979,60
20250305,150100,203524712,986,986,986,986,50
20250305,150000,203475412,986,986,986,986,19
20250305,145900,203456678,986,986,986,986,2086
20250305,145800,201399882,986,986,986,986,0
20250305,145700,201399882,986,979,986,979,31
20250305,145600,201369526,987,979,987,979,25
20250305,145500,201344959,987,987,987,987,0
20250305,145400,201344959,987,987,987,987,2
20250305,145300,201342985,987,986,987,986,40
20250305,145200,201303544,986,986,986,986,0
20250305,145100,201303544,986,985,986,985,2440
20250305,145000,198900143,985,985,985,985,1
20250305,144900,198899158,978,978,978,978,1000
20250305,144800,197921158,986,986,986,986,0
20250305,144700,197921158,986,986,986,986,2
20250305,144600,197919186,986,986,986,986,376
20250305,144500,197548450,986,986,986,986,148
20250305,144400,197402522,986,986,986,986,0
20250305,144300,197402522,986,986,986,986,70
20250305,144200,197333502,986,986,986,986,80
20250305,144100,197254622,986,986,986,986,1
20250305,144000,197253636,983,983,983,983,0
20250305,143900,197253636,983,981,983,977,951
20250305,143800,196322540,985,985,985,985,0
20250305,143700,196322540,985,985,985,985,1
20250305,143600,196321555,978,980,980,978,500
20250305,143500,195832235,980,980,980,980,0
20250305,143400,195832235,980,980,980,980,0
20250305,143300,195832235,980,984,986,980,186
20250305,143200,195649029,980,980,980,980,0
20250305,143100,195649029,980,980,980,980,0
20250305,143000,195649029,980,980,980,980,39
20250305,142900,195610809,980,980,980,980,1320
20250305,142800,194317209,981,981,981,978,1638
20250305,142700,192714143,982,982,982,982,0
20250305,142600,192714143,982,982,982,982,12
20250305,142500,192702359,980,981,981,980,182
20250305,142400,192523998,982,984,984,982,175
20250305,142300,192352128,984,984,984,984,0
20250305,142200,192352128,984,984,984,984,1
20250305,142100,192351144,986,986,986,986,0
20250305,142000,192351144,986,986,986,986,0
20250305,141900,192351144,986,986,986,986,0
20250305,141800,192351144,986,986,986,986,0
20250305,141700,192351144,986,986,986,986,1
20250305,141600,192350158,986,986,986,986,0
20250305,141500,192350158,986,986,986,986,0
20250305,141400,192350158,986,986,986,986,0
20250305,141300,192350158,986,986,986,986,0
20250305,141200,192350158,986,985,986,985,306
20250305,141100,192048746,985,985,985,985,2
20250305,141000,192046776,985,985,985,985,1
20250305,140900,192045791,978,985,986,978,4127
20250305,140800,187981440,986,985,986,985,278
20250305,140700,187707608,985,985,985,985,6000
20250305,140600,181797608,985,985,985,985,0
20250305,140500,181797608,985,985,985,985,0
20250305,140400,181797608,985,985,985,985,0
20250305,140300,181797608,985,985,985,985,5
20250305,140200,181792683,985,985,985,985,0
20250305,140100,181792683,985,985,985,985,0
20250305,140000,181792683,985,984,985,984,900
20250305,135900,180906984,983,983,983,983,305
20250305,135800,180607169,983,983,983,983,0
20250305,135700,180607169,983,981,983,981,18
20250305,135600,180589508,981,981,981,981,0
20250305,135500,180589508,981,981,981,981,127
20250305,135400,180464921,981,981,981,981,4
20250305,135300,180460997,981,981,981,981,2
20250305,135200,180459035,981,981,981,981,1
20250305,135100,180458054,978,978,978,978,0
20250305,135000,180458054,978,978,978,978,0
20250305,134900,180458054,978,978,978,978,1
20250305,134800,180457076,977,977,977,977,0
20250305,134700,180457076,977,977,977,977,0
20250305,134600,180457076,977,977,977,977,2700
20250305,134500,177819176,983,983,983,983,51
20250305,134400,177769043,983,983,983,983,1
20250305,134300,177768060,977,978,978,977,458
20250305,134200,177320494,980,980,980,980,81
20250305,134100,177241114,980,980,980,980,0
20250305,134000,177241114,980,980,980,980,0
20250305,133900,177241114,980,980,980,980,1084
20250305,133800,176178794,980,980,980,980,0
20250305,133700,176178794,980,980,980,980,74
20250305,133600,176106274,980,980,980,980,633
20250305,133500,175485934,980,980,980,980,1
20250305,133400,175484954,977,977,977,977,0
20250305,133300,175484954,977,980,980,977,548
20250305,133200,174949255,977,980,980,977,1326
20250305,133100,173652445,984,983,984,983,10
20250305,133000,173642614,977,977,977,977,0
20250305,132900,173642614,977,977,977,977,72
20250305,132800,173572270,977,984,984,977,130
20250305,132700,173444541,984,983,984,983,119
20250305,132600,173327466,984,984,984,984,0
20250305,132500,173327466,984,984,984,984,0
20250305,132400,173327466,984,984,984,984,0
20250305,132300,173327466,984,980,984,978,17501
20250305,132200,156211272,984,984,984,984,936
20250305,132100,155290248,984,984,984,984,100
20250305,132000,155191848,980,980,980,980,0
20250305,131900,155191848,980,980,980,980,0
20250305,131800,155191848,980,980,980,980,0
20250305,131700,155191848,980,980,980,980,0
20250305,131600,155191848,980,980,980,980,0
20250305,131500,155191848,980,980,980,980,2
20250305,131400,155189888,980,980,980,980,0
20250305,131300,155189888,980,980,980,980,0
20250305,131200,155189888,980,980,980,980,0
20250305,131100,155189888,980,980,980,980,0
20250305,131000,155189888,980,980,980,980,0
20250305,130900,155189888,980,980,980,980,1000
20250305,130800,154209888,978,979,979,978,1000
20250305,130700,153231869,978,978,978,978,0
20250305,130600,153231869,978,978,978,978,0
20250305,130500,153231869,978,978,978,978,0
20250305,130400,153231869,978,978,978,978,1001
20250305,130300,152252891,978,978,978,978,0
20250305,130200,152252891,978,979,979,978,1630
20250305,130100,150658321,979,980,980,979,4270
20250305,130000,146475891,984,981,984,981,331
20250305,125900,146151087,981,982,982,981,700
20250305,125800,145464177,984,984,984,984,0
20250305,125700,145464177,984,984,984,984,1
20250305,125600,145463193,984,984,984,984,0
20250305,125500,145463193,984,984,984,984,0
20250305,125400,145463193,984,984,984,984,214
20250305,125300,145252617,982,984,984,982,1622
20250305,125200,143659265,986,986,986,986,152
20250305,125100,143509393,988,988,988,988,0
20250305,125000,143509393,988,988,988,988,0
20250305,124900,143509393,988,988,988,988,0
20250305,124800,143509393,988,987,988,987,904
