ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012340/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,16784098,495,495,495,495,2539
20250313,185800,16784098,495,495,495,495,0
20250313,185700,16784098,495,495,495,495,0
20250313,185600,16784098,495,495,495,495,0
20250313,185500,16784098,495,495,495,495,0
20250313,185400,16784098,495,495,495,495,0
20250313,185300,16784098,495,495,495,495,0
20250313,185200,16784098,495,495,495,495,0
20250313,185100,16784098,495,495,495,495,0
20250313,185000,16784098,495,495,495,495,0
20250313,184900,16784098,495,495,495,495,0
20250313,184800,16784098,495,495,495,495,0
20250313,184700,16784098,495,495,495,495,0
20250313,184600,16784098,495,495,495,495,0
20250313,184500,16784098,495,495,495,495,0
20250313,184400,16784098,495,495,495,495,0
20250313,184300,16784098,495,495,495,495,0
20250313,184200,16784098,495,495,495,495,0
20250313,184100,16784098,495,495,495,495,0
20250313,184000,16784098,495,495,495,495,0
20250313,183900,16784098,495,495,495,495,0
20250313,183800,16784098,495,495,495,495,0
20250313,183700,16784098,495,495,495,495,0
20250313,183600,16784098,495,495,495,495,0
20250313,183500,16784098,495,495,495,495,0
20250313,183400,16784098,495,495,495,495,0
20250313,183300,16784098,495,495,495,495,0
20250313,183200,16784098,495,495,495,495,0
20250313,183100,16784098,495,495,495,495,0
20250313,183000,16784098,495,495,495,495,0
20250313,182900,16784098,495,495,495,495,2539
20250313,182800,16784098,495,495,495,495,0
20250313,182700,16784098,495,495,495,495,0
20250313,182600,16784098,495,495,495,495,0
20250313,182500,16784098,495,495,495,495,0
20250313,182400,16784098,495,495,495,495,0
20250313,182300,16784098,495,495,495,495,0
20250313,182200,16784098,495,495,495,495,0
20250313,182100,16784098,495,495,495,495,0
20250313,182000,16784098,495,495,495,495,0
20250313,181900,16784098,495,495,495,495,0
20250313,181800,16784098,495,495,495,495,0
20250313,181700,16784098,495,495,495,495,0
20250313,181600,16784098,495,495,495,495,0
20250313,181500,16784098,495,495,495,495,0
20250313,181400,16784098,495,495,495,495,0
20250313,181300,16784098,495,495,495,495,0
20250313,181200,16784098,495,495,495,495,0
20250313,181100,16784098,495,495,495,495,0
20250313,181000,16784098,495,495,495,495,0
20250313,180900,16784098,495,495,495,495,0
20250313,180800,16784098,495,495,495,495,0
20250313,180700,16784098,495,495,495,495,0
20250313,180600,16784098,495,495,495,495,0
20250313,180500,16784098,495,495,495,495,0
20250313,180400,16784098,495,495,495,495,0
20250313,180300,16784098,495,495,495,495,0
20250313,180200,16784098,495,495,495,495,0
20250313,180100,16784098,495,495,495,495,0
20250313,180000,16784098,495,495,495,495,0
20250313,175900,16784098,495,495,495,495,2539
20250313,175800,16784098,495,495,495,495,0
20250313,175700,16784098,495,495,495,495,0
20250313,175600,16784098,495,495,495,495,0
20250313,175500,16784098,495,495,495,495,0
20250313,175400,16784098,495,495,495,495,0
20250313,175300,16784098,495,495,495,495,0
20250313,175200,16784098,495,495,495,495,0
20250313,175100,16784098,495,495,495,495,0
20250313,175000,16784098,495,495,495,495,0
20250313,174900,16784098,495,495,495,495,0
20250313,174800,16784098,495,495,495,495,0
20250313,174700,16784098,495,495,495,495,0
20250313,174600,16784098,495,495,495,495,0
20250313,174500,16784098,495,495,495,495,0
20250313,174400,16784098,495,495,495,495,0
20250313,174300,16784098,495,495,495,495,0
20250313,174200,16784098,495,495,495,495,0
20250313,174100,16784098,495,495,495,495,0
20250313,174000,16784098,495,495,495,495,0
20250313,173900,16784098,495,495,495,495,0
20250313,173800,16784098,495,495,495,495,0
20250313,173700,16784098,495,495,495,495,0
20250313,173600,16784098,495,495,495,495,0
20250313,173500,16784098,495,495,495,495,0
20250313,173400,16784098,495,495,495,495,0
20250313,173300,16784098,495,495,495,495,0
20250313,173200,16784098,495,495,495,495,0
20250313,173100,16784098,495,495,495,495,0
20250313,173000,16784098,495,495,495,495,0
20250313,172900,16784098,495,495,495,495,2539
20250313,172800,16784098,495,495,495,495,0
20250313,172700,16784098,495,495,495,495,0
20250313,172600,16784098,495,495,495,495,0
20250313,172500,16784098,495,495,495,495,0
20250313,172400,16784098,495,495,495,495,0
20250313,172300,16784098,495,495,495,495,0
20250313,172200,16784098,495,495,495,495,0
20250313,172100,16784098,495,495,495,495,0
20250313,172000,16784098,495,495,495,495,0
20250313,171900,16784098,495,495,495,495,0
20250313,171800,16784098,495,495,495,495,0
20250313,171700,16784098,495,495,495,495,0
20250313,171600,16784098,495,495,495,495,0
20250313,171500,16784098,495,495,495,495,0
20250313,171400,16784098,495,495,495,495,0
20250313,171300,16784098,495,495,495,495,0
20250313,171200,16784098,495,495,495,495,0
20250313,171100,16784098,495,495,495,495,0
20250313,171000,16784098,495,495,495,495,0
20250313,170900,16784098,495,495,495,495,0
20250313,170800,16784098,495,495,495,495,0
20250313,170700,16784098,495,495,495,495,0
20250313,170600,16784098,495,495,495,495,0
20250313,170500,16784098,495,495,495,495,0
20250313,170400,16784098,495,495,495,495,0
20250313,170300,16784098,495,495,495,495,0
20250313,170200,16784098,495,495,495,495,0
20250313,170100,16784098,495,495,495,495,0
20250313,170000,16784098,495,495,495,495,0
20250313,165900,16784098,495,495,495,495,2539
20250313,165800,16784098,495,495,495,495,0
20250313,165700,16784098,495,495,495,495,0
20250313,165600,16784098,495,495,495,495,0
20250313,165500,16784098,495,495,495,495,0
20250313,165400,16784098,495,495,495,495,0
20250313,165300,16784098,495,495,495,495,0
20250313,165200,16784098,495,495,495,495,0
20250313,165100,16784098,495,495,495,495,0
20250313,165000,16784098,495,495,495,495,0
20250313,164900,16784098,495,495,495,495,0
20250313,164800,16784098,495,495,495,495,0
20250313,164700,16784098,495,495,495,495,0
20250313,164600,16784098,495,495,495,495,0
20250313,164500,16784098,495,495,495,495,0
20250313,164400,16784098,495,495,495,495,0
20250313,164300,16784098,495,495,495,495,0
20250313,164200,16784098,495,495,495,495,0
20250313,164100,16784098,495,495,495,495,0
20250313,164000,16784098,495,495,495,495,0
20250313,163900,16784098,495,495,495,495,0
20250313,163800,16784098,495,495,495,495,0
20250313,163700,16784098,495,495,495,495,0
20250313,163600,16784098,495,495,495,495,0
20250313,163500,16784098,495,495,495,495,0
20250313,163400,16784098,495,495,495,495,0
20250313,163300,16784098,495,495,495,495,0
20250313,163200,16784098,495,495,495,495,0
20250313,163100,16784098,495,495,495,495,0
20250313,163000,16784098,495,495,495,495,0
20250313,162900,16784098,495,495,495,495,2539
20250313,162800,16784098,495,495,495,495,0
20250313,162700,16784098,495,495,495,495,0
20250313,162600,16784098,495,495,495,495,0
20250313,162500,16784098,495,495,495,495,0
