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

604
015260/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,7596684,492,492,492,492,2369
20250313,190100,7596684,492,492,492,492,0
20250313,190000,7596684,492,492,492,492,0
20250313,185900,7596684,492,492,492,492,0
20250313,185800,7596684,492,492,492,492,0
20250313,185700,7596684,492,492,492,492,0
20250313,185600,7596684,492,492,492,492,0
20250313,185500,7596684,492,492,492,492,0
20250313,185400,7596684,492,492,492,492,0
20250313,185300,7596684,492,492,492,492,0
20250313,185200,7596684,492,492,492,492,0
20250313,185100,7596684,492,492,492,492,0
20250313,185000,7596684,492,492,492,492,0
20250313,184900,7596684,492,492,492,492,0
20250313,184800,7596684,492,492,492,492,0
20250313,184700,7596684,492,492,492,492,0
20250313,184600,7596684,492,492,492,492,0
20250313,184500,7596684,492,492,492,492,0
20250313,184400,7596684,492,492,492,492,0
20250313,184300,7596684,492,492,492,492,0
20250313,184200,7596684,492,492,492,492,0
20250313,184100,7596684,492,492,492,492,0
20250313,184000,7596684,492,492,492,492,0
20250313,183900,7596684,492,492,492,492,0
20250313,183800,7596684,492,492,492,492,0
20250313,183700,7596684,492,492,492,492,0
20250313,183600,7596684,492,492,492,492,0
20250313,183500,7596684,492,492,492,492,0
20250313,183400,7596684,492,492,492,492,0
20250313,183300,7596684,492,492,492,492,0
20250313,183200,7596684,492,492,492,492,2369
20250313,183100,7596684,492,492,492,492,0
20250313,183000,7596684,492,492,492,492,0
20250313,182900,7596684,492,492,492,492,0
20250313,182800,7596684,492,492,492,492,0
20250313,182700,7596684,492,492,492,492,0
20250313,182600,7596684,492,492,492,492,0
20250313,182500,7596684,492,492,492,492,0
20250313,182400,7596684,492,492,492,492,0
20250313,182300,7596684,492,492,492,492,0
20250313,182200,7596684,492,492,492,492,0
20250313,182100,7596684,492,492,492,492,0
20250313,182000,7596684,492,492,492,492,0
20250313,181900,7596684,492,492,492,492,0
20250313,181800,7596684,492,492,492,492,0
20250313,181700,7596684,492,492,492,492,0
20250313,181600,7596684,492,492,492,492,0
20250313,181500,7596684,492,492,492,492,0
20250313,181400,7596684,492,492,492,492,0
20250313,181300,7596684,492,492,492,492,0
20250313,181200,7596684,492,492,492,492,0
20250313,181100,7596684,492,492,492,492,0
20250313,181000,7596684,492,492,492,492,0
20250313,180900,7596684,492,492,492,492,0
20250313,180800,7596684,492,492,492,492,0
20250313,180700,7596684,492,492,492,492,0
20250313,180600,7596684,492,492,492,492,0
20250313,180500,7596684,492,492,492,492,0
20250313,180400,7596684,492,492,492,492,0
20250313,180300,7596684,492,492,492,492,0
20250313,180200,7596684,492,492,492,492,2369
20250313,180100,7596684,492,492,492,492,0
20250313,180000,7596684,492,492,492,492,0
20250313,175900,7596684,492,492,492,492,0
20250313,175800,7596684,492,492,492,492,0
20250313,175700,7596684,492,492,492,492,0
20250313,175600,7596684,492,492,492,492,0
20250313,175500,7596684,492,492,492,492,0
20250313,175400,7596684,492,492,492,492,0
20250313,175300,7596684,492,492,492,492,0
20250313,175200,7596684,492,492,492,492,0
20250313,175100,7596684,492,492,492,492,0
20250313,175000,7596684,492,492,492,492,0
20250313,174900,7596684,492,492,492,492,0
20250313,174800,7596684,492,492,492,492,0
20250313,174700,7596684,492,492,492,492,0
20250313,174600,7596684,492,492,492,492,0
20250313,174500,7596684,492,492,492,492,0
20250313,174400,7596684,492,492,492,492,0
20250313,174300,7596684,492,492,492,492,0
20250313,174200,7596684,492,492,492,492,0
20250313,174100,7596684,492,492,492,492,0
20250313,174000,7596684,492,492,492,492,0
20250313,173900,7596684,492,492,492,492,0
20250313,173800,7596684,492,492,492,492,0
20250313,173700,7596684,492,492,492,492,0
20250313,173600,7596684,492,492,492,492,0
20250313,173500,7596684,492,492,492,492,0
20250313,173400,7596684,492,492,492,492,0
20250313,173300,7596684,492,492,492,492,0
20250313,173200,7596684,492,492,492,492,2369
20250313,173100,7596684,492,492,492,492,0
20250313,173000,7596684,492,492,492,492,0
20250313,172900,7596684,492,492,492,492,0