20250305,124700,142616588,987,987,987,987,0
20250305,124600,142616588,987,987,987,987,176
20250305,124500,142442876,987,987,987,987,595
20250305,124400,141855611,987,980,987,980,3674
20250305,124300,138234200,980,980,980,980,0
20250305,124200,138234200,980,980,980,980,0
20250305,124100,138234200,980,980,980,980,0
20250305,124000,138234200,980,980,980,980,991
20250305,123900,137263020,980,980,980,980,1783
20250305,123800,135515680,980,980,980,980,0
20250305,123700,135515680,980,980,980,980,0
20250305,123600,135515680,980,980,980,980,0
20250305,123500,135515680,980,980,980,980,0
20250305,123400,135515680,980,983,983,980,70
20250305,123300,135447002,983,983,983,983,0
20250305,123200,135447002,983,983,983,983,4
20250305,123100,135443070,983,983,983,983,2492
20250305,123000,132993434,983,983,983,983,0
20250305,122900,132993434,983,983,983,983,1
20250305,122800,132992451,980,980,980,980,19
20250305,122700,132973831,980,980,980,980,0
20250305,122600,132973831,980,981,981,980,979
20250305,122500,132014212,980,980,980,980,0
20250305,122400,132014212,980,980,980,980,0
20250305,122300,132014212,980,980,980,980,0
20250305,122200,132014212,980,980,980,980,0
20250305,122100,132014212,980,981,981,980,2300
20250305,122000,129759182,983,983,983,983,100
20250305,121900,129660882,983,983,983,983,0
20250305,121800,129660882,983,983,983,983,0
20250305,121700,129660882,983,983,983,983,500
20250305,121600,129169382,982,982,982,982,0
20250305,121500,129169382,982,982,982,982,0
20250305,121400,129169382,982,982,982,982,153
20250305,121300,129019136,982,982,982,982,65
20250305,121200,128955306,983,983,983,983,0
20250305,121100,128955306,983,983,983,983,1
20250305,121000,128954323,980,980,980,980,150
20250305,120900,128807323,980,980,980,980,583
20250305,120800,128235983,983,983,983,983,0
20250305,120700,128235983,983,983,983,983,50
20250305,120600,128186833,983,983,983,983,1
20250305,120500,128185850,983,981,983,981,6541
20250305,120400,121761960,981,984,984,980,3541
20250305,120300,118287248,983,983,983,983,0
20250305,120200,118287248,983,983,983,983,1
20250305,120100,118286265,982,982,982,982,0
20250305,120000,118286265,982,982,982,982,0
20250305,115900,118286265,982,982,982,982,0
20250305,115800,118286265,982,982,982,982,0
20250305,115700,118286265,982,982,982,982,0
20250305,115600,118286265,982,982,982,982,2700
20250305,115500,115634865,982,982,982,982,0
20250305,115400,115634865,982,982,982,982,167
20250305,115300,115470871,982,982,982,982,0
20250305,115200,115470871,982,982,982,982,0
20250305,115100,115470871,982,982,982,982,0
20250305,115000,115470871,982,982,982,982,0
20250305,114900,115470871,982,983,983,982,300
20250305,114800,115176177,984,984,984,984,0
20250305,114700,115176177,984,984,984,984,20
20250305,114600,115156497,986,986,986,986,0
20250305,114500,115156497,986,986,986,986,0
20250305,114400,115156497,986,986,986,986,0
20250305,114300,115156497,986,984,986,984,40
20250305,114200,115117135,984,984,984,984,3
20250305,114100,115114183,984,984,984,984,0
20250305,114000,115114183,984,984,984,984,0
20250305,113900,115114183,984,984,984,984,30
20250305,113800,115084663,984,984,984,984,1
20250305,113700,115083679,983,984,984,983,362
20250305,113600,114727506,984,985,985,984,130
20250305,113500,114599576,984,984,984,984,0
20250305,113400,114599576,984,984,984,984,14
20250305,113300,114585800,984,984,984,984,6
20250305,113200,114579896,986,986,986,986,0
20250305,113100,114579896,986,986,986,986,0
20250305,113000,114579896,986,986,986,986,0
20250305,112900,114579896,986,986,986,986,0
20250305,112800,114579896,986,985,986,985,561
20250305,112700,114027307,987,987,987,987,0
20250305,112600,114027307,987,987,987,987,1
20250305,112500,114026320,985,985,985,985,245
20250305,112400,113784995,985,985,985,985,50
20250305,112300,113735745,985,985,985,985,25
20250305,112200,113711120,987,987,987,987,0
20250305,112100,113711120,987,987,987,987,1
20250305,112000,113710133,982,982,982,982,0
20250305,111900,113710133,982,987,987,982,512
20250305,111800,113204849,987,987,987,987,0
20250305,111700,113204849,987,987,987,987,5
20250305,111600,113199914,987,984,987,984,10
20250305,111500,113190055,981,981,981,981,0
20250305,111400,113190055,981,981,981,981,0
20250305,111300,113190055,981,981,981,981,0
20250305,111200,113190055,981,981,981,981,10
20250305,111100,113180245,981,981,981,981,0
20250305,111000,113180245,981,981,981,981,0
20250305,110900,113180245,981,981,981,981,0
20250305,110800,113180245,981,981,981,981,0
20250305,110700,113180245,981,981,981,981,1
20250305,110600,113179264,987,987,987,987,0
20250305,110500,113179264,987,987,987,987,0
20250305,110400,113179264,987,987,987,987,0
20250305,110300,113179264,987,987,987,981,121
20250305,110200,113060551,980,980,980,980,0
20250305,110100,113060551,980,980,980,980,0
20250305,110000,113060551,980,980,980,980,0
20250305,105900,113060551,980,980,980,980,50
20250305,105800,113011551,980,980,980,980,0
20250305,105700,113011551,980,980,980,980,118
20250305,105600,112895911,980,980,980,980,0
20250305,105500,112895911,980,980,980,980,0
20250305,105400,112895911,980,982,982,980,1800
20250305,105300,111129361,987,987,987,987,0
20250305,105200,111129361,987,987,987,987,105
20250305,105100,111025726,987,987,987,987,50
20250305,105000,110976376,987,987,987,987,1
20250305,104900,110975389,984,987,987,984,201
20250305,104800,110777602,987,987,987,987,85
20250305,104700,110693707,987,987,987,987,50
20250305,104600,110644357,987,983,987,983,6001
20250305,104500,104745370,987,987,987,987,10
20250305,104400,104735500,987,987,990,987,939
20250305,104300,103808704,990,990,990,990,0
20250305,104200,103808704,990,990,990,990,1
20250305,104100,103807714,987,987,987,987,787
20250305,104000,103030945,991,991,991,991,0
20250305,103900,103030945,991,991,991,991,0
20250305,103800,103030945,991,991,991,991,5
20250305,103700,103025990,988,991,991,988,1261
20250305,103600,101778322,991,991,991,991,0
20250305,103500,101778322,991,991,991,991,28
20250305,103400,101750574,991,991,991,991,0
20250305,103300,101750574,991,991,991,991,257