20250313,162400,16784098,495,495,495,495,0
20250313,162300,16784098,495,495,495,495,0
20250313,162200,16784098,495,495,495,495,0
20250313,162100,16784098,495,495,495,495,0
20250313,162000,16784098,495,495,495,495,0
20250313,161900,16784098,495,495,495,495,0
20250313,161800,16784098,495,495,495,495,0
20250313,161700,16784098,495,495,495,495,0
20250313,161600,16784098,495,495,495,495,0
20250313,161500,16784098,495,495,495,495,0
20250313,161400,16784098,495,495,495,495,0
20250313,161300,16784098,495,495,495,495,0
20250313,161200,16784098,495,495,495,495,0
20250313,161100,16784098,495,495,495,495,0
20250313,161000,16784098,495,495,495,495,0
20250313,160900,16784098,495,495,495,495,0
20250313,160800,16784098,495,495,495,495,0
20250313,160700,16784098,495,495,495,495,0
20250313,160600,16784098,495,495,495,495,0
20250313,160500,16784098,495,495,495,495,0
20250313,160400,16784098,495,495,495,495,0
20250313,160300,16784098,495,495,495,495,0
20250313,160200,16784098,495,495,495,495,0
20250313,160100,16784098,495,495,495,495,0
20250313,160000,16784098,495,495,495,495,0
20250313,155900,16784098,495,495,495,495,2539
20250313,155800,16784098,495,495,495,495,0
20250313,155700,16784098,495,495,495,495,0
20250313,155600,16784098,495,495,495,495,0
20250313,155500,16784098,495,495,495,495,0
20250313,155400,16784098,495,495,495,495,0
20250313,155300,16784098,495,495,495,495,0
20250313,155200,16784098,495,495,495,495,0
20250313,155100,16784098,495,495,495,495,0
20250313,155000,16784098,495,495,495,495,0
20250313,154900,16784098,495,495,495,495,0
20250313,154800,16784098,495,495,495,495,0
20250313,154700,16784098,495,495,495,495,0
20250313,154600,16784098,495,495,495,495,0
20250313,154500,16784098,495,495,495,495,0
20250313,154400,16784098,495,495,495,495,0
20250313,154300,16784098,495,495,495,495,0
20250313,154200,16784098,495,495,495,495,0
20250313,154100,16784098,495,495,495,495,0
20250313,154000,16784098,495,495,495,495,0
20250313,153900,16784098,495,495,495,495,0
20250313,153800,16784098,495,495,495,495,0
20250313,153700,16784098,495,495,495,495,0
20250313,153600,16784098,495,495,495,495,0
20250313,153500,16784098,495,495,495,495,0
20250313,153400,16784098,495,495,495,495,0
20250313,153300,16784098,495,495,495,495,0
20250313,153200,16784098,495,495,495,495,0
20250313,153100,16784098,495,495,495,495,0
20250313,153000,16784098,495,495,495,495,2539
20250313,152900,15527293,497,497,497,497,0
20250313,152800,15527293,497,497,497,497,0
20250313,152700,15527293,497,497,497,497,0
20250313,152600,15527293,497,497,497,497,0
20250313,152500,15527293,497,497,497,497,0
20250313,152400,15527293,497,497,497,497,0
20250313,152300,15527293,497,497,497,497,0
20250313,152200,15527293,497,497,497,497,0
20250313,152100,15527293,497,497,497,497,0
20250313,152000,15527293,497,497,497,497,0
20250313,151900,15527293,497,497,497,497,0
20250313,151800,15527293,497,497,497,497,0
20250313,151700,15527293,497,497,497,497,0
20250313,151600,15527293,497,497,497,497,0
20250313,151500,15527293,497,497,497,497,0
20250313,151400,15527293,497,497,497,497,50
20250313,151300,15502443,497,497,497,497,0
20250313,151200,15502443,497,497,497,497,0
20250313,151100,15502443,497,497,497,497,50
20250313,151000,15477593,497,497,497,497,0
20250313,150900,15477593,497,497,497,497,0
20250313,150800,15477593,497,497,497,497,0
20250313,150700,15477593,497,497,497,497,1
20250313,150600,15477096,496,496,496,496,0
20250313,150500,15477096,496,496,496,496,0
20250313,150400,15477096,496,496,496,496,0
20250313,150300,15477096,496,496,496,496,0
20250313,150200,15477096,496,496,496,496,0
20250313,150100,15477096,496,496,496,496,1
20250313,150000,15476600,497,497,497,497,0
20250313,145900,15476600,497,497,497,497,309
20250313,145800,15323027,497,497,497,497,0
20250313,145700,15323027,497,497,497,497,0
20250313,145600,15323027,497,497,497,497,215
20250313,145500,15216172,497,497,497,497,0
20250313,145400,15216172,497,497,497,497,0
20250313,145300,15216172,497,497,497,497,0
20250313,145200,15216172,497,497,497,497,0
20250313,145100,15216172,497,497,497,497,0
20250313,145000,15216172,497,497,497,497,0
20250313,144900,15216172,497,497,497,497,0
20250313,144800,15216172,497,497,497,497,0
20250313,144700,15216172,497,497,497,497,0
20250313,144600,15216172,497,497,497,497,0
20250313,144500,15216172,497,497,497,497,0
20250313,144400,15216172,497,497,497,497,0
20250313,144300,15216172,497,497,497,497,0
20250313,144200,15216172,497,497,497,497,0
20250313,144100,15216172,497,497,497,497,0
20250313,144000,15216172,497,497,497,497,0
20250313,143900,15216172,497,497,497,497,0
20250313,143800,15216172,497,497,497,497,0
20250313,143700,15216172,497,497,497,497,0
20250313,143600,15216172,497,497,497,497,0
20250313,143500,15216172,497,497,497,497,0
20250313,143400,15216172,497,496,497,496,231
20250313,143300,15101566,496,496,496,496,0
20250313,143200,15101566,496,496,496,496,0
20250313,143100,15101566,496,496,496,496,0
20250313,143000,15101566,496,496,496,496,0
20250313,142900,15101566,496,496,496,496,490
20250313,142800,14858526,496,496,496,496,0
20250313,142700,14858526,496,496,496,496,0
20250313,142600,14858526,496,496,496,496,0
20250313,142500,14858526,496,496,496,496,0
20250313,142400,14858526,496,496,496,496,0
20250313,142300,14858526,496,496,496,496,10
20250313,142200,14853566,496,496,496,496,0
20250313,142100,14853566,496,496,496,496,0
20250313,142000,14853566,496,496,496,496,0
20250313,141900,14853566,496,496,496,496,0
20250313,141800,14853566,496,496,496,496,0
20250313,141700,14853566,496,496,496,496,0
20250313,141600,14853566,496,496,496,496,0
20250313,141500,14853566,496,496,496,496,0
20250313,141400,14853566,496,496,496,496,0
20250313,141300,14853566,496,496,496,496,0
20250313,141200,14853566,496,496,496,496,0
20250313,141100,14853566,496,496,496,496,0
20250313,141000,14853566,496,496,496,496,0
20250313,140900,14853566,496,496,496,496,0
20250313,140800,14853566,496,496,496,496,0
20250313,140700,14853566,496,496,496,496,0
20250313,140600,14853566,496,496,496,496,0
20250313,140500,14853566,496,496,496,496,0
20250313,140400,14853566,496,496,496,496,1
20250313,140300,14853070,495,495,495,495,0
20250313,140200,14853070,495,495,495,495,0
20250313,140100,14853070,495,495,495,495,0
20250313,140000,14853070,495,495,495,495,0
20250313,135900,14853070,495,495,495,495,0
20250313,135800,14853070,495,495,495,495,0
20250313,135700,14853070,495,495,495,495,0
20250313,135600,14853070,495,495,495,495,0
20250313,135500,14853070,495,495,495,495,0
20250313,135400,14853070,495,495,495,495,0
20250313,135300,14853070,495,495,495,495,0
20250313,135200,14853070,495,495,495,495,751
20250313,135100,14481325,495,495,495,495,0
20250313,135000,14481325,495,495,495,495,820
20250313,134900,14075425,495,495,495,495,101
20250313,134800,14025430,495,494,495,494,48
20250313,134700,14001678,494,495,495,494,4547