20250313,172800,7596684,492,492,492,492,0
20250313,172700,7596684,492,492,492,492,0
20250313,172600,7596684,492,492,492,492,0
20250313,172500,7596684,492,492,492,492,0
20250313,172400,7596684,492,492,492,492,0
20250313,172300,7596684,492,492,492,492,0
20250313,172200,7596684,492,492,492,492,0
20250313,172100,7596684,492,492,492,492,0
20250313,172000,7596684,492,492,492,492,0
20250313,171900,7596684,492,492,492,492,0
20250313,171800,7596684,492,492,492,492,0
20250313,171700,7596684,492,492,492,492,0
20250313,171600,7596684,492,492,492,492,0
20250313,171500,7596684,492,492,492,492,0
20250313,171400,7596684,492,492,492,492,0
20250313,171300,7596684,492,492,492,492,0
20250313,171200,7596684,492,492,492,492,0
20250313,171100,7596684,492,492,492,492,0
20250313,171000,7596684,492,492,492,492,0
20250313,170900,7596684,492,492,492,492,0
20250313,170800,7596684,492,492,492,492,0
20250313,170700,7596684,492,492,492,492,0
20250313,170600,7596684,492,492,492,492,0
20250313,170500,7596684,492,492,492,492,0
20250313,170400,7596684,492,492,492,492,0
20250313,170300,7596684,492,492,492,492,0
20250313,170200,7596684,492,492,492,492,2369
20250313,170100,7596684,492,492,492,492,0
20250313,170000,7596684,492,492,492,492,0
20250313,165900,7596684,492,492,492,492,0
20250313,165800,7596684,492,492,492,492,0
20250313,165700,7596684,492,492,492,492,0
20250313,165600,7596684,492,492,492,492,0
20250313,165500,7596684,492,492,492,492,0
20250313,165400,7596684,492,492,492,492,0
20250313,165300,7596684,492,492,492,492,0
20250313,165200,7596684,492,492,492,492,0
20250313,165100,7596684,492,492,492,492,0
20250313,165000,7596684,492,492,492,492,0
20250313,164900,7596684,492,492,492,492,0
20250313,164800,7596684,492,492,492,492,0
20250313,164700,7596684,492,492,492,492,0
20250313,164600,7596684,492,492,492,492,0
20250313,164500,7596684,492,492,492,492,0
20250313,164400,7596684,492,492,492,492,0
20250313,164300,7596684,492,492,492,492,0
20250313,164200,7596684,492,492,492,492,0
20250313,164100,7596684,492,492,492,492,0
20250313,164000,7596684,492,492,492,492,0
20250313,163900,7596684,492,492,492,492,0
20250313,163800,7596684,492,492,492,492,0
20250313,163700,7596684,492,492,492,492,0
20250313,163600,7596684,492,492,492,492,0
20250313,163500,7596684,492,492,492,492,0
20250313,163400,7596684,492,492,492,492,0
20250313,163300,7596684,492,492,492,492,0
20250313,163200,7596684,492,492,492,492,2369
20250313,163100,7596684,492,492,492,492,0
20250313,163000,7596684,492,492,492,492,0
20250313,162900,7596684,492,492,492,492,0
20250313,162800,7596684,492,492,492,492,0
20250313,162700,7596684,492,492,492,492,0
20250313,162600,7596684,492,492,492,492,0
20250313,162500,7596684,492,492,492,492,0
20250313,162400,7596684,492,492,492,492,0
20250313,162300,7596684,492,492,492,492,0
20250313,162200,7596684,492,492,492,492,0
20250313,162100,7596684,492,492,492,492,0
20250313,162000,7596684,492,492,492,492,0
20250313,161900,7596684,492,492,492,492,0
20250313,161800,7596684,492,492,492,492,0
20250313,161700,7596684,492,492,492,492,0
20250313,161600,7596684,492,492,492,492,0
20250313,161500,7596684,492,492,492,492,0
20250313,161400,7596684,492,492,492,492,0
20250313,161300,7596684,492,492,492,492,0
20250313,161200,7596684,492,492,492,492,0
20250313,161100,7596684,492,492,492,492,0
20250313,161000,7596684,492,492,492,492,0
20250313,160900,7596684,492,492,492,492,0
20250313,160800,7596684,492,492,492,492,0
20250313,160700,7596684,492,492,492,492,0
20250313,160600,7596684,492,492,492,492,0
20250313,160500,7596684,492,492,492,492,0
20250313,160400,7596684,492,492,492,492,0
20250313,160300,7596684,492,492,492,492,0
20250313,160200,7596684,492,492,492,492,2369
20250313,160100,7596684,492,492,492,492,0
20250313,160000,7596684,492,492,492,492,0
20250313,155900,7596684,492,492,492,492,0
20250313,155800,7596684,492,492,492,492,0
20250313,155700,7596684,492,492,492,492,0
20250313,155600,7596684,492,492,492,492,0
20250313,155500,7596684,492,492,492,492,0
20250313,155400,7596684,492,492,492,492,0
20250313,155300,7596684,492,492,492,492,0