20250305,103200,101495887,991,991,991,991,33
20250305,103100,101463184,991,991,991,991,379
20250305,103000,101087595,990,991,991,990,1459
20250305,102900,99643165,992,992,992,992,51
20250305,102800,99592573,990,988,993,988,2107
20250305,102700,97505837,987,987,987,987,1625
20250305,102600,95901962,987,983,987,983,290
20250305,102500,95616488,987,987,987,987,0
20250305,102400,95616488,987,987,987,987,0
20250305,102300,95616488,987,987,987,987,0
20250305,102200,95616488,987,985,987,985,1506
20250305,102100,94133076,987,987,987,987,2
20250305,102000,94131102,987,985,987,985,696
20250305,101900,93445540,985,986,986,985,1505
20250305,101800,91963020,986,985,986,985,2500
20250305,101700,89499610,985,984,985,983,25
20250305,101600,89475010,983,983,983,983,3
20250305,101500,89472061,982,982,982,982,202
20250305,101400,89273697,982,981,982,981,53
20250305,101300,89221703,981,978,981,978,2031
20250305,101200,87235080,978,978,978,978,0
20250305,101100,87235080,978,978,978,978,0
20250305,101000,87235080,978,978,978,978,244
20250305,100900,86996448,976,976,977,976,1304
20250305,100800,85723666,976,976,976,976,1
20250305,100700,85722690,976,976,976,976,0
20250305,100600,85722690,976,976,976,976,1
20250305,100500,85721714,976,976,976,976,1
20250305,100400,85720738,971,978,978,971,921
20250305,100300,84826440,978,974,978,970,765
20250305,100200,84082162,978,978,978,978,18
20250305,100100,84064558,978,978,978,978,0
20250305,100000,84064558,978,977,978,977,305
20250305,095900,83766332,977,977,977,977,1
20250305,095800,83765355,974,974,974,974,294
20250305,095700,83478999,974,977,977,974,119
20250305,095600,83363033,977,977,977,977,26
20250305,095500,83337631,982,982,982,982,0
20250305,095400,83337631,982,982,982,982,0
20250305,095300,83337631,982,971,982,967,15956
20250305,095200,67893621,971,974,974,971,10000
20250305,095100,58172434,983,980,983,975,8372
20250305,095000,49996000,983,983,983,983,408
20250305,094900,49594936,985,985,985,985,1
20250305,094800,49593951,983,984,984,983,1663
20250305,094700,47958162,984,984,984,984,100
20250305,094600,47859762,984,984,984,984,5
20250305,094500,47854842,984,983,984,983,23
20250305,094400,47832222,983,983,983,983,2531
20250305,094300,45344249,985,985,985,985,168
20250305,094200,45178769,985,985,985,985,0
20250305,094100,45178769,985,985,985,985,9
20250305,094000,45169904,986,987,987,986,762
20250305,093900,44418171,986,986,986,986,659
20250305,093800,43768397,983,983,983,983,0
20250305,093700,43768397,983,984,984,983,500
20250305,093600,43276888,983,983,983,983,38
20250305,093500,43239534,983,983,983,983,0
20250305,093400,43239534,983,983,983,983,813
20250305,093300,42440355,987,988,988,987,226
20250305,093200,42217255,987,987,987,987,853
20250305,093100,41375344,986,980,986,980,105
20250305,093000,41271844,987,987,987,987,53
20250305,092900,41219533,988,988,988,986,38
20250305,092800,41181991,988,989,989,986,97
20250305,092700,41086110,987,988,988,987,123
20250305,092600,40964593,989,988,989,988,207
20250305,092500,40759925,988,974,988,974,60
20250305,092400,40700785,974,974,974,974,25
20250305,092300,40676435,989,983,989,980,1004
20250305,092200,39692491,990,984,990,984,3
20250305,092100,39689528,992,992,992,992,1
20250305,092000,39688536,985,990,993,985,3410
20250305,091900,36326816,994,997,997,994,2723
20250305,091800,33616297,990,976,991,976,19242
20250305,091700,14775010,976,975,976,975,10
20250305,091600,14765251,976,976,976,976,1
20250305,091500,14764275,969,969,969,969,0
20250305,091400,14764275,969,977,977,969,370
20250305,091300,14403345,977,977,977,977,1
20250305,091200,14402368,968,978,978,968,202
20250305,091100,14205782,980,982,982,980,154
20250305,091000,14054858,982,984,984,982,806
20250305,090900,13261756,984,984,984,984,102
20250305,090800,13161388,985,985,985,985,436
20250305,090700,12731928,985,985,985,984,80
20250305,090600,12653138,985,972,985,971,3044
20250305,090500,9684545,973,973,973,973,56
20250305,090400,9630057,973,972,973,972,164
20250305,090300,9470574,974,974,974,974,1
20250305,090200,9469600,959,959,959,958,137
20250305,090100,9338263,958,967,967,958,803
20250305,090000,8568522,977,955,977,954,8740
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195100 238838137 973 973 973 973 6024
3 20250305 195000 238838137 973 973 973 973 0
4 20250305 194900 238838137 973 973 973 973 0
5 20250305 194800 238838137 973 973 973 973 0
6 20250305 194700 238838137 973 973 973 973 0
7 20250305 194600 238838137 973 973 973 973 0
8 20250305 194500 238838137 973 973 973 973 0
9 20250305 194400 238838137 973 973 973 973 0
10 20250305 194300 238838137 973 973 973 973 0
11 20250305 194200 238838137 973 973 973 973 0
12 20250305 194100 238838137 973 973 973 973 0
13 20250305 194000 238838137 973 973 973 973 0
14 20250305 193900 238838137 973 973 973 973 0
15 20250305 193800 238838137 973 973 973 973 0
16 20250305 193700 238838137 973 973 973 973 0
17 20250305 193600 238838137 973 973 973 973 0
18 20250305 193500 238838137 973 973 973 973 0
19 20250305 193400 238838137 973 973 973 973 0
20 20250305 193300 238838137 973 973 973 973 0
21 20250305 193200 238838137 973 973 973 973 0
22 20250305 193100 238838137 973 973 973 973 0
23 20250305 193000 238838137 973 973 973 973 0
24 20250305 192900 238838137 973 973 973 973 0
25 20250305 192800 238838137 973 973 973 973 0
26 20250305 192700 238838137 973 973 973 973 0
27 20250305 192600 238838137 973 973 973 973 0
28 20250305 192500 238838137 973 973 973 973 0
29 20250305 192400 238838137 973 973 973 973 0
30 20250305 192300 238838137 973 973 973 973 0
31 20250305 192200 238838137 973 973 973 973 0
32 20250305 192100 238838137 973 973 973 973 6024
33 20250305 192000 238838137 973 973 973 973 0
34 20250305 191900 238838137 973 973 973 973 0
35 20250305 191800 238838137 973 973 973 973 0
36 20250305 191700 238838137 973 973 973 973 0
37 20250305 191600 238838137 973 973 973 973 0
38 20250305 191500 238838137 973 973 973 973 0
39 20250305 191400 238838137 973 973 973 973 0
40 20250305 191300 238838137 973 973 973 973 0