20250313,134600,11753394,496,496,496,496,0
20250313,134500,11753394,496,496,496,496,0
20250313,134400,11753394,496,496,496,496,21
20250313,134300,11742978,496,496,496,496,0
20250313,134200,11742978,496,496,496,496,0
20250313,134100,11742978,496,496,496,496,1
20250313,134000,11742482,497,497,497,497,0
20250313,133900,11742482,497,497,497,497,0
20250313,133800,11742482,497,497,497,497,0
20250313,133700,11742482,497,497,497,497,0
20250313,133600,11742482,497,497,497,497,0
20250313,133500,11742482,497,497,497,497,0
20250313,133400,11742482,497,497,497,497,0
20250313,133300,11742482,497,497,497,497,0
20250313,133200,11742482,497,497,497,497,0
20250313,133100,11742482,497,497,497,497,0
20250313,133000,11742482,497,497,497,497,0
20250313,132900,11742482,497,497,497,497,0
20250313,132800,11742482,497,497,497,497,0
20250313,132700,11742482,497,497,497,497,0
20250313,132600,11742482,497,497,497,497,0
20250313,132500,11742482,497,497,497,497,0
20250313,132400,11742482,497,497,497,497,0
20250313,132300,11742482,497,497,497,497,0
20250313,132200,11742482,497,497,497,497,0
20250313,132100,11742482,497,497,497,497,0
20250313,132000,11742482,497,497,497,497,0
20250313,131900,11742482,497,497,497,497,0
20250313,131800,11742482,497,497,497,497,0
20250313,131700,11742482,497,497,497,497,0
20250313,131600,11742482,497,497,497,497,0
20250313,131500,11742482,497,497,497,497,0
20250313,131400,11742482,497,497,497,497,0
20250313,131300,11742482,497,497,497,497,0
20250313,131200,11742482,497,497,497,497,0
20250313,131100,11742482,497,497,497,497,0
20250313,131000,11742482,497,497,497,497,0
20250313,130900,11742482,497,497,497,497,0
20250313,130800,11742482,497,497,497,497,0
20250313,130700,11742482,497,497,497,497,0
20250313,130600,11742482,497,497,497,497,0
20250313,130500,11742482,497,497,497,497,0
20250313,130400,11742482,497,497,497,497,0
20250313,130300,11742482,497,497,497,497,0
20250313,130200,11742482,497,497,497,497,0
20250313,130100,11742482,497,497,497,497,0
20250313,130000,11742482,497,497,497,497,0
20250313,125900,11742482,497,497,497,497,0
20250313,125800,11742482,497,497,497,497,0
20250313,125700,11742482,497,497,497,497,90
20250313,125600,11697752,497,497,497,497,0
20250313,125500,11697752,497,497,497,497,0
20250313,125400,11697752,497,497,497,497,0
20250313,125300,11697752,497,497,497,497,0
20250313,125200,11697752,497,497,497,497,7
20250313,125100,11694273,495,495,495,495,0
20250313,125000,11694273,495,495,495,495,0
20250313,124900,11694273,495,495,495,495,0
20250313,124800,11694273,495,495,495,495,0
20250313,124700,11694273,495,495,495,495,0
20250313,124600,11694273,495,495,495,495,0
20250313,124500,11694273,495,495,495,495,0
20250313,124400,11694273,495,495,495,495,0
20250313,124300,11694273,495,495,495,495,0
20250313,124200,11694273,495,495,495,495,0
20250313,124100,11694273,495,495,495,495,0
20250313,124000,11694273,495,495,495,495,0
20250313,123900,11694273,495,495,495,495,0
20250313,123800,11694273,495,495,495,495,0
20250313,123700,11694273,495,495,495,495,0
20250313,123600,11694273,495,495,495,495,0
20250313,123500,11694273,495,495,495,495,1
20250313,123400,11693778,495,495,495,495,0
20250313,123300,11693778,495,495,495,495,0
20250313,123200,11693778,495,495,495,495,0
20250313,123100,11693778,495,495,495,495,0
20250313,123000,11693778,495,495,495,495,0
20250313,122900,11693778,495,495,495,495,1565
20250313,122800,10919103,496,496,496,496,0
20250313,122700,10919103,496,496,496,496,0
20250313,122600,10919103,496,496,496,496,0
20250313,122500,10919103,496,496,496,496,3
20250313,122400,10917615,496,496,496,496,0
20250313,122300,10917615,496,496,496,496,0
20250313,122200,10917615,496,496,496,496,0
20250313,122100,10917615,496,496,496,496,0
20250313,122000,10917615,496,496,496,496,0
20250313,121900,10917615,496,496,496,496,0
20250313,121800,10917615,496,496,496,496,0
20250313,121700,10917615,496,496,496,496,0
20250313,121600,10917615,496,496,496,496,0
20250313,121500,10917615,496,496,496,496,300
20250313,121400,10768815,496,496,496,496,0
20250313,121300,10768815,496,496,496,496,50
20250313,121200,10744015,496,496,496,496,100
20250313,121100,10694415,496,496,496,496,0
20250313,121000,10694415,496,496,496,496,0
20250313,120900,10694415,496,496,496,496,0
20250313,120800,10694415,496,496,496,496,100
20250313,120700,10644815,496,496,496,496,100
20250313,120600,10595215,496,496,496,496,0
20250313,120500,10595215,496,496,496,496,0
20250313,120400,10595215,496,496,496,496,0
20250313,120300,10595215,496,496,496,496,0
20250313,120200,10595215,496,496,496,496,0
20250313,120100,10595215,496,496,496,496,0
20250313,120000,10595215,496,496,496,496,0
20250313,115900,10595215,496,496,496,496,0
20250313,115800,10595215,496,496,496,496,0
20250313,115700,10595215,496,496,496,496,0
20250313,115600,10595215,496,496,496,496,0
20250313,115500,10595215,496,496,496,496,0
20250313,115400,10595215,496,496,496,496,0
20250313,115300,10595215,496,496,496,496,0
20250313,115200,10595215,496,496,496,496,0
20250313,115100,10595215,496,496,496,496,2
20250313,115000,10594223,496,496,496,496,0
20250313,114900,10594223,496,496,496,496,100
20250313,114800,10544623,496,496,496,496,0
20250313,114700,10544623,496,496,496,496,0
20250313,114600,10544623,496,496,496,496,0
20250313,114500,10544623,496,496,496,496,0
20250313,114400,10544623,496,496,496,496,0
20250313,114300,10544623,496,496,496,496,9
20250313,114200,10540159,496,496,496,496,0
20250313,114100,10540159,496,496,496,496,0
20250313,114000,10540159,496,496,496,496,0
20250313,113900,10540159,496,496,496,496,0
20250313,113800,10540159,496,496,496,496,0
20250313,113700,10540159,496,496,496,496,0
20250313,113600,10540159,496,496,496,496,0
20250313,113500,10540159,496,496,496,496,0
20250313,113400,10540159,496,496,496,496,0
20250313,113300,10540159,496,496,496,496,0
20250313,113200,10540159,496,496,496,496,0
20250313,113100,10540159,496,496,496,496,0
20250313,113000,10540159,496,496,496,496,0
20250313,112900,10540159,496,496,496,496,0
20250313,112800,10540159,496,496,496,496,0
20250313,112700,10540159,496,496,496,496,0
20250313,112600,10540159,496,496,496,496,836
20250313,112500,10125503,496,496,496,496,0
20250313,112400,10125503,496,496,496,496,200
20250313,112300,10026303,496,496,496,496,0
20250313,112200,10026303,496,496,496,496,0
20250313,112100,10026303,496,496,496,496,0
20250313,112000,10026303,496,496,496,496,0
20250313,111900,10026303,496,496,496,496,0
20250313,111800,10026303,496,496,496,496,0
20250313,111700,10026303,496,496,496,496,3459
20250313,111600,8310639,498,498,498,498,0
20250313,111500,8310639,498,498,498,498,0
20250313,111400,8310639,498,498,498,498,0
20250313,111300,8310639,498,498,498,498,30
20250313,111200,8295699,498,498,498,498,10
20250313,111100,8290719,498,498,498,498,0
20250313,111000,8290719,498,498,498,498,0
20250313,110900,8290719,498,498,498,498,0