20250313,155200,7596684,492,492,492,492,0
20250313,155100,7596684,492,492,492,492,0
20250313,155000,7596684,492,492,492,492,0
20250313,154900,7596684,492,492,492,492,0
20250313,154800,7596684,492,492,492,492,0
20250313,154700,7596684,492,492,492,492,0
20250313,154600,7596684,492,492,492,492,0
20250313,154500,7596684,492,492,492,492,0
20250313,154400,7596684,492,492,492,492,0
20250313,154300,7596684,492,492,492,492,0
20250313,154200,7596684,492,492,492,492,0
20250313,154100,7596684,492,492,492,492,0
20250313,154000,7596684,492,492,492,492,0
20250313,153900,7596684,492,492,492,492,0
20250313,153800,7596684,492,492,492,492,0
20250313,153700,7596684,492,492,492,492,0
20250313,153600,7596684,492,492,492,492,0
20250313,153500,7596684,492,492,492,492,0
20250313,153400,7596684,492,492,492,492,0
20250313,153300,7596684,492,492,492,492,0
20250313,153200,7596684,492,492,492,492,2369
20250313,153100,7596684,492,492,492,492,0
20250313,153000,7596684,492,492,492,492,2369
20250313,152900,6431136,492,492,492,492,0
20250313,152800,6431136,492,492,492,492,0
20250313,152700,6431136,492,492,492,492,0
20250313,152600,6431136,492,492,492,492,0
20250313,152500,6431136,492,492,492,492,0
20250313,152400,6431136,492,492,492,492,0
20250313,152300,6431136,492,492,492,492,0
20250313,152200,6431136,492,492,492,492,0
20250313,152100,6431136,492,492,492,492,0
20250313,152000,6431136,492,492,492,492,0
20250313,151900,6431136,492,492,492,492,0
20250313,151800,6431136,492,492,492,492,0
20250313,151700,6431136,492,492,492,492,0
20250313,151600,6431136,492,492,492,492,0
20250313,151500,6431136,492,493,493,492,1000
20250313,151400,5938561,494,494,494,494,0
20250313,151300,5938561,494,494,494,494,0
20250313,151200,5938561,494,494,494,494,0
20250313,151100,5938561,494,494,494,494,0
20250313,151000,5938561,494,494,494,494,3
20250313,150900,5937079,494,494,494,494,0
20250313,150800,5937079,494,494,494,494,0
20250313,150700,5937079,494,494,494,494,0
20250313,150600,5937079,494,494,494,494,0
20250313,150500,5937079,494,494,494,494,0
20250313,150400,5937079,494,494,494,494,0
20250313,150300,5937079,494,494,494,494,0
20250313,150200,5937079,494,494,494,494,0
20250313,150100,5937079,494,494,494,494,0
20250313,150000,5937079,494,494,494,494,0
20250313,145900,5937079,494,494,494,494,0
20250313,145800,5937079,494,494,494,494,0
20250313,145700,5937079,494,494,494,494,0
20250313,145600,5937079,494,494,494,494,0
20250313,145500,5937079,494,494,494,494,0
20250313,145400,5937079,494,494,494,494,0
20250313,145300,5937079,494,494,494,494,0
20250313,145200,5937079,494,494,494,494,0
20250313,145100,5937079,494,494,494,494,0
20250313,145000,5937079,494,494,494,494,0
20250313,144900,5937079,494,494,494,494,0
20250313,144800,5937079,494,494,494,494,30
20250313,144700,5922259,492,492,492,492,0
20250313,144600,5922259,492,492,492,492,0
20250313,144500,5922259,492,492,492,492,0
20250313,144400,5922259,492,492,492,492,0
20250313,144300,5922259,492,492,492,492,0
20250313,144200,5922259,492,492,492,492,0
20250313,144100,5922259,492,492,492,492,0
20250313,144000,5922259,492,492,492,492,0
20250313,143900,5922259,492,492,492,492,0
20250313,143800,5922259,492,492,492,492,0
20250313,143700,5922259,492,492,492,492,0
20250313,143600,5922259,492,492,492,492,0
20250313,143500,5922259,492,492,492,492,0
20250313,143400,5922259,492,492,492,492,0
20250313,143300,5922259,492,492,492,492,0
20250313,143200,5922259,492,492,492,492,0
20250313,143100,5922259,492,492,492,492,0
20250313,143000,5922259,492,492,492,492,0
20250313,142900,5922259,492,492,492,492,0
20250313,142800,5922259,492,492,492,492,0
20250313,142700,5922259,492,492,492,492,0
20250313,142600,5922259,492,492,492,492,0
20250313,142500,5922259,492,492,492,492,1
20250313,142400,5921767,495,495,495,495,0
20250313,142300,5921767,495,495,495,495,0
20250313,142200,5921767,495,495,495,495,0
20250313,142100,5921767,495,495,495,495,0
20250313,142000,5921767,495,495,495,495,0
20250313,141900,5921767,495,495,495,495,0
20250313,141800,5921767,495,495,495,495,0
20250313,141700,5921767,495,495,495,495,0