41 20250305 191200 238838137 973 973 973 973 0
42 20250305 191100 238838137 973 973 973 973 0
43 20250305 191000 238838137 973 973 973 973 0
44 20250305 190900 238838137 973 973 973 973 0
45 20250305 190800 238838137 973 973 973 973 0
46 20250305 190700 238838137 973 973 973 973 0
47 20250305 190600 238838137 973 973 973 973 0
48 20250305 190500 238838137 973 973 973 973 0
49 20250305 190400 238838137 973 973 973 973 0
50 20250305 190300 238838137 973 973 973 973 0
51 20250305 190200 238838137 973 973 973 973 0
52 20250305 190100 238838137 973 973 973 973 0
53 20250305 190000 238838137 973 973 973 973 0
54 20250305 185900 238838137 973 973 973 973 0
55 20250305 185800 238838137 973 973 973 973 0
56 20250305 185700 238838137 973 973 973 973 0
57 20250305 185600 238838137 973 973 973 973 0
58 20250305 185500 238838137 973 973 973 973 0
59 20250305 185400 238838137 973 973 973 973 0
60 20250305 185300 238838137 973 973 973 973 0
61 20250305 185200 238838137 973 973 973 973 0
62 20250305 185100 238838137 973 973 973 973 6024
63 20250305 185000 238838137 973 973 973 973 0
64 20250305 184900 238838137 973 973 973 973 0
65 20250305 184800 238838137 973 973 973 973 0
66 20250305 184700 238838137 973 973 973 973 0
67 20250305 184600 238838137 973 973 973 973 0
68 20250305 184500 238838137 973 973 973 973 0
69 20250305 184400 238838137 973 973 973 973 0
70 20250305 184300 238838137 973 973 973 973 0
71 20250305 184200 238838137 973 973 973 973 0
72 20250305 184100 238838137 973 973 973 973 0
73 20250305 184000 238838137 973 973 973 973 0
74 20250305 183900 238838137 973 973 973 973 0
75 20250305 183800 238838137 973 973 973 973 0
76 20250305 183700 238838137 973 973 973 973 0
77 20250305 183600 238838137 973 973 973 973 0
78 20250305 183500 238838137 973 973 973 973 0
79 20250305 183400 238838137 973 973 973 973 0
80 20250305 183300 238838137 973 973 973 973 0
81 20250305 183200 238838137 973 973 973 973 0
82 20250305 183100 238838137 973 973 973 973 0
83 20250305 183000 238838137 973 973 973 973 0
84 20250305 182900 238838137 973 973 973 973 0
85 20250305 182800 238838137 973 973 973 973 0
86 20250305 182700 238838137 973 973 973 973 0
87 20250305 182600 238838137 973 973 973 973 0
88 20250305 182500 238838137 973 973 973 973 0
89 20250305 182400 238838137 973 973 973 973 0
90 20250305 182300 238838137 973 973 973 973 0
91 20250305 182200 238838137 973 973 973 973 0
92 20250305 182100 238838137 973 973 973 973 6024
93 20250305 182000 238838137 973 973 973 973 0
94 20250305 181900 238838137 973 973 973 973 0
95 20250305 181800 238838137 973 973 973 973 0
96 20250305 181700 238838137 973 973 973 973 0
97 20250305 181600 238838137 973 973 973 973 0
98 20250305 181500 238838137 973 973 973 973 0
99 20250305 181400 238838137 973 973 973 973 0
100 20250305 181300 238838137 973 973 973 973 0
101 20250305 181200 238838137 973 973 973 973 0
102 20250305 181100 238838137 973 973 973 973 0
103 20250305 181000 238838137 973 973 973 973 0
104 20250305 180900 238838137 973 973 973 973 0
105 20250305 180800 238838137 973 973 973 973 0
106 20250305 180700 238838137 973 973 973 973 0
107 20250305 180600 238838137 973 973 973 973 0
108 20250305 180500 238838137 973 973 973 973 0
109 20250305 180400 238838137 973 973 973 973 0
110 20250305 180300 238838137 973 973 973 973 0
111 20250305 180200 238838137 973 973 973 973 0
112 20250305 180100 238838137 973 973 973 973 0
113 20250305 180000 238838137 973 973 973 973 0
114 20250305 175900 238838137 973 973 973 973 0
115 20250305 175800 238838137 973 973 973 973 0
116 20250305 175700 238838137 973 973 973 973 0
117 20250305 175600 238838137 973 973 973 973 0
118 20250305 175500 238838137 973 973 973 973 0
119 20250305 175400 238838137 973 973 973 973 0
120 20250305 175300 238838137 973 973 973 973 0
121 20250305 175200 238838137 973 973 973 973 0
122 20250305 175100 238838137 973 973 973 973 6024
123 20250305 175000 238838137 973 973 973 973 0
124 20250305 174900 238838137 973 973 973 973 0
125 20250305 174800 238838137 973 973 973 973 0
126 20250305 174700 238838137 973 973 973 973 0
127 20250305 174600 238838137 973 973 973 973 0
128 20250305 174500 238838137 973 973 973 973 0
129 20250305 174400 238838137 973 973 973 973 0
130 20250305 174300 238838137 973 973 973 973 0
131 20250305 174200 238838137 973 973 973 973 0
132 20250305 174100 238838137 973 973 973 973 0
133 20250305 174000 238838137 973 973 973 973 0
134 20250305 173900 238838137 973 973 973 973 0
135 20250305 173800 238838137 973 973 973 973 0
136 20250305 173700 238838137 973 973 973 973 0
137 20250305 173600 238838137 973 973 973 973 0
138 20250305 173500 238838137 973 973 973 973 0
139 20250305 173400 238838137 973 973 973 973 0
140 20250305 173300 238838137 973 973 973 973 0
141 20250305 173200 238838137 973 973 973 973 0
142 20250305 173100 238838137 973 973 973 973 0
143 20250305 173000 238838137 973 973 973 973 0
144 20250305 172900 238838137 973 973 973 973 0
145 20250305 172800 238838137 973 973 973 973 0
146 20250305 172700 238838137 973 973 973 973 0
147 20250305 172600 238838137 973 973 973 973 0
148 20250305 172500 238838137 973 973 973 973 0
149 20250305 172400 238838137 973 973 973 973 0
150 20250305 172300 238838137 973 973 973 973 0
151 20250305 172200 238838137 973 973 973 973 0
152 20250305 172100 238838137 973 973 973 973 6024
153 20250305 172000 238838137 973 973 973 973 0
154 20250305 171900 238838137 973 973 973 973 0
155 20250305 171800 238838137 973 973 973 973 0
156 20250305 171700 238838137 973 973 973 973 0
157 20250305 171600 238838137 973 973 973 973 0
158 20250305 171500 238838137 973 973 973 973 0
159 20250305 171400 238838137 973 973 973 973 0
160 20250305 171300 238838137 973 973 973 973 0
161 20250305 171200 238838137 973 973 973 973 0
162 20250305 171100 238838137 973 973 973 973 0
163 20250305 171000 238838137 973 973 973 973 0
164 20250305 170900 238838137 973 973 973 973 0
165 20250305 170800 238838137 973 973 973 973 0
166 20250305 170700 238838137 973 973 973 973 0