20250313,110800,8290719,498,498,498,498,0
20250313,110700,8290719,498,498,498,498,0
20250313,110600,8290719,498,498,498,498,0
20250313,110500,8290719,498,498,498,498,0
20250313,110400,8290719,498,498,498,498,0
20250313,110300,8290719,498,498,498,498,1
20250313,110200,8290221,496,496,496,496,0
20250313,110100,8290221,496,496,496,496,914
20250313,110000,7836877,498,498,498,498,0
20250313,105900,7836877,498,498,498,498,3
20250313,105800,7835383,498,498,498,498,7
20250313,105700,7831897,497,497,497,497,1017
20250313,105600,7326448,499,499,499,499,0
20250313,105500,7326448,499,499,499,499,0
20250313,105400,7326448,499,499,499,499,0
20250313,105300,7326448,499,499,499,499,25
20250313,105200,7313973,499,499,499,499,0
20250313,105100,7313973,499,499,499,499,0
20250313,105000,7313973,499,499,499,499,4
20250313,104900,7311977,499,499,499,499,0
20250313,104800,7311977,499,499,499,499,0
20250313,104700,7311977,499,499,499,499,0
20250313,104600,7311977,499,499,499,499,0
20250313,104500,7311977,499,499,499,499,1
20250313,104400,7311478,497,497,497,497,0
20250313,104300,7311478,497,497,497,497,0
20250313,104200,7311478,497,497,497,497,1
20250313,104100,7310981,499,499,499,499,0
20250313,104000,7310981,499,499,499,499,0
20250313,103900,7310981,499,499,499,499,0
20250313,103800,7310981,499,499,499,499,0
20250313,103700,7310981,499,499,499,499,0
20250313,103600,7310981,499,499,499,499,0
20250313,103500,7310981,499,499,499,499,0
20250313,103400,7310981,499,499,499,499,0
20250313,103300,7310981,499,499,499,499,1564
20250313,103200,6530545,500,500,500,500,0
20250313,103100,6530545,500,500,500,500,10
20250313,103000,6525545,500,500,500,500,0
20250313,102900,6525545,500,500,500,500,0
20250313,102800,6525545,500,500,500,500,0
20250313,102700,6525545,500,500,500,500,0
20250313,102600,6525545,500,499,500,499,4
20250313,102500,6523546,499,499,499,499,1
20250313,102400,6523047,499,499,499,499,0
20250313,102300,6523047,499,499,499,499,1
20250313,102200,6522548,499,499,499,499,0
20250313,102100,6522548,499,499,499,499,0
20250313,102000,6522548,499,499,499,499,1
20250313,101900,6522049,499,499,499,499,0
20250313,101800,6522049,499,499,499,499,1
20250313,101700,6521550,500,500,500,500,0
20250313,101600,6521550,500,499,500,499,8
20250313,101500,6517552,500,499,500,499,151
20250313,101400,6442054,499,499,499,499,0
20250313,101300,6442054,499,499,499,499,0
20250313,101200,6442054,499,499,499,499,0
20250313,101100,6442054,499,499,499,499,2
20250313,101000,6441056,500,500,500,500,0
20250313,100900,6441056,500,500,500,500,0
20250313,100800,6441056,500,500,500,500,0
20250313,100700,6441056,500,500,500,500,0
20250313,100600,6441056,500,499,500,497,13
20250313,100500,6434588,497,498,498,497,1737
20250313,100400,5571257,500,500,500,500,0
20250313,100300,5571257,500,500,500,500,0
20250313,100200,5571257,500,500,500,500,0
20250313,100100,5571257,500,499,500,499,679
20250313,100000,5232433,499,499,499,499,0
20250313,095900,5232433,499,499,499,499,0
20250313,095800,5232433,499,499,499,499,0
20250313,095700,5232433,499,499,499,499,0
20250313,095600,5232433,499,499,499,499,0
20250313,095500,5232433,499,499,499,499,0
20250313,095400,5232433,499,499,499,499,0
20250313,095300,5232433,499,499,499,499,0
20250313,095200,5232433,499,499,499,499,100
20250313,095100,5182533,501,501,501,501,0
20250313,095000,5182533,501,501,501,501,0
20250313,094900,5182533,501,501,501,501,13
20250313,094800,5176020,501,501,501,501,0
20250313,094700,5176020,501,501,501,501,0
20250313,094600,5176020,501,501,501,501,0
20250313,094500,5176020,501,501,501,501,0
20250313,094400,5176020,501,500,501,500,563
20250313,094300,4894033,500,500,500,500,0
20250313,094200,4894033,500,500,500,500,0
20250313,094100,4894033,500,500,500,500,0
20250313,094000,4894033,500,500,500,500,30
20250313,093900,4879033,500,500,500,500,1500
20250313,093800,4129033,498,498,498,498,0
20250313,093700,4129033,498,498,498,498,0
20250313,093600,4129033,498,498,498,498,160
20250313,093500,4049353,498,498,498,498,10
20250313,093400,4044373,498,498,498,498,10
20250313,093300,4039393,498,498,498,498,29
20250313,093200,4024951,498,498,498,498,0
20250313,093100,4024951,498,498,498,498,0
20250313,093000,4024951,498,498,498,498,5177
20250313,092900,1446805,498,498,498,498,1
20250313,092800,1446307,498,498,498,498,0
20250313,092700,1446307,498,498,498,498,100
20250313,092600,1396507,498,498,498,498,0
20250313,092500,1396507,498,498,498,498,0
20250313,092400,1396507,498,498,498,498,0
20250313,092300,1396507,498,498,498,498,0
20250313,092200,1396507,498,498,498,498,0
20250313,092100,1396507,498,498,498,498,0
20250313,092000,1396507,498,498,498,498,0
20250313,091900,1396507,498,498,498,498,0
20250313,091800,1396507,498,498,498,498,5
20250313,091700,1394017,497,497,497,497,0
20250313,091600,1394017,497,497,497,497,0
20250313,091500,1394017,497,497,497,497,0
20250313,091400,1394017,497,497,497,497,347
20250313,091300,1221558,497,497,497,497,0
20250313,091200,1221558,497,497,497,497,0
20250313,091100,1221558,497,497,497,497,0
20250313,091000,1221558,497,497,497,497,0
20250313,090900,1221558,497,497,497,497,0
20250313,090800,1221558,497,497,497,497,0
20250313,090700,1221558,497,497,497,497,0
20250313,090600,1221558,497,499,499,497,157
20250313,090500,1143415,499,499,499,499,5
20250313,090400,1140920,503,503,503,503,0
20250313,090300,1140920,503,502,503,502,1700
20250313,090200,286140,502,502,502,502,0
20250313,090100,286140,502,502,502,502,0
20250313,090000,286140,502,502,502,502,570
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 16784098 495 495 495 495 2539
3 20250313 185800 16784098 495 495 495 495 0
4 20250313 185700 16784098 495 495 495 495 0
5 20250313 185600 16784098 495 495 495 495 0
6 20250313 185500 16784098 495 495 495 495 0
7 20250313 185400 16784098 495 495 495 495 0
8 20250313 185300 16784098 495 495 495 495 0
9 20250313 185200 16784098 495 495 495 495 0
10 20250313 185100 16784098 495 495 495 495 0
11 20250313 185000 16784098 495 495 495 495 0
12 20250313 184900 16784098 495 495 495 495 0
13 20250313 184800 16784098 495 495 495 495 0
14 20250313 184700 16784098 495 495 495 495 0
15 20250313 184600 16784098 495 495 495 495 0
16 20250313 184500 16784098 495 495 495 495 0
17 20250313 184400 16784098 495 495 495 495 0
18 20250313 184300 16784098 495 495 495 495 0
19 20250313 184200 16784098 495 495 495 495 0
20 20250313 184100 16784098 495 495 495 495 0
21 20250313 184000 16784098 495 495 495 495 0
22 20250313 183900 16784098 495 495 495 495 0
23 20250313 183800 16784098 495 495 495 495 0
24 20250313 183700 16784098 495 495 495 495 0
25 20250313 183600 16784098 495 495 495 495 0
26 20250313 183500 16784098 495 495 495 495 0
27 20250313 183400 16784098 495 495 495 495 0
28 20250313 183300 16784098 495 495 495 495 0
29 20250313 183200 16784098 495 495 495 495 0