20250313,141600,5921767,495,495,495,495,0
20250313,141500,5921767,495,495,495,495,0
20250313,141400,5921767,495,495,495,495,0
20250313,141300,5921767,495,495,495,495,0
20250313,141200,5921767,495,495,495,495,0
20250313,141100,5921767,495,495,495,495,0
20250313,141000,5921767,495,495,495,495,0
20250313,140900,5921767,495,495,495,495,100
20250313,140800,5872267,496,496,496,496,0
20250313,140700,5872267,496,496,496,496,4
20250313,140600,5870283,497,497,497,497,0
20250313,140500,5870283,497,497,497,497,0
20250313,140400,5870283,497,497,497,497,0
20250313,140300,5870283,497,497,497,497,0
20250313,140200,5870283,497,497,497,497,0
20250313,140100,5870283,497,497,497,497,0
20250313,140000,5870283,497,497,497,497,0
20250313,135900,5870283,497,497,497,497,0
20250313,135800,5870283,497,497,497,497,0
20250313,135700,5870283,497,497,497,497,0
20250313,135600,5870283,497,497,497,497,0
20250313,135500,5870283,497,497,497,497,0
20250313,135400,5870283,497,497,497,497,0
20250313,135300,5870283,497,497,497,497,0
20250313,135200,5870283,497,494,497,494,362
20250313,135100,5690924,491,491,491,491,0
20250313,135000,5690924,491,491,491,491,0
20250313,134900,5690924,491,491,491,491,0
20250313,134800,5690924,491,491,491,491,0
20250313,134700,5690924,491,491,491,491,0
20250313,134600,5690924,491,491,491,491,0
20250313,134500,5690924,491,491,491,491,0
20250313,134400,5690924,491,491,491,491,0
20250313,134300,5690924,491,491,491,491,0
20250313,134200,5690924,491,491,491,491,0
20250313,134100,5690924,491,491,491,491,0
20250313,134000,5690924,491,491,491,491,0
20250313,133900,5690924,491,491,491,491,0
20250313,133800,5690924,491,491,491,491,0
20250313,133700,5690924,491,491,491,491,0
20250313,133600,5690924,491,491,491,491,0
20250313,133500,5690924,491,491,491,491,1
20250313,133400,5690433,490,490,490,490,0
20250313,133300,5690433,490,490,490,490,0
20250313,133200,5690433,490,490,490,490,0
20250313,133100,5690433,490,490,490,490,0
20250313,133000,5690433,490,490,490,490,0
20250313,132900,5690433,490,490,490,490,0
20250313,132800,5690433,490,490,490,490,0
20250313,132700,5690433,490,490,490,490,0
20250313,132600,5690433,490,490,490,490,0
20250313,132500,5690433,490,490,490,490,0
20250313,132400,5690433,490,490,490,490,0
20250313,132300,5690433,490,490,490,490,0
20250313,132200,5690433,490,490,490,490,0
20250313,132100,5690433,490,490,490,490,0
20250313,132000,5690433,490,490,490,490,0
20250313,131900,5690433,490,490,490,490,0
20250313,131800,5690433,490,490,490,490,0
20250313,131700,5690433,490,490,490,490,0
20250313,131600,5690433,490,490,490,490,0
20250313,131500,5690433,490,490,490,490,0
20250313,131400,5690433,490,490,490,490,222
20250313,131300,5581653,497,497,497,497,0
20250313,131200,5581653,497,497,497,497,0
20250313,131100,5581653,497,497,497,497,0
20250313,131000,5581653,497,497,497,497,0
20250313,130900,5581653,497,497,497,497,10
20250313,130800,5576683,497,497,497,497,0
20250313,130700,5576683,497,497,497,497,0
20250313,130600,5576683,497,497,497,497,0
20250313,130500,5576683,497,491,497,491,202
20250313,130400,5477429,491,491,491,491,0
20250313,130300,5477429,491,491,491,491,0
20250313,130200,5477429,491,491,491,491,0
20250313,130100,5477429,491,491,491,491,0
20250313,130000,5477429,491,491,491,491,0
20250313,125900,5477429,491,491,491,491,0
20250313,125800,5477429,491,491,491,491,0
20250313,125700,5477429,491,491,491,491,0
20250313,125600,5477429,491,490,491,490,3568
20250313,125500,3728541,491,491,491,491,10
20250313,125400,3723631,490,490,490,490,0
20250313,125300,3723631,490,490,490,490,0
20250313,125200,3723631,490,490,490,490,0
20250313,125100,3723631,490,490,490,490,719
20250313,125000,3371321,491,492,492,491,1727
20250313,124900,2523233,493,493,493,493,1561
20250313,124800,1753660,492,492,492,492,0
20250313,124700,1753660,492,492,492,492,0
20250313,124600,1753660,492,492,492,492,0
20250313,124500,1753660,492,496,496,492,855
20250313,124400,1330562,497,497,497,497,0
20250313,124300,1330562,497,497,497,497,0
20250313,124200,1330562,497,497,497,497,0
20250313,124100,1330562,497,497,497,497,0