167 20250305 170600 238838137 973 973 973 973 0
168 20250305 170500 238838137 973 973 973 973 0
169 20250305 170400 238838137 973 973 973 973 0
170 20250305 170300 238838137 973 973 973 973 0
171 20250305 170200 238838137 973 973 973 973 0
172 20250305 170100 238838137 973 973 973 973 0
173 20250305 170000 238838137 973 973 973 973 0
174 20250305 165900 238838137 973 973 973 973 0
175 20250305 165800 238838137 973 973 973 973 0
176 20250305 165700 238838137 973 973 973 973 0
177 20250305 165600 238838137 973 973 973 973 0
178 20250305 165500 238838137 973 973 973 973 0
179 20250305 165400 238838137 973 973 973 973 0
180 20250305 165300 238838137 973 973 973 973 0
181 20250305 165200 238838137 973 973 973 973 0
182 20250305 165100 238838137 973 973 973 973 6024
183 20250305 165000 238838137 973 973 973 973 0
184 20250305 164900 238838137 973 973 973 973 0
185 20250305 164800 238838137 973 973 973 973 0
186 20250305 164700 238838137 973 973 973 973 0
187 20250305 164600 238838137 973 973 973 973 0
188 20250305 164500 238838137 973 973 973 973 0
189 20250305 164400 238838137 973 973 973 973 0
190 20250305 164300 238838137 973 973 973 973 0
191 20250305 164200 238838137 973 973 973 973 0
192 20250305 164100 238838137 973 973 973 973 0
193 20250305 164000 238838137 973 973 973 973 0
194 20250305 163900 238838137 973 973 973 973 0
195 20250305 163800 238838137 973 973 973 973 0
196 20250305 163700 238838137 973 973 973 973 0
197 20250305 163600 238838137 973 973 973 973 0
198 20250305 163500 238838137 973 973 973 973 0
199 20250305 163400 238838137 973 973 973 973 0
200 20250305 163300 238838137 973 973 973 973 0
201 20250305 163200 238838137 973 973 973 973 0
202 20250305 163100 238838137 973 973 973 973 0
203 20250305 163000 238838137 973 973 973 973 0
204 20250305 162900 238838137 973 973 973 973 0
205 20250305 162800 238838137 973 973 973 973 0
206 20250305 162700 238838137 973 973 973 973 0
207 20250305 162600 238838137 973 973 973 973 0
208 20250305 162500 238838137 973 973 973 973 0
209 20250305 162400 238838137 973 973 973 973 0
210 20250305 162300 238838137 973 973 973 973 0
211 20250305 162200 238838137 973 973 973 973 0
212 20250305 162100 238838137 973 973 973 973 6024
213 20250305 162000 238838137 973 973 973 973 0
214 20250305 161900 238838137 973 973 973 973 0
215 20250305 161800 238838137 973 973 973 973 0
216 20250305 161700 238838137 973 973 973 973 0
217 20250305 161600 238838137 973 973 973 973 0
218 20250305 161500 238838137 973 973 973 973 0
219 20250305 161400 238838137 973 973 973 973 0
220 20250305 161300 238838137 973 973 973 973 0
221 20250305 161200 238838137 973 973 973 973 0
222 20250305 161100 238838137 973 973 973 973 0
223 20250305 161000 238838137 973 973 973 973 0
224 20250305 160900 238838137 973 973 973 973 0
225 20250305 160800 238838137 973 973 973 973 0
226 20250305 160700 238838137 973 973 973 973 0
227 20250305 160600 238838137 973 973 973 973 0
228 20250305 160500 238838137 973 973 973 973 0
229 20250305 160400 238838137 973 973 973 973 0
230 20250305 160300 238838137 973 973 973 973 0
231 20250305 160200 238838137 973 973 973 973 0
232 20250305 160100 238838137 973 973 973 973 0
233 20250305 160000 238838137 973 973 973 973 0
234 20250305 155900 238838137 973 973 973 973 0
235 20250305 155800 238838137 973 973 973 973 0
236 20250305 155700 238838137 973 973 973 973 0
237 20250305 155600 238838137 973 973 973 973 0
238 20250305 155500 238838137 973 973 973 973 0
239 20250305 155400 238838137 973 973 973 973 0
240 20250305 155300 238838137 973 973 973 973 0
241 20250305 155200 238838137 973 973 973 973 0
242 20250305 155100 238838137 973 973 973 973 6024
243 20250305 155000 238838137 973 973 973 973 0
244 20250305 154900 238838137 973 973 973 973 0
245 20250305 154800 238838137 973 973 973 973 0
246 20250305 154700 238838137 973 973 973 973 0
247 20250305 154600 238838137 973 973 973 973 0
248 20250305 154500 238838137 973 973 973 973 0
249 20250305 154400 238838137 973 973 973 973 0
250 20250305 154300 238838137 973 973 973 973 0
251 20250305 154200 238838137 973 973 973 973 0
252 20250305 154100 238838137 973 973 973 973 0
253 20250305 154000 238838137 973 973 973 973 0
254 20250305 153900 238838137 973 973 973 973 0
255 20250305 153800 238838137 973 973 973 973 0
256 20250305 153700 238838137 973 973 973 973 0
257 20250305 153600 238838137 973 973 973 973 0
258 20250305 153500 238838137 973 973 973 973 0
259 20250305 153400 238838137 973 973 973 973 0
260 20250305 153300 238838137 973 973 973 973 0
261 20250305 153200 238838137 973 973 973 973 0
262 20250305 153100 238838137 973 973 973 973 0
263 20250305 153000 238838137 973 973 973 973 6024
264 20250305 152900 232976785 974 974 974 974 0
265 20250305 152800 232976785 974 974 974 974 0
266 20250305 152700 232976785 974 974 974 974 0
267 20250305 152600 232976785 974 974 974 974 0
268 20250305 152500 232976785 974 974 974 974 0
269 20250305 152400 232976785 974 974 974 974 0
270 20250305 152300 232976785 974 974 974 974 0
271 20250305 152200 232976785 974 974 974 974 0
272 20250305 152100 232976785 974 974 974 974 0
273 20250305 152000 232976785 974 974 974 974 0
274 20250305 151900 232976785 974 975 977 973 7244
275 20250305 151800 225920901 975 978 978 974 8577
276 20250305 151700 217562429 978 978 979 976 4014
277 20250305 151600 213641191 979 978 979 978 577
278 20250305 151500 213076808 980 980 980 978 3496
279 20250305 151400 209653332 980 980 980 980 2305
280 20250305 151300 207394432 980 979 982 979 2671
281 20250305 151200 204777422 979 982 982 979 52
282 20250305 151100 204726364 982 983 983 982 4
283 20250305 151000 204722435 980 980 980 979 1000
284 20250305 150900 203742655 981 981 981 981 0
285 20250305 150800 203742655 981 983 983 981 31
286 20250305 150700 203712184 983 983 983 983 0
287 20250305 150600 203712184 983 983 983 983 0
288 20250305 150500 203712184 983 983 983 982 131
289 20250305 150400 203583452 979 979 979 979 0
290 20250305 150300 203583452 979 979 979 979 0
291 20250305 150200 203583452 979 979 979 979 60