30 20250313 183100 16784098 495 495 495 495 0
31 20250313 183000 16784098 495 495 495 495 0
32 20250313 182900 16784098 495 495 495 495 2539
33 20250313 182800 16784098 495 495 495 495 0
34 20250313 182700 16784098 495 495 495 495 0
35 20250313 182600 16784098 495 495 495 495 0
36 20250313 182500 16784098 495 495 495 495 0
37 20250313 182400 16784098 495 495 495 495 0
38 20250313 182300 16784098 495 495 495 495 0
39 20250313 182200 16784098 495 495 495 495 0
40 20250313 182100 16784098 495 495 495 495 0
41 20250313 182000 16784098 495 495 495 495 0
42 20250313 181900 16784098 495 495 495 495 0
43 20250313 181800 16784098 495 495 495 495 0
44 20250313 181700 16784098 495 495 495 495 0
45 20250313 181600 16784098 495 495 495 495 0
46 20250313 181500 16784098 495 495 495 495 0
47 20250313 181400 16784098 495 495 495 495 0
48 20250313 181300 16784098 495 495 495 495 0
49 20250313 181200 16784098 495 495 495 495 0
50 20250313 181100 16784098 495 495 495 495 0
51 20250313 181000 16784098 495 495 495 495 0
52 20250313 180900 16784098 495 495 495 495 0
53 20250313 180800 16784098 495 495 495 495 0
54 20250313 180700 16784098 495 495 495 495 0
55 20250313 180600 16784098 495 495 495 495 0
56 20250313 180500 16784098 495 495 495 495 0
57 20250313 180400 16784098 495 495 495 495 0
58 20250313 180300 16784098 495 495 495 495 0
59 20250313 180200 16784098 495 495 495 495 0
60 20250313 180100 16784098 495 495 495 495 0
61 20250313 180000 16784098 495 495 495 495 0
62 20250313 175900 16784098 495 495 495 495 2539
63 20250313 175800 16784098 495 495 495 495 0
64 20250313 175700 16784098 495 495 495 495 0
65 20250313 175600 16784098 495 495 495 495 0
66 20250313 175500 16784098 495 495 495 495 0
67 20250313 175400 16784098 495 495 495 495 0
68 20250313 175300 16784098 495 495 495 495 0
69 20250313 175200 16784098 495 495 495 495 0
70 20250313 175100 16784098 495 495 495 495 0
71 20250313 175000 16784098 495 495 495 495 0
72 20250313 174900 16784098 495 495 495 495 0
73 20250313 174800 16784098 495 495 495 495 0
74 20250313 174700 16784098 495 495 495 495 0
75 20250313 174600 16784098 495 495 495 495 0
76 20250313 174500 16784098 495 495 495 495 0
77 20250313 174400 16784098 495 495 495 495 0
78 20250313 174300 16784098 495 495 495 495 0
79 20250313 174200 16784098 495 495 495 495 0
80 20250313 174100 16784098 495 495 495 495 0
81 20250313 174000 16784098 495 495 495 495 0
82 20250313 173900 16784098 495 495 495 495 0
83 20250313 173800 16784098 495 495 495 495 0
84 20250313 173700 16784098 495 495 495 495 0
85 20250313 173600 16784098 495 495 495 495 0
86 20250313 173500 16784098 495 495 495 495 0
87 20250313 173400 16784098 495 495 495 495 0
88 20250313 173300 16784098 495 495 495 495 0
89 20250313 173200 16784098 495 495 495 495 0
90 20250313 173100 16784098 495 495 495 495 0
91 20250313 173000 16784098 495 495 495 495 0
92 20250313 172900 16784098 495 495 495 495 2539
93 20250313 172800 16784098 495 495 495 495 0
94 20250313 172700 16784098 495 495 495 495 0
95 20250313 172600 16784098 495 495 495 495 0
96 20250313 172500 16784098 495 495 495 495 0
97 20250313 172400 16784098 495 495 495 495 0
98 20250313 172300 16784098 495 495 495 495 0
99 20250313 172200 16784098 495 495 495 495 0
100 20250313 172100 16784098 495 495 495 495 0
101 20250313 172000 16784098 495 495 495 495 0
102 20250313 171900 16784098 495 495 495 495 0
103 20250313 171800 16784098 495 495 495 495 0
104 20250313 171700 16784098 495 495 495 495 0
105 20250313 171600 16784098 495 495 495 495 0
106 20250313 171500 16784098 495 495 495 495 0
107 20250313 171400 16784098 495 495 495 495 0
108 20250313 171300 16784098 495 495 495 495 0
109 20250313 171200 16784098 495 495 495 495 0
110 20250313 171100 16784098 495 495 495 495 0
111 20250313 171000 16784098 495 495 495 495 0
112 20250313 170900 16784098 495 495 495 495 0
113 20250313 170800 16784098 495 495 495 495 0
114 20250313 170700 16784098 495 495 495 495 0
115 20250313 170600 16784098 495 495 495 495 0
116 20250313 170500 16784098 495 495 495 495 0
117 20250313 170400 16784098 495 495 495 495 0
118 20250313 170300 16784098 495 495 495 495 0
119 20250313 170200 16784098 495 495 495 495 0
120 20250313 170100 16784098 495 495 495 495 0
121 20250313 170000 16784098 495 495 495 495 0
122 20250313 165900 16784098 495 495 495 495 2539
123 20250313 165800 16784098 495 495 495 495 0
124 20250313 165700 16784098 495 495 495 495 0
125 20250313 165600 16784098 495 495 495 495 0
126 20250313 165500 16784098 495 495 495 495 0
127 20250313 165400 16784098 495 495 495 495 0
128 20250313 165300 16784098 495 495 495 495 0
129 20250313 165200 16784098 495 495 495 495 0
130 20250313 165100 16784098 495 495 495 495 0
131 20250313 165000 16784098 495 495 495 495 0
132 20250313 164900 16784098 495 495 495 495 0
133 20250313 164800 16784098 495 495 495 495 0
134 20250313 164700 16784098 495 495 495 495 0
135 20250313 164600 16784098 495 495 495 495 0
136 20250313 164500 16784098 495 495 495 495 0
137 20250313 164400 16784098 495 495 495 495 0
138 20250313 164300 16784098 495 495 495 495 0
139 20250313 164200 16784098 495 495 495 495 0
140 20250313 164100 16784098 495 495 495 495 0
141 20250313 164000 16784098 495 495 495 495 0
142 20250313 163900 16784098 495 495 495 495 0
143 20250313 163800 16784098 495 495 495 495 0
144 20250313 163700 16784098 495 495 495 495 0
145 20250313 163600 16784098 495 495 495 495 0
146 20250313 163500 16784098 495 495 495 495 0
147 20250313 163400 16784098 495 495 495 495 0
148 20250313 163300 16784098 495 495 495 495 0
149 20250313 163200 16784098 495 495 495 495 0
150 20250313 163100 16784098 495 495 495 495 0
151 20250313 163000 16784098 495 495 495 495 0
152 20250313 162900 16784098 495 495 495 495 2539
153 20250313 162800 16784098 495 495 495 495 0
154 20250313 162700 16784098 495 495 495 495 0
155 20250313 162600 16784098 495 495 495 495 0
156 20250313 162500 16784098 495 495 495 495 0
157 20250313 162400 16784098 495 495 495 495 0
158 20250313 162300 16784098 495 495 495 495 0
159 20250313 162200 16784098 495 495 495 495 0
160 20250313 162100 16784098 495 495 495 495 0
161 20250313 162000 16784098 495 495 495 495 0
162 20250313 161900 16784098 495 495 495 495 0
163 20250313 161800 16784098 495 495 495 495 0
164 20250313 161700 16784098 495 495 495 495 0
165 20250313 161600 16784098 495 495 495 495 0
166 20250313 161500 16784098 495 495 495 495 0
167 20250313 161400 16784098 495 495 495 495 0
168 20250313 161300 16784098 495 495 495 495 0
169 20250313 161200 16784098 495 495 495 495 0
170 20250313 161100 16784098 495 495 495 495 0
171 20250313 161000 16784098 495 495 495 495 0
172 20250313 160900 16784098 495 495 495 495 0
173 20250313 160800 16784098 495 495 495 495 0
174 20250313 160700 16784098 495 495 495 495 0
175 20250313 160600 16784098 495 495 495 495 0