20250313,124000,1330562,497,497,497,497,400
20250313,123900,1131762,497,497,497,497,0
20250313,123800,1131762,497,497,497,497,0
20250313,123700,1131762,497,497,497,497,0
20250313,123600,1131762,497,497,497,497,0
20250313,123500,1131762,497,497,497,497,0
20250313,123400,1131762,497,497,497,497,0
20250313,123300,1131762,497,497,497,497,0
20250313,123200,1131762,497,497,497,497,0
20250313,123100,1131762,497,497,497,497,0
20250313,123000,1131762,497,497,497,497,0
20250313,122900,1131762,497,497,497,497,0
20250313,122800,1131762,497,497,497,497,0
20250313,122700,1131762,497,497,497,497,0
20250313,122600,1131762,497,497,497,497,0
20250313,122500,1131762,497,497,497,497,1
20250313,122400,1131265,497,498,498,497,234
20250313,122300,1014962,497,497,497,497,0
20250313,122200,1014962,497,497,497,497,0
20250313,122100,1014962,497,497,497,497,0
20250313,122000,1014962,497,497,497,497,0
20250313,121900,1014962,497,497,497,497,0
20250313,121800,1014962,497,497,497,497,0
20250313,121700,1014962,497,497,497,497,0
20250313,121600,1014962,497,497,497,497,0
20250313,121500,1014962,497,497,497,497,0
20250313,121400,1014962,497,497,497,497,0
20250313,121300,1014962,497,497,497,497,0
20250313,121200,1014962,497,497,497,497,0
20250313,121100,1014962,497,497,497,497,0
20250313,121000,1014962,497,497,497,497,0
20250313,120900,1014962,497,497,497,497,0
20250313,120800,1014962,497,497,497,497,0
20250313,120700,1014962,497,497,497,497,0
20250313,120600,1014962,497,497,497,497,0
20250313,120500,1014962,497,497,497,497,0
20250313,120400,1014962,497,497,497,497,0
20250313,120300,1014962,497,497,497,497,0
20250313,120200,1014962,497,497,497,497,0
20250313,120100,1014962,497,497,497,497,283
20250313,120000,874311,497,497,497,497,0
20250313,115900,874311,497,497,497,497,0
20250313,115800,874311,497,497,497,497,0
20250313,115700,874311,497,497,497,497,0
20250313,115600,874311,497,497,497,497,0
20250313,115500,874311,497,497,497,497,0
20250313,115400,874311,497,497,497,497,0
20250313,115300,874311,497,497,497,497,0
20250313,115200,874311,497,497,497,497,0
20250313,115100,874311,497,497,497,497,0
20250313,115000,874311,497,497,497,497,0
20250313,114900,874311,497,497,497,497,0
20250313,114800,874311,497,497,497,497,0
20250313,114700,874311,497,497,497,497,8
20250313,114600,870335,497,497,497,497,0
20250313,114500,870335,497,497,497,497,0
20250313,114400,870335,497,497,497,497,0
20250313,114300,870335,497,497,497,497,0
20250313,114200,870335,497,497,497,497,0
20250313,114100,870335,497,497,497,497,0
20250313,114000,870335,497,497,497,497,0
20250313,113900,870335,497,497,497,497,0
20250313,113800,870335,497,497,497,497,0
20250313,113700,870335,497,497,497,497,0
20250313,113600,870335,497,497,497,497,0
20250313,113500,870335,497,497,497,497,0
20250313,113400,870335,497,497,497,497,0
20250313,113300,870335,497,497,497,497,0
20250313,113200,870335,497,497,497,497,0
20250313,113100,870335,497,497,497,497,0
20250313,113000,870335,497,497,497,497,0
20250313,112900,870335,497,497,497,497,0
20250313,112800,870335,497,497,497,497,0
20250313,112700,870335,497,497,497,497,0
20250313,112600,870335,497,497,497,497,0
20250313,112500,870335,497,497,497,497,1
20250313,112400,869838,497,497,497,497,0
20250313,112300,869838,497,497,497,497,0
20250313,112200,869838,497,497,497,497,0
20250313,112100,869838,497,497,497,497,0
20250313,112000,869838,497,497,497,497,0
20250313,111900,869838,497,497,497,497,0
20250313,111800,869838,497,497,497,497,0
20250313,111700,869838,497,497,497,497,0
20250313,111600,869838,497,497,497,497,0
20250313,111500,869838,497,497,497,497,1
20250313,111400,869341,497,497,497,497,215
20250313,111300,762486,497,497,497,497,0
20250313,111200,762486,497,497,497,497,0
20250313,111100,762486,497,497,497,497,0
20250313,111000,762486,497,497,497,497,0
20250313,110900,762486,497,497,497,497,0
20250313,110800,762486,497,497,497,497,0
20250313,110700,762486,497,497,497,497,0
20250313,110600,762486,497,497,497,497,0
20250313,110500,762486,497,497,497,497,0
20250313,110400,762486,497,497,497,497,0
20250313,110300,762486,497,497,497,497,0