292 20250305 150100 203524712 986 986 986 986 50
293 20250305 150000 203475412 986 986 986 986 19
294 20250305 145900 203456678 986 986 986 986 2086
295 20250305 145800 201399882 986 986 986 986 0
296 20250305 145700 201399882 986 979 986 979 31
297 20250305 145600 201369526 987 979 987 979 25
298 20250305 145500 201344959 987 987 987 987 0
299 20250305 145400 201344959 987 987 987 987 2
300 20250305 145300 201342985 987 986 987 986 40
301 20250305 145200 201303544 986 986 986 986 0
302 20250305 145100 201303544 986 985 986 985 2440
303 20250305 145000 198900143 985 985 985 985 1
304 20250305 144900 198899158 978 978 978 978 1000
305 20250305 144800 197921158 986 986 986 986 0
306 20250305 144700 197921158 986 986 986 986 2
307 20250305 144600 197919186 986 986 986 986 376
308 20250305 144500 197548450 986 986 986 986 148
309 20250305 144400 197402522 986 986 986 986 0
310 20250305 144300 197402522 986 986 986 986 70
311 20250305 144200 197333502 986 986 986 986 80
312 20250305 144100 197254622 986 986 986 986 1
313 20250305 144000 197253636 983 983 983 983 0
314 20250305 143900 197253636 983 981 983 977 951
315 20250305 143800 196322540 985 985 985 985 0
316 20250305 143700 196322540 985 985 985 985 1
317 20250305 143600 196321555 978 980 980 978 500
318 20250305 143500 195832235 980 980 980 980 0
319 20250305 143400 195832235 980 980 980 980 0
320 20250305 143300 195832235 980 984 986 980 186
321 20250305 143200 195649029 980 980 980 980 0
322 20250305 143100 195649029 980 980 980 980 0
323 20250305 143000 195649029 980 980 980 980 39
324 20250305 142900 195610809 980 980 980 980 1320
325 20250305 142800 194317209 981 981 981 978 1638
326 20250305 142700 192714143 982 982 982 982 0
327 20250305 142600 192714143 982 982 982 982 12
328 20250305 142500 192702359 980 981 981 980 182
329 20250305 142400 192523998 982 984 984 982 175
330 20250305 142300 192352128 984 984 984 984 0
331 20250305 142200 192352128 984 984 984 984 1
332 20250305 142100 192351144 986 986 986 986 0
333 20250305 142000 192351144 986 986 986 986 0
334 20250305 141900 192351144 986 986 986 986 0
335 20250305 141800 192351144 986 986 986 986 0
336 20250305 141700 192351144 986 986 986 986 1
337 20250305 141600 192350158 986 986 986 986 0
338 20250305 141500 192350158 986 986 986 986 0
339 20250305 141400 192350158 986 986 986 986 0
340 20250305 141300 192350158 986 986 986 986 0
341 20250305 141200 192350158 986 985 986 985 306
342 20250305 141100 192048746 985 985 985 985 2
343 20250305 141000 192046776 985 985 985 985 1
344 20250305 140900 192045791 978 985 986 978 4127
345 20250305 140800 187981440 986 985 986 985 278
346 20250305 140700 187707608 985 985 985 985 6000
347 20250305 140600 181797608 985 985 985 985 0
348 20250305 140500 181797608 985 985 985 985 0
349 20250305 140400 181797608 985 985 985 985 0
350 20250305 140300 181797608 985 985 985 985 5
351 20250305 140200 181792683 985 985 985 985 0
352 20250305 140100 181792683 985 985 985 985 0
353 20250305 140000 181792683 985 984 985 984 900
354 20250305 135900 180906984 983 983 983 983 305
355 20250305 135800 180607169 983 983 983 983 0
356 20250305 135700 180607169 983 981 983 981 18
357 20250305 135600 180589508 981 981 981 981 0
358 20250305 135500 180589508 981 981 981 981 127
359 20250305 135400 180464921 981 981 981 981 4
360 20250305 135300 180460997 981 981 981 981 2
361 20250305 135200 180459035 981 981 981 981 1
362 20250305 135100 180458054 978 978 978 978 0
363 20250305 135000 180458054 978 978 978 978 0
364 20250305 134900 180458054 978 978 978 978 1
365 20250305 134800 180457076 977 977 977 977 0
366 20250305 134700 180457076 977 977 977 977 0
367 20250305 134600 180457076 977 977 977 977 2700
368 20250305 134500 177819176 983 983 983 983 51
369 20250305 134400 177769043 983 983 983 983 1
370 20250305 134300 177768060 977 978 978 977 458
371 20250305 134200 177320494 980 980 980 980 81
372 20250305 134100 177241114 980 980 980 980 0
373 20250305 134000 177241114 980 980 980 980 0
374 20250305 133900 177241114 980 980 980 980 1084
375 20250305 133800 176178794 980 980 980 980 0
376 20250305 133700 176178794 980 980 980 980 74
377 20250305 133600 176106274 980 980 980 980 633
378 20250305 133500 175485934 980 980 980 980 1
379 20250305 133400 175484954 977 977 977 977 0
380 20250305 133300 175484954 977 980 980 977 548
381 20250305 133200 174949255 977 980 980 977 1326
382 20250305 133100 173652445 984 983 984 983 10
383 20250305 133000 173642614 977 977 977 977 0
384 20250305 132900 173642614 977 977 977 977 72
385 20250305 132800 173572270 977 984 984 977 130
386 20250305 132700 173444541 984 983 984 983 119
387 20250305 132600 173327466 984 984 984 984 0
388 20250305 132500 173327466 984 984 984 984 0
389 20250305 132400 173327466 984 984 984 984 0
390 20250305 132300 173327466 984 980 984 978 17501
391 20250305 132200 156211272 984 984 984 984 936
392 20250305 132100 155290248 984 984 984 984 100
393 20250305 132000 155191848 980 980 980 980 0
394 20250305 131900 155191848 980 980 980 980 0
395 20250305 131800 155191848 980 980 980 980 0
396 20250305 131700 155191848 980 980 980 980 0
397 20250305 131600 155191848 980 980 980 980 0
398 20250305 131500 155191848 980 980 980 980 2
399 20250305 131400 155189888 980 980 980 980 0
400 20250305 131300 155189888 980 980 980 980 0
401 20250305 131200 155189888 980 980 980 980 0
402 20250305 131100 155189888 980 980 980 980 0
403 20250305 131000 155189888 980 980 980 980 0
404 20250305 130900 155189888 980 980 980 980 1000
405 20250305 130800 154209888 978 979 979 978 1000
406 20250305 130700 153231869 978 978 978 978 0
407 20250305 130600 153231869 978 978 978 978 0
408 20250305 130500 153231869 978 978 978 978 0
409 20250305 130400 153231869 978 978 978 978 1001
410 20250305 130300 152252891 978 978 978 978 0
411 20250305 130200 152252891 978 979 979 978 1630
412 20250305 130100 150658321 979 980 980 979 4270
413 20250305 130000 146475891 984 981 984 981 331
414 20250305 125900 146151087 981 982 982 981 700