176 20250313 160500 16784098 495 495 495 495 0
177 20250313 160400 16784098 495 495 495 495 0
178 20250313 160300 16784098 495 495 495 495 0
179 20250313 160200 16784098 495 495 495 495 0
180 20250313 160100 16784098 495 495 495 495 0
181 20250313 160000 16784098 495 495 495 495 0
182 20250313 155900 16784098 495 495 495 495 2539
183 20250313 155800 16784098 495 495 495 495 0
184 20250313 155700 16784098 495 495 495 495 0
185 20250313 155600 16784098 495 495 495 495 0
186 20250313 155500 16784098 495 495 495 495 0
187 20250313 155400 16784098 495 495 495 495 0
188 20250313 155300 16784098 495 495 495 495 0
189 20250313 155200 16784098 495 495 495 495 0
190 20250313 155100 16784098 495 495 495 495 0
191 20250313 155000 16784098 495 495 495 495 0
192 20250313 154900 16784098 495 495 495 495 0
193 20250313 154800 16784098 495 495 495 495 0
194 20250313 154700 16784098 495 495 495 495 0
195 20250313 154600 16784098 495 495 495 495 0
196 20250313 154500 16784098 495 495 495 495 0
197 20250313 154400 16784098 495 495 495 495 0
198 20250313 154300 16784098 495 495 495 495 0
199 20250313 154200 16784098 495 495 495 495 0
200 20250313 154100 16784098 495 495 495 495 0
201 20250313 154000 16784098 495 495 495 495 0
202 20250313 153900 16784098 495 495 495 495 0
203 20250313 153800 16784098 495 495 495 495 0
204 20250313 153700 16784098 495 495 495 495 0
205 20250313 153600 16784098 495 495 495 495 0
206 20250313 153500 16784098 495 495 495 495 0
207 20250313 153400 16784098 495 495 495 495 0
208 20250313 153300 16784098 495 495 495 495 0
209 20250313 153200 16784098 495 495 495 495 0
210 20250313 153100 16784098 495 495 495 495 0
211 20250313 153000 16784098 495 495 495 495 2539
212 20250313 152900 15527293 497 497 497 497 0
213 20250313 152800 15527293 497 497 497 497 0
214 20250313 152700 15527293 497 497 497 497 0
215 20250313 152600 15527293 497 497 497 497 0
216 20250313 152500 15527293 497 497 497 497 0
217 20250313 152400 15527293 497 497 497 497 0
218 20250313 152300 15527293 497 497 497 497 0
219 20250313 152200 15527293 497 497 497 497 0
220 20250313 152100 15527293 497 497 497 497 0
221 20250313 152000 15527293 497 497 497 497 0
222 20250313 151900 15527293 497 497 497 497 0
223 20250313 151800 15527293 497 497 497 497 0
224 20250313 151700 15527293 497 497 497 497 0
225 20250313 151600 15527293 497 497 497 497 0
226 20250313 151500 15527293 497 497 497 497 0
227 20250313 151400 15527293 497 497 497 497 50
228 20250313 151300 15502443 497 497 497 497 0
229 20250313 151200 15502443 497 497 497 497 0
230 20250313 151100 15502443 497 497 497 497 50
231 20250313 151000 15477593 497 497 497 497 0
232 20250313 150900 15477593 497 497 497 497 0
233 20250313 150800 15477593 497 497 497 497 0
234 20250313 150700 15477593 497 497 497 497 1
235 20250313 150600 15477096 496 496 496 496 0
236 20250313 150500 15477096 496 496 496 496 0
237 20250313 150400 15477096 496 496 496 496 0
238 20250313 150300 15477096 496 496 496 496 0
239 20250313 150200 15477096 496 496 496 496 0
240 20250313 150100 15477096 496 496 496 496 1
241 20250313 150000 15476600 497 497 497 497 0
242 20250313 145900 15476600 497 497 497 497 309
243 20250313 145800 15323027 497 497 497 497 0
244 20250313 145700 15323027 497 497 497 497 0
245 20250313 145600 15323027 497 497 497 497 215
246 20250313 145500 15216172 497 497 497 497 0
247 20250313 145400 15216172 497 497 497 497 0
248 20250313 145300 15216172 497 497 497 497 0
249 20250313 145200 15216172 497 497 497 497 0
250 20250313 145100 15216172 497 497 497 497 0
251 20250313 145000 15216172 497 497 497 497 0
252 20250313 144900 15216172 497 497 497 497 0
253 20250313 144800 15216172 497 497 497 497 0
254 20250313 144700 15216172 497 497 497 497 0
255 20250313 144600 15216172 497 497 497 497 0
256 20250313 144500 15216172 497 497 497 497 0
257 20250313 144400 15216172 497 497 497 497 0
258 20250313 144300 15216172 497 497 497 497 0
259 20250313 144200 15216172 497 497 497 497 0
260 20250313 144100 15216172 497 497 497 497 0
261 20250313 144000 15216172 497 497 497 497 0
262 20250313 143900 15216172 497 497 497 497 0
263 20250313 143800 15216172 497 497 497 497 0
264 20250313 143700 15216172 497 497 497 497 0
265 20250313 143600 15216172 497 497 497 497 0
266 20250313 143500 15216172 497 497 497 497 0
267 20250313 143400 15216172 497 496 497 496 231
268 20250313 143300 15101566 496 496 496 496 0
269 20250313 143200 15101566 496 496 496 496 0
270 20250313 143100 15101566 496 496 496 496 0
271 20250313 143000 15101566 496 496 496 496 0
272 20250313 142900 15101566 496 496 496 496 490
273 20250313 142800 14858526 496 496 496 496 0
274 20250313 142700 14858526 496 496 496 496 0
275 20250313 142600 14858526 496 496 496 496 0
276 20250313 142500 14858526 496 496 496 496 0
277 20250313 142400 14858526 496 496 496 496 0
278 20250313 142300 14858526 496 496 496 496 10
279 20250313 142200 14853566 496 496 496 496 0
280 20250313 142100 14853566 496 496 496 496 0
281 20250313 142000 14853566 496 496 496 496 0
282 20250313 141900 14853566 496 496 496 496 0
283 20250313 141800 14853566 496 496 496 496 0
284 20250313 141700 14853566 496 496 496 496 0
285 20250313 141600 14853566 496 496 496 496 0
286 20250313 141500 14853566 496 496 496 496 0
287 20250313 141400 14853566 496 496 496 496 0
288 20250313 141300 14853566 496 496 496 496 0
289 20250313 141200 14853566 496 496 496 496 0
290 20250313 141100 14853566 496 496 496 496 0
291 20250313 141000 14853566 496 496 496 496 0
292 20250313 140900 14853566 496 496 496 496 0
293 20250313 140800 14853566 496 496 496 496 0
294 20250313 140700 14853566 496 496 496 496 0
295 20250313 140600 14853566 496 496 496 496 0
296 20250313 140500 14853566 496 496 496 496 0
297 20250313 140400 14853566 496 496 496 496 1
298 20250313 140300 14853070 495 495 495 495 0
299 20250313 140200 14853070 495 495 495 495 0
300 20250313 140100 14853070 495 495 495 495 0
301 20250313 140000 14853070 495 495 495 495 0
302 20250313 135900 14853070 495 495 495 495 0
303 20250313 135800 14853070 495 495 495 495 0
304 20250313 135700 14853070 495 495 495 495 0
305 20250313 135600 14853070 495 495 495 495 0
306 20250313 135500 14853070 495 495 495 495 0
307 20250313 135400 14853070 495 495 495 495 0
308 20250313 135300 14853070 495 495 495 495 0
309 20250313 135200 14853070 495 495 495 495 751
310 20250313 135100 14481325 495 495 495 495 0
311 20250313 135000 14481325 495 495 495 495 820
312 20250313 134900 14075425 495 495 495 495 101
313 20250313 134800 14025430 495 494 495 494 48
314 20250313 134700 14001678 494 495 495 494 4547
315 20250313 134600 11753394 496 496 496 496 0
316 20250313 134500 11753394 496 496 496 496 0
317 20250313 134400 11753394 496 496 496 496 21
318 20250313 134300 11742978 496 496 496 496 0
319 20250313 134200 11742978 496 496 496 496 0