20250313,110200,762486,497,497,497,497,0
20250313,110100,762486,497,497,497,497,0
20250313,110000,762486,497,497,497,497,0
20250313,105900,762486,497,497,497,497,60
20250313,105800,732666,497,497,497,497,1
20250313,105700,732169,501,501,501,501,0
20250313,105600,732169,501,501,501,501,0
20250313,105500,732169,501,501,501,501,0
20250313,105400,732169,501,501,501,501,0
20250313,105300,732169,501,501,501,501,0
20250313,105200,732169,501,501,501,501,0
20250313,105100,732169,501,501,501,501,0
20250313,105000,732169,501,501,501,501,0
20250313,104900,732169,501,501,501,501,0
20250313,104800,732169,501,501,501,501,0
20250313,104700,732169,501,501,501,501,2
20250313,104600,731167,501,501,501,501,0
20250313,104500,731167,501,501,501,501,0
20250313,104400,731167,501,501,501,501,0
20250313,104300,731167,501,501,501,501,0
20250313,104200,731167,501,501,501,501,0
20250313,104100,731167,501,501,501,501,0
20250313,104000,731167,501,501,501,501,0
20250313,103900,731167,501,501,501,501,0
20250313,103800,731167,501,501,501,501,0
20250313,103700,731167,501,501,501,501,0
20250313,103600,731167,501,501,501,501,0
20250313,103500,731167,501,501,501,501,99
20250313,103400,681568,500,500,500,500,1
20250313,103300,681068,501,501,501,501,0
20250313,103200,681068,501,501,501,501,0
20250313,103100,681068,501,501,501,501,0
20250313,103000,681068,501,501,501,501,0
20250313,102900,681068,501,501,501,501,0
20250313,102800,681068,501,501,501,501,0
20250313,102700,681068,501,501,501,501,0
20250313,102600,681068,501,501,501,501,0
20250313,102500,681068,501,501,501,501,5
20250313,102400,678563,497,497,497,497,0
20250313,102300,678563,497,497,497,497,0
20250313,102200,678563,497,497,497,497,0
20250313,102100,678563,497,497,497,497,0
20250313,102000,678563,497,497,497,497,0
20250313,101900,678563,497,497,497,497,2
20250313,101800,677569,501,501,501,501,0
20250313,101700,677569,501,501,501,501,0
20250313,101600,677569,501,501,501,501,0
20250313,101500,677569,501,501,501,501,0
20250313,101400,677569,501,501,501,501,0
20250313,101300,677569,501,501,501,501,0
20250313,101200,677569,501,501,501,501,0
20250313,101100,677569,501,501,501,501,0
20250313,101000,677569,501,501,501,501,0
20250313,100900,677569,501,501,501,501,0
20250313,100800,677569,501,501,501,501,0
20250313,100700,677569,501,501,501,501,10
20250313,100600,672559,497,497,497,497,0
20250313,100500,672559,497,497,497,497,1
20250313,100400,672062,502,502,502,502,0
20250313,100300,672062,502,502,502,502,0
20250313,100200,672062,502,502,502,502,0
20250313,100100,672062,502,502,502,502,0
20250313,100000,672062,502,502,502,502,0
20250313,095900,672062,502,502,502,502,0
20250313,095800,672062,502,502,502,502,0
20250313,095700,672062,502,497,502,497,232
20250313,095600,556708,497,497,497,497,0
20250313,095500,556708,497,497,497,497,0
20250313,095400,556708,497,497,497,497,0
20250313,095300,556708,497,497,497,497,0
20250313,095200,556708,497,497,497,497,0
20250313,095100,556708,497,497,497,497,0
20250313,095000,556708,497,497,497,497,0
20250313,094900,556708,497,497,497,497,0
20250313,094800,556708,497,497,497,497,0
20250313,094700,556708,497,497,497,497,0
20250313,094600,556708,497,497,497,497,0
20250313,094500,556708,497,497,497,497,0
20250313,094400,556708,497,497,497,497,0
20250313,094300,556708,497,497,497,497,0
20250313,094200,556708,497,497,497,497,0
20250313,094100,556708,497,497,497,497,0
20250313,094000,556708,497,497,497,497,0
20250313,093900,556708,497,497,497,497,0
20250313,093800,556708,497,497,497,497,0
20250313,093700,556708,497,497,497,497,0
20250313,093600,556708,497,497,497,497,0
20250313,093500,556708,497,497,497,497,0
20250313,093400,556708,497,497,497,497,0
20250313,093300,556708,497,497,497,497,1
20250313,093200,556211,502,502,502,502,15
20250313,093100,548681,497,497,497,497,0
20250313,093000,548681,497,497,497,497,0
20250313,092900,548681,497,497,497,497,0
20250313,092800,548681,497,497,497,497,0
20250313,092700,548681,497,497,497,497,0
20250313,092600,548681,497,497,497,497,0
20250313,092500,548681,497,497,497,497,1
20250313,092400,548184,502,502,502,502,0