415 20250305 125800 145464177 984 984 984 984 0
416 20250305 125700 145464177 984 984 984 984 1
417 20250305 125600 145463193 984 984 984 984 0
418 20250305 125500 145463193 984 984 984 984 0
419 20250305 125400 145463193 984 984 984 984 214
420 20250305 125300 145252617 982 984 984 982 1622
421 20250305 125200 143659265 986 986 986 986 152
422 20250305 125100 143509393 988 988 988 988 0
423 20250305 125000 143509393 988 988 988 988 0
424 20250305 124900 143509393 988 988 988 988 0
425 20250305 124800 143509393 988 987 988 987 904
426 20250305 124700 142616588 987 987 987 987 0
427 20250305 124600 142616588 987 987 987 987 176
428 20250305 124500 142442876 987 987 987 987 595
429 20250305 124400 141855611 987 980 987 980 3674
430 20250305 124300 138234200 980 980 980 980 0
431 20250305 124200 138234200 980 980 980 980 0
432 20250305 124100 138234200 980 980 980 980 0
433 20250305 124000 138234200 980 980 980 980 991
434 20250305 123900 137263020 980 980 980 980 1783
435 20250305 123800 135515680 980 980 980 980 0
436 20250305 123700 135515680 980 980 980 980 0
437 20250305 123600 135515680 980 980 980 980 0
438 20250305 123500 135515680 980 980 980 980 0
439 20250305 123400 135515680 980 983 983 980 70
440 20250305 123300 135447002 983 983 983 983 0
441 20250305 123200 135447002 983 983 983 983 4
442 20250305 123100 135443070 983 983 983 983 2492
443 20250305 123000 132993434 983 983 983 983 0
444 20250305 122900 132993434 983 983 983 983 1
445 20250305 122800 132992451 980 980 980 980 19
446 20250305 122700 132973831 980 980 980 980 0
447 20250305 122600 132973831 980 981 981 980 979
448 20250305 122500 132014212 980 980 980 980 0
449 20250305 122400 132014212 980 980 980 980 0
450 20250305 122300 132014212 980 980 980 980 0
451 20250305 122200 132014212 980 980 980 980 0
452 20250305 122100 132014212 980 981 981 980 2300
453 20250305 122000 129759182 983 983 983 983 100
454 20250305 121900 129660882 983 983 983 983 0
455 20250305 121800 129660882 983 983 983 983 0
456 20250305 121700 129660882 983 983 983 983 500
457 20250305 121600 129169382 982 982 982 982 0
458 20250305 121500 129169382 982 982 982 982 0
459 20250305 121400 129169382 982 982 982 982 153
460 20250305 121300 129019136 982 982 982 982 65
461 20250305 121200 128955306 983 983 983 983 0
462 20250305 121100 128955306 983 983 983 983 1
463 20250305 121000 128954323 980 980 980 980 150
464 20250305 120900 128807323 980 980 980 980 583
465 20250305 120800 128235983 983 983 983 983 0
466 20250305 120700 128235983 983 983 983 983 50
467 20250305 120600 128186833 983 983 983 983 1
468 20250305 120500 128185850 983 981 983 981 6541
469 20250305 120400 121761960 981 984 984 980 3541
470 20250305 120300 118287248 983 983 983 983 0
471 20250305 120200 118287248 983 983 983 983 1
472 20250305 120100 118286265 982 982 982 982 0
473 20250305 120000 118286265 982 982 982 982 0
474 20250305 115900 118286265 982 982 982 982 0
475 20250305 115800 118286265 982 982 982 982 0
476 20250305 115700 118286265 982 982 982 982 0
477 20250305 115600 118286265 982 982 982 982 2700
478 20250305 115500 115634865 982 982 982 982 0
479 20250305 115400 115634865 982 982 982 982 167
480 20250305 115300 115470871 982 982 982 982 0
481 20250305 115200 115470871 982 982 982 982 0
482 20250305 115100 115470871 982 982 982 982 0
483 20250305 115000 115470871 982 982 982 982 0
484 20250305 114900 115470871 982 983 983 982 300
485 20250305 114800 115176177 984 984 984 984 0
486 20250305 114700 115176177 984 984 984 984 20
487 20250305 114600 115156497 986 986 986 986 0
488 20250305 114500 115156497 986 986 986 986 0
489 20250305 114400 115156497 986 986 986 986 0
490 20250305 114300 115156497 986 984 986 984 40
491 20250305 114200 115117135 984 984 984 984 3
492 20250305 114100 115114183 984 984 984 984 0
493 20250305 114000 115114183 984 984 984 984 0
494 20250305 113900 115114183 984 984 984 984 30
495 20250305 113800 115084663 984 984 984 984 1
496 20250305 113700 115083679 983 984 984 983 362
497 20250305 113600 114727506 984 985 985 984 130
498 20250305 113500 114599576 984 984 984 984 0
499 20250305 113400 114599576 984 984 984 984 14
500 20250305 113300 114585800 984 984 984 984 6
501 20250305 113200 114579896 986 986 986 986 0
502 20250305 113100 114579896 986 986 986 986 0
503 20250305 113000 114579896 986 986 986 986 0
504 20250305 112900 114579896 986 986 986 986 0
505 20250305 112800 114579896 986 985 986 985 561
506 20250305 112700 114027307 987 987 987 987 0
507 20250305 112600 114027307 987 987 987 987 1
508 20250305 112500 114026320 985 985 985 985 245
509 20250305 112400 113784995 985 985 985 985 50
510 20250305 112300 113735745 985 985 985 985 25
511 20250305 112200 113711120 987 987 987 987 0
512 20250305 112100 113711120 987 987 987 987 1
513 20250305 112000 113710133 982 982 982 982 0
514 20250305 111900 113710133 982 987 987 982 512
515 20250305 111800 113204849 987 987 987 987 0
516 20250305 111700 113204849 987 987 987 987 5
517 20250305 111600 113199914 987 984 987 984 10
518 20250305 111500 113190055 981 981 981 981 0
519 20250305 111400 113190055 981 981 981 981 0
520 20250305 111300 113190055 981 981 981 981 0
521 20250305 111200 113190055 981 981 981 981 10
522 20250305 111100 113180245 981 981 981 981 0
523 20250305 111000 113180245 981 981 981 981 0
524 20250305 110900 113180245 981 981 981 981 0
525 20250305 110800 113180245 981 981 981 981 0
526 20250305 110700 113180245 981 981 981 981 1
527 20250305 110600 113179264 987 987 987 987 0
528 20250305 110500 113179264 987 987 987 987 0
529 20250305 110400 113179264 987 987 987 987 0
530 20250305 110300 113179264 987 987 987 981 121
531 20250305 110200 113060551 980 980 980 980 0
532 20250305 110100 113060551 980 980 980 980 0
533 20250305 110000 113060551 980 980 980 980 0
534 20250305 105900 113060551 980 980 980 980 50
535 20250305 105800 113011551 980 980 980 980 0
536 20250305 105700 113011551 980 980 980 980 118
537 20250305 105600 112895911 980 980 980 980 0
538 20250305 105500 112895911 980 980 980 980 0