320 20250313 134100 11742978 496 496 496 496 1
321 20250313 134000 11742482 497 497 497 497 0
322 20250313 133900 11742482 497 497 497 497 0
323 20250313 133800 11742482 497 497 497 497 0
324 20250313 133700 11742482 497 497 497 497 0
325 20250313 133600 11742482 497 497 497 497 0
326 20250313 133500 11742482 497 497 497 497 0
327 20250313 133400 11742482 497 497 497 497 0
328 20250313 133300 11742482 497 497 497 497 0
329 20250313 133200 11742482 497 497 497 497 0
330 20250313 133100 11742482 497 497 497 497 0
331 20250313 133000 11742482 497 497 497 497 0
332 20250313 132900 11742482 497 497 497 497 0
333 20250313 132800 11742482 497 497 497 497 0
334 20250313 132700 11742482 497 497 497 497 0
335 20250313 132600 11742482 497 497 497 497 0
336 20250313 132500 11742482 497 497 497 497 0
337 20250313 132400 11742482 497 497 497 497 0
338 20250313 132300 11742482 497 497 497 497 0
339 20250313 132200 11742482 497 497 497 497 0
340 20250313 132100 11742482 497 497 497 497 0
341 20250313 132000 11742482 497 497 497 497 0
342 20250313 131900 11742482 497 497 497 497 0
343 20250313 131800 11742482 497 497 497 497 0
344 20250313 131700 11742482 497 497 497 497 0
345 20250313 131600 11742482 497 497 497 497 0
346 20250313 131500 11742482 497 497 497 497 0
347 20250313 131400 11742482 497 497 497 497 0
348 20250313 131300 11742482 497 497 497 497 0
349 20250313 131200 11742482 497 497 497 497 0
350 20250313 131100 11742482 497 497 497 497 0
351 20250313 131000 11742482 497 497 497 497 0
352 20250313 130900 11742482 497 497 497 497 0
353 20250313 130800 11742482 497 497 497 497 0
354 20250313 130700 11742482 497 497 497 497 0
355 20250313 130600 11742482 497 497 497 497 0
356 20250313 130500 11742482 497 497 497 497 0
357 20250313 130400 11742482 497 497 497 497 0
358 20250313 130300 11742482 497 497 497 497 0
359 20250313 130200 11742482 497 497 497 497 0
360 20250313 130100 11742482 497 497 497 497 0
361 20250313 130000 11742482 497 497 497 497 0
362 20250313 125900 11742482 497 497 497 497 0
363 20250313 125800 11742482 497 497 497 497 0
364 20250313 125700 11742482 497 497 497 497 90
365 20250313 125600 11697752 497 497 497 497 0
366 20250313 125500 11697752 497 497 497 497 0
367 20250313 125400 11697752 497 497 497 497 0
368 20250313 125300 11697752 497 497 497 497 0
369 20250313 125200 11697752 497 497 497 497 7
370 20250313 125100 11694273 495 495 495 495 0
371 20250313 125000 11694273 495 495 495 495 0
372 20250313 124900 11694273 495 495 495 495 0
373 20250313 124800 11694273 495 495 495 495 0
374 20250313 124700 11694273 495 495 495 495 0
375 20250313 124600 11694273 495 495 495 495 0
376 20250313 124500 11694273 495 495 495 495 0
377 20250313 124400 11694273 495 495 495 495 0
378 20250313 124300 11694273 495 495 495 495 0
379 20250313 124200 11694273 495 495 495 495 0
380 20250313 124100 11694273 495 495 495 495 0
381 20250313 124000 11694273 495 495 495 495 0
382 20250313 123900 11694273 495 495 495 495 0
383 20250313 123800 11694273 495 495 495 495 0
384 20250313 123700 11694273 495 495 495 495 0
385 20250313 123600 11694273 495 495 495 495 0
386 20250313 123500 11694273 495 495 495 495 1
387 20250313 123400 11693778 495 495 495 495 0
388 20250313 123300 11693778 495 495 495 495 0
389 20250313 123200 11693778 495 495 495 495 0
390 20250313 123100 11693778 495 495 495 495 0
391 20250313 123000 11693778 495 495 495 495 0
392 20250313 122900 11693778 495 495 495 495 1565
393 20250313 122800 10919103 496 496 496 496 0
394 20250313 122700 10919103 496 496 496 496 0
395 20250313 122600 10919103 496 496 496 496 0
396 20250313 122500 10919103 496 496 496 496 3
397 20250313 122400 10917615 496 496 496 496 0
398 20250313 122300 10917615 496 496 496 496 0
399 20250313 122200 10917615 496 496 496 496 0
400 20250313 122100 10917615 496 496 496 496 0
401 20250313 122000 10917615 496 496 496 496 0
402 20250313 121900 10917615 496 496 496 496 0
403 20250313 121800 10917615 496 496 496 496 0
404 20250313 121700 10917615 496 496 496 496 0
405 20250313 121600 10917615 496 496 496 496 0
406 20250313 121500 10917615 496 496 496 496 300
407 20250313 121400 10768815 496 496 496 496 0
408 20250313 121300 10768815 496 496 496 496 50
409 20250313 121200 10744015 496 496 496 496 100
410 20250313 121100 10694415 496 496 496 496 0
411 20250313 121000 10694415 496 496 496 496 0
412 20250313 120900 10694415 496 496 496 496 0
413 20250313 120800 10694415 496 496 496 496 100
414 20250313 120700 10644815 496 496 496 496 100
415 20250313 120600 10595215 496 496 496 496 0
416 20250313 120500 10595215 496 496 496 496 0
417 20250313 120400 10595215 496 496 496 496 0
418 20250313 120300 10595215 496 496 496 496 0
419 20250313 120200 10595215 496 496 496 496 0
420 20250313 120100 10595215 496 496 496 496 0
421 20250313 120000 10595215 496 496 496 496 0
422 20250313 115900 10595215 496 496 496 496 0
423 20250313 115800 10595215 496 496 496 496 0
424 20250313 115700 10595215 496 496 496 496 0
425 20250313 115600 10595215 496 496 496 496 0
426 20250313 115500 10595215 496 496 496 496 0
427 20250313 115400 10595215 496 496 496 496 0
428 20250313 115300 10595215 496 496 496 496 0
429 20250313 115200 10595215 496 496 496 496 0
430 20250313 115100 10595215 496 496 496 496 2
431 20250313 115000 10594223 496 496 496 496 0
432 20250313 114900 10594223 496 496 496 496 100
433 20250313 114800 10544623 496 496 496 496 0
434 20250313 114700 10544623 496 496 496 496 0
435 20250313 114600 10544623 496 496 496 496 0
436 20250313 114500 10544623 496 496 496 496 0
437 20250313 114400 10544623 496 496 496 496 0
438 20250313 114300 10544623 496 496 496 496 9
439 20250313 114200 10540159 496 496 496 496 0
440 20250313 114100 10540159 496 496 496 496 0
441 20250313 114000 10540159 496 496 496 496 0
442 20250313 113900 10540159 496 496 496 496 0
443 20250313 113800 10540159 496 496 496 496 0
444 20250313 113700 10540159 496 496 496 496 0
445 20250313 113600 10540159 496 496 496 496 0
446 20250313 113500 10540159 496 496 496 496 0
447 20250313 113400 10540159 496 496 496 496 0
448 20250313 113300 10540159 496 496 496 496 0
449 20250313 113200 10540159 496 496 496 496 0
450 20250313 113100 10540159 496 496 496 496 0
451 20250313 113000 10540159 496 496 496 496 0
452 20250313 112900 10540159 496 496 496 496 0
453 20250313 112800 10540159 496 496 496 496 0
454 20250313 112700 10540159 496 496 496 496 0
455 20250313 112600 10540159 496 496 496 496 836
456 20250313 112500 10125503 496 496 496 496 0
457 20250313 112400 10125503 496 496 496 496 200
458 20250313 112300 10026303 496 496 496 496 0
459 20250313 112200 10026303 496 496 496 496 0
460 20250313 112100 10026303 496 496 496 496 0
461 20250313 112000 10026303 496 496 496 496 0
462 20250313 111900 10026303 496 496 496 496 0
463 20250313 111800 10026303 496 496 496 496 0