20250313,092300,548184,502,502,502,502,0
20250313,092200,548184,502,502,502,502,0
20250313,092100,548184,502,502,502,502,0
20250313,092000,548184,502,502,502,502,0
20250313,091900,548184,502,502,502,502,15
20250313,091800,540654,502,502,502,502,0
20250313,091700,540654,502,502,502,502,0
20250313,091600,540654,502,502,502,502,0
20250313,091500,540654,502,502,502,502,0
20250313,091400,540654,502,502,502,502,0
20250313,091300,540654,502,502,502,502,0
20250313,091200,540654,502,502,502,502,0
20250313,091100,540654,502,502,502,502,0
20250313,091000,540654,502,502,502,502,504
20250313,090900,287646,502,502,502,502,0
20250313,090800,287646,502,502,502,502,0
20250313,090700,287646,502,502,502,502,1
20250313,090600,287144,502,502,502,502,0
20250313,090500,287144,502,502,502,502,0
20250313,090400,287144,502,502,502,502,0
20250313,090300,287144,502,502,502,502,0
20250313,090200,287144,502,502,502,502,0
20250313,090100,287144,502,502,502,502,0
20250313,090000,287144,502,502,502,502,572
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 7596684 492 492 492 492 2369
3 20250313 190100 7596684 492 492 492 492 0
4 20250313 190000 7596684 492 492 492 492 0
5 20250313 185900 7596684 492 492 492 492 0
6 20250313 185800 7596684 492 492 492 492 0
7 20250313 185700 7596684 492 492 492 492 0
8 20250313 185600 7596684 492 492 492 492 0
9 20250313 185500 7596684 492 492 492 492 0
10 20250313 185400 7596684 492 492 492 492 0
11 20250313 185300 7596684 492 492 492 492 0
12 20250313 185200 7596684 492 492 492 492 0
13 20250313 185100 7596684 492 492 492 492 0
14 20250313 185000 7596684 492 492 492 492 0
15 20250313 184900 7596684 492 492 492 492 0
16 20250313 184800 7596684 492 492 492 492 0
17 20250313 184700 7596684 492 492 492 492 0
18 20250313 184600 7596684 492 492 492 492 0
19 20250313 184500 7596684 492 492 492 492 0
20 20250313 184400 7596684 492 492 492 492 0
21 20250313 184300 7596684 492 492 492 492 0
22 20250313 184200 7596684 492 492 492 492 0
23 20250313 184100 7596684 492 492 492 492 0
24 20250313 184000 7596684 492 492 492 492 0
25 20250313 183900 7596684 492 492 492 492 0
26 20250313 183800 7596684 492 492 492 492 0
27 20250313 183700 7596684 492 492 492 492 0
28 20250313 183600 7596684 492 492 492 492 0
29 20250313 183500 7596684 492 492 492 492 0
30 20250313 183400 7596684 492 492 492 492 0
31 20250313 183300 7596684 492 492 492 492 0
32 20250313 183200 7596684 492 492 492 492 2369
33 20250313 183100 7596684 492 492 492 492 0
34 20250313 183000 7596684 492 492 492 492 0
35 20250313 182900 7596684 492 492 492 492 0
36 20250313 182800 7596684 492 492 492 492 0
37 20250313 182700 7596684 492 492 492 492 0
38 20250313 182600 7596684 492 492 492 492 0
39 20250313 182500 7596684 492 492 492 492 0
40 20250313 182400 7596684 492 492 492 492 0
41 20250313 182300 7596684 492 492 492 492 0
42 20250313 182200 7596684 492 492 492 492 0
43 20250313 182100 7596684 492 492 492 492 0
44 20250313 182000 7596684 492 492 492 492 0
45 20250313 181900 7596684 492 492 492 492 0
46 20250313 181800 7596684 492 492 492 492 0
47 20250313 181700 7596684 492 492 492 492 0
48 20250313 181600 7596684 492 492 492 492 0
49 20250313 181500 7596684 492 492 492 492 0
50 20250313 181400 7596684 492 492 492 492 0
51 20250313 181300 7596684 492 492 492 492 0
52 20250313 181200 7596684 492 492 492 492 0
53 20250313 181100 7596684 492 492 492 492 0
54 20250313 181000 7596684 492 492 492 492 0
55 20250313 180900 7596684 492 492 492 492 0
56 20250313 180800 7596684 492 492 492 492 0
57 20250313 180700 7596684 492 492 492 492 0
58 20250313 180600 7596684 492 492 492 492 0
59 20250313 180500 7596684 492 492 492 492 0
60 20250313 180400 7596684 492 492 492 492 0
61 20250313 180300 7596684 492 492 492 492 0
62 20250313 180200 7596684 492 492 492 492 2369
63 20250313 180100 7596684 492 492 492 492 0
64 20250313 180000 7596684 492 492 492 492 0
65 20250313 175900 7596684 492 492 492 492 0
66 20250313 175800 7596684 492 492 492 492 0
67 20250313 175700 7596684 492 492 492 492 0
68 20250313 175600 7596684 492 492 492 492 0