539 20250305 105400 112895911 980 982 982 980 1800
540 20250305 105300 111129361 987 987 987 987 0
541 20250305 105200 111129361 987 987 987 987 105
542 20250305 105100 111025726 987 987 987 987 50
543 20250305 105000 110976376 987 987 987 987 1
544 20250305 104900 110975389 984 987 987 984 201
545 20250305 104800 110777602 987 987 987 987 85
546 20250305 104700 110693707 987 987 987 987 50
547 20250305 104600 110644357 987 983 987 983 6001
548 20250305 104500 104745370 987 987 987 987 10
549 20250305 104400 104735500 987 987 990 987 939
550 20250305 104300 103808704 990 990 990 990 0
551 20250305 104200 103808704 990 990 990 990 1
552 20250305 104100 103807714 987 987 987 987 787
553 20250305 104000 103030945 991 991 991 991 0
554 20250305 103900 103030945 991 991 991 991 0
555 20250305 103800 103030945 991 991 991 991 5
556 20250305 103700 103025990 988 991 991 988 1261
557 20250305 103600 101778322 991 991 991 991 0
558 20250305 103500 101778322 991 991 991 991 28
559 20250305 103400 101750574 991 991 991 991 0
560 20250305 103300 101750574 991 991 991 991 257
561 20250305 103200 101495887 991 991 991 991 33
562 20250305 103100 101463184 991 991 991 991 379
563 20250305 103000 101087595 990 991 991 990 1459
564 20250305 102900 99643165 992 992 992 992 51
565 20250305 102800 99592573 990 988 993 988 2107
566 20250305 102700 97505837 987 987 987 987 1625
567 20250305 102600 95901962 987 983 987 983 290
568 20250305 102500 95616488 987 987 987 987 0
569 20250305 102400 95616488 987 987 987 987 0
570 20250305 102300 95616488 987 987 987 987 0
571 20250305 102200 95616488 987 985 987 985 1506
572 20250305 102100 94133076 987 987 987 987 2
573 20250305 102000 94131102 987 985 987 985 696
574 20250305 101900 93445540 985 986 986 985 1505
575 20250305 101800 91963020 986 985 986 985 2500
576 20250305 101700 89499610 985 984 985 983 25
577 20250305 101600 89475010 983 983 983 983 3
578 20250305 101500 89472061 982 982 982 982 202
579 20250305 101400 89273697 982 981 982 981 53
580 20250305 101300 89221703 981 978 981 978 2031
581 20250305 101200 87235080 978 978 978 978 0
582 20250305 101100 87235080 978 978 978 978 0
583 20250305 101000 87235080 978 978 978 978 244
584 20250305 100900 86996448 976 976 977 976 1304
585 20250305 100800 85723666 976 976 976 976 1
586 20250305 100700 85722690 976 976 976 976 0
587 20250305 100600 85722690 976 976 976 976 1
588 20250305 100500 85721714 976 976 976 976 1
589 20250305 100400 85720738 971 978 978 971 921
590 20250305 100300 84826440 978 974 978 970 765
591 20250305 100200 84082162 978 978 978 978 18
592 20250305 100100 84064558 978 978 978 978 0
593 20250305 100000 84064558 978 977 978 977 305
594 20250305 095900 83766332 977 977 977 977 1
595 20250305 095800 83765355 974 974 974 974 294
596 20250305 095700 83478999 974 977 977 974 119
597 20250305 095600 83363033 977 977 977 977 26
598 20250305 095500 83337631 982 982 982 982 0
599 20250305 095400 83337631 982 982 982 982 0
600 20250305 095300 83337631 982 971 982 967 15956
601 20250305 095200 67893621 971 974 974 971 10000
602 20250305 095100 58172434 983 980 983 975 8372
603 20250305 095000 49996000 983 983 983 983 408
604 20250305 094900 49594936 985 985 985 985 1
605 20250305 094800 49593951 983 984 984 983 1663
606 20250305 094700 47958162 984 984 984 984 100
607 20250305 094600 47859762 984 984 984 984 5
608 20250305 094500 47854842 984 983 984 983 23
609 20250305 094400 47832222 983 983 983 983 2531
610 20250305 094300 45344249 985 985 985 985 168
611 20250305 094200 45178769 985 985 985 985 0
612 20250305 094100 45178769 985 985 985 985 9
613 20250305 094000 45169904 986 987 987 986 762
614 20250305 093900 44418171 986 986 986 986 659
615 20250305 093800 43768397 983 983 983 983 0
616 20250305 093700 43768397 983 984 984 983 500
617 20250305 093600 43276888 983 983 983 983 38
618 20250305 093500 43239534 983 983 983 983 0
619 20250305 093400 43239534 983 983 983 983 813
620 20250305 093300 42440355 987 988 988 987 226
621 20250305 093200 42217255 987 987 987 987 853
622 20250305 093100 41375344 986 980 986 980 105
623 20250305 093000 41271844 987 987 987 987 53
624 20250305 092900 41219533 988 988 988 986 38
625 20250305 092800 41181991 988 989 989 986 97
626 20250305 092700 41086110 987 988 988 987 123
627 20250305 092600 40964593 989 988 989 988 207
628 20250305 092500 40759925 988 974 988 974 60
629 20250305 092400 40700785 974 974 974 974 25
630 20250305 092300 40676435 989 983 989 980 1004
631 20250305 092200 39692491 990 984 990 984 3
632 20250305 092100 39689528 992 992 992 992 1
633 20250305 092000 39688536 985 990 993 985 3410
634 20250305 091900 36326816 994 997 997 994 2723
635 20250305 091800 33616297 990 976 991 976 19242
636 20250305 091700 14775010 976 975 976 975 10
637 20250305 091600 14765251 976 976 976 976 1
638 20250305 091500 14764275 969 969 969 969 0
639 20250305 091400 14764275 969 977 977 969 370
640 20250305 091300 14403345 977 977 977 977 1
641 20250305 091200 14402368 968 978 978 968 202
642 20250305 091100 14205782 980 982 982 980 154
643 20250305 091000 14054858 982 984 984 982 806
644 20250305 090900 13261756 984 984 984 984 102
645 20250305 090800 13161388 985 985 985 985 436
646 20250305 090700 12731928 985 985 985 984 80
647 20250305 090600 12653138 985 972 985 971 3044
648 20250305 090500 9684545 973 973 973 973 56
649 20250305 090400 9630057 973 972 973 972 164
650 20250305 090300 9470574 974 974 974 974 1
651 20250305 090200 9469600 959 959 959 958 137
652 20250305 090100 9338263 958 967 967 958 803
653 20250305 090000 8568522 977 955 977 954 8740

1
069540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,46037579,0,45439090473,0.00
20250227,0,46037579,0,46359842053,0.00
20250226,0,46037579,0,46636067527,0.00
20250225,0,46037579,0,47556819107,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 46037579 0 45439090473 0.00
3 20250227 0 46037579 0 46359842053 0.00
4 20250226 0 46037579 0 46636067527 0.00
5 20250225 0 46037579 0 47556819107 0.00