464 20250313 111700 10026303 496 496 496 496 3459
465 20250313 111600 8310639 498 498 498 498 0
466 20250313 111500 8310639 498 498 498 498 0
467 20250313 111400 8310639 498 498 498 498 0
468 20250313 111300 8310639 498 498 498 498 30
469 20250313 111200 8295699 498 498 498 498 10
470 20250313 111100 8290719 498 498 498 498 0
471 20250313 111000 8290719 498 498 498 498 0
472 20250313 110900 8290719 498 498 498 498 0
473 20250313 110800 8290719 498 498 498 498 0
474 20250313 110700 8290719 498 498 498 498 0
475 20250313 110600 8290719 498 498 498 498 0
476 20250313 110500 8290719 498 498 498 498 0
477 20250313 110400 8290719 498 498 498 498 0
478 20250313 110300 8290719 498 498 498 498 1
479 20250313 110200 8290221 496 496 496 496 0
480 20250313 110100 8290221 496 496 496 496 914
481 20250313 110000 7836877 498 498 498 498 0
482 20250313 105900 7836877 498 498 498 498 3
483 20250313 105800 7835383 498 498 498 498 7
484 20250313 105700 7831897 497 497 497 497 1017
485 20250313 105600 7326448 499 499 499 499 0
486 20250313 105500 7326448 499 499 499 499 0
487 20250313 105400 7326448 499 499 499 499 0
488 20250313 105300 7326448 499 499 499 499 25
489 20250313 105200 7313973 499 499 499 499 0
490 20250313 105100 7313973 499 499 499 499 0
491 20250313 105000 7313973 499 499 499 499 4
492 20250313 104900 7311977 499 499 499 499 0
493 20250313 104800 7311977 499 499 499 499 0
494 20250313 104700 7311977 499 499 499 499 0
495 20250313 104600 7311977 499 499 499 499 0
496 20250313 104500 7311977 499 499 499 499 1
497 20250313 104400 7311478 497 497 497 497 0
498 20250313 104300 7311478 497 497 497 497 0
499 20250313 104200 7311478 497 497 497 497 1
500 20250313 104100 7310981 499 499 499 499 0
501 20250313 104000 7310981 499 499 499 499 0
502 20250313 103900 7310981 499 499 499 499 0
503 20250313 103800 7310981 499 499 499 499 0
504 20250313 103700 7310981 499 499 499 499 0
505 20250313 103600 7310981 499 499 499 499 0
506 20250313 103500 7310981 499 499 499 499 0
507 20250313 103400 7310981 499 499 499 499 0
508 20250313 103300 7310981 499 499 499 499 1564
509 20250313 103200 6530545 500 500 500 500 0
510 20250313 103100 6530545 500 500 500 500 10
511 20250313 103000 6525545 500 500 500 500 0
512 20250313 102900 6525545 500 500 500 500 0
513 20250313 102800 6525545 500 500 500 500 0
514 20250313 102700 6525545 500 500 500 500 0
515 20250313 102600 6525545 500 499 500 499 4
516 20250313 102500 6523546 499 499 499 499 1
517 20250313 102400 6523047 499 499 499 499 0
518 20250313 102300 6523047 499 499 499 499 1
519 20250313 102200 6522548 499 499 499 499 0
520 20250313 102100 6522548 499 499 499 499 0
521 20250313 102000 6522548 499 499 499 499 1
522 20250313 101900 6522049 499 499 499 499 0
523 20250313 101800 6522049 499 499 499 499 1
524 20250313 101700 6521550 500 500 500 500 0
525 20250313 101600 6521550 500 499 500 499 8
526 20250313 101500 6517552 500 499 500 499 151
527 20250313 101400 6442054 499 499 499 499 0
528 20250313 101300 6442054 499 499 499 499 0
529 20250313 101200 6442054 499 499 499 499 0
530 20250313 101100 6442054 499 499 499 499 2
531 20250313 101000 6441056 500 500 500 500 0
532 20250313 100900 6441056 500 500 500 500 0
533 20250313 100800 6441056 500 500 500 500 0
534 20250313 100700 6441056 500 500 500 500 0
535 20250313 100600 6441056 500 499 500 497 13
536 20250313 100500 6434588 497 498 498 497 1737
537 20250313 100400 5571257 500 500 500 500 0
538 20250313 100300 5571257 500 500 500 500 0
539 20250313 100200 5571257 500 500 500 500 0
540 20250313 100100 5571257 500 499 500 499 679
541 20250313 100000 5232433 499 499 499 499 0
542 20250313 095900 5232433 499 499 499 499 0
543 20250313 095800 5232433 499 499 499 499 0
544 20250313 095700 5232433 499 499 499 499 0
545 20250313 095600 5232433 499 499 499 499 0
546 20250313 095500 5232433 499 499 499 499 0
547 20250313 095400 5232433 499 499 499 499 0
548 20250313 095300 5232433 499 499 499 499 0
549 20250313 095200 5232433 499 499 499 499 100
550 20250313 095100 5182533 501 501 501 501 0
551 20250313 095000 5182533 501 501 501 501 0
552 20250313 094900 5182533 501 501 501 501 13
553 20250313 094800 5176020 501 501 501 501 0
554 20250313 094700 5176020 501 501 501 501 0
555 20250313 094600 5176020 501 501 501 501 0
556 20250313 094500 5176020 501 501 501 501 0
557 20250313 094400 5176020 501 500 501 500 563
558 20250313 094300 4894033 500 500 500 500 0
559 20250313 094200 4894033 500 500 500 500 0
560 20250313 094100 4894033 500 500 500 500 0
561 20250313 094000 4894033 500 500 500 500 30
562 20250313 093900 4879033 500 500 500 500 1500
563 20250313 093800 4129033 498 498 498 498 0
564 20250313 093700 4129033 498 498 498 498 0
565 20250313 093600 4129033 498 498 498 498 160
566 20250313 093500 4049353 498 498 498 498 10
567 20250313 093400 4044373 498 498 498 498 10
568 20250313 093300 4039393 498 498 498 498 29
569 20250313 093200 4024951 498 498 498 498 0
570 20250313 093100 4024951 498 498 498 498 0
571 20250313 093000 4024951 498 498 498 498 5177
572 20250313 092900 1446805 498 498 498 498 1
573 20250313 092800 1446307 498 498 498 498 0
574 20250313 092700 1446307 498 498 498 498 100
575 20250313 092600 1396507 498 498 498 498 0
576 20250313 092500 1396507 498 498 498 498 0
577 20250313 092400 1396507 498 498 498 498 0
578 20250313 092300 1396507 498 498 498 498 0
579 20250313 092200 1396507 498 498 498 498 0
580 20250313 092100 1396507 498 498 498 498 0
581 20250313 092000 1396507 498 498 498 498 0
582 20250313 091900 1396507 498 498 498 498 0
583 20250313 091800 1396507 498 498 498 498 5
584 20250313 091700 1394017 497 497 497 497 0
585 20250313 091600 1394017 497 497 497 497 0
586 20250313 091500 1394017 497 497 497 497 0
587 20250313 091400 1394017 497 497 497 497 347
588 20250313 091300 1221558 497 497 497 497 0
589 20250313 091200 1221558 497 497 497 497 0
590 20250313 091100 1221558 497 497 497 497 0
591 20250313 091000 1221558 497 497 497 497 0
592 20250313 090900 1221558 497 497 497 497 0
593 20250313 090800 1221558 497 497 497 497 0
594 20250313 090700 1221558 497 497 497 497 0
595 20250313 090600 1221558 497 499 499 497 157
596 20250313 090500 1143415 499 499 499 499 5
597 20250313 090400 1140920 503 503 503 503 0
598 20250313 090300 1140920 503 502 503 502 1700
599 20250313 090200 286140 502 502 502 502 0
600 20250313 090100 286140 502 502 502 502 0
601 20250313 090000 286140 502 502 502 502 570

1
012340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,50907162,0,25148138028,0.00
20250310,0,50907162,0,25351766676,0.00
20250307,0,50907162,0,25300859514,0.00
20250306,0,50907162,0,25249952352,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 50907162 0 25148138028 0.00
3 20250310 0 50907162 0 25351766676 0.00
4 20250307 0 50907162 0 25300859514 0.00
5 20250306 0 50907162 0 25249952352 0.00