69 20250313 175500 7596684 492 492 492 492 0
70 20250313 175400 7596684 492 492 492 492 0
71 20250313 175300 7596684 492 492 492 492 0
72 20250313 175200 7596684 492 492 492 492 0
73 20250313 175100 7596684 492 492 492 492 0
74 20250313 175000 7596684 492 492 492 492 0
75 20250313 174900 7596684 492 492 492 492 0
76 20250313 174800 7596684 492 492 492 492 0
77 20250313 174700 7596684 492 492 492 492 0
78 20250313 174600 7596684 492 492 492 492 0
79 20250313 174500 7596684 492 492 492 492 0
80 20250313 174400 7596684 492 492 492 492 0
81 20250313 174300 7596684 492 492 492 492 0
82 20250313 174200 7596684 492 492 492 492 0
83 20250313 174100 7596684 492 492 492 492 0
84 20250313 174000 7596684 492 492 492 492 0
85 20250313 173900 7596684 492 492 492 492 0
86 20250313 173800 7596684 492 492 492 492 0
87 20250313 173700 7596684 492 492 492 492 0
88 20250313 173600 7596684 492 492 492 492 0
89 20250313 173500 7596684 492 492 492 492 0
90 20250313 173400 7596684 492 492 492 492 0
91 20250313 173300 7596684 492 492 492 492 0
92 20250313 173200 7596684 492 492 492 492 2369
93 20250313 173100 7596684 492 492 492 492 0
94 20250313 173000 7596684 492 492 492 492 0
95 20250313 172900 7596684 492 492 492 492 0
96 20250313 172800 7596684 492 492 492 492 0
97 20250313 172700 7596684 492 492 492 492 0
98 20250313 172600 7596684 492 492 492 492 0
99 20250313 172500 7596684 492 492 492 492 0
100 20250313 172400 7596684 492 492 492 492 0
101 20250313 172300 7596684 492 492 492 492 0
102 20250313 172200 7596684 492 492 492 492 0
103 20250313 172100 7596684 492 492 492 492 0
104 20250313 172000 7596684 492 492 492 492 0
105 20250313 171900 7596684 492 492 492 492 0
106 20250313 171800 7596684 492 492 492 492 0
107 20250313 171700 7596684 492 492 492 492 0
108 20250313 171600 7596684 492 492 492 492 0
109 20250313 171500 7596684 492 492 492 492 0
110 20250313 171400 7596684 492 492 492 492 0
111 20250313 171300 7596684 492 492 492 492 0
112 20250313 171200 7596684 492 492 492 492 0
113 20250313 171100 7596684 492 492 492 492 0
114 20250313 171000 7596684 492 492 492 492 0
115 20250313 170900 7596684 492 492 492 492 0
116 20250313 170800 7596684 492 492 492 492 0
117 20250313 170700 7596684 492 492 492 492 0
118 20250313 170600 7596684 492 492 492 492 0
119 20250313 170500 7596684 492 492 492 492 0
120 20250313 170400 7596684 492 492 492 492 0
121 20250313 170300 7596684 492 492 492 492 0
122 20250313 170200 7596684 492 492 492 492 2369
123 20250313 170100 7596684 492 492 492 492 0
124 20250313 170000 7596684 492 492 492 492 0
125 20250313 165900 7596684 492 492 492 492 0
126 20250313 165800 7596684 492 492 492 492 0
127 20250313 165700 7596684 492 492 492 492 0
128 20250313 165600 7596684 492 492 492 492 0
129 20250313 165500 7596684 492 492 492 492 0
130 20250313 165400 7596684 492 492 492 492 0
131 20250313 165300 7596684 492 492 492 492 0
132 20250313 165200 7596684 492 492 492 492 0
133 20250313 165100 7596684 492 492 492 492 0
134 20250313 165000 7596684 492 492 492 492 0
135 20250313 164900 7596684 492 492 492 492 0
136 20250313 164800 7596684 492 492 492 492 0
137 20250313 164700 7596684 492 492 492 492 0
138 20250313 164600 7596684 492 492 492 492 0
139 20250313 164500 7596684 492 492 492 492 0
140 20250313 164400 7596684 492 492 492 492 0
141 20250313 164300 7596684 492 492 492 492 0
142 20250313 164200 7596684 492 492 492 492 0
143 20250313 164100 7596684 492 492 492 492 0
144 20250313 164000 7596684 492 492 492 492 0
145 20250313 163900 7596684 492 492 492 492 0
146 20250313 163800 7596684 492 492 492 492 0
147 20250313 163700 7596684 492 492 492 492 0
148 20250313 163600 7596684 492 492 492 492 0
149 20250313 163500 7596684 492 492 492 492 0
150 20250313 163400 7596684 492 492 492 492 0
151 20250313 163300 7596684 492 492 492 492 0
152 20250313 163200 7596684 492 492 492 492 2369
153 20250313 163100 7596684 492 492 492 492 0
154 20250313 163000 7596684 492 492 492 492 0
155 20250313 162900 7596684 492 492 492 492 0
156 20250313 162800 7596684 492 492 492 492 0
157 20250313 162700 7596684 492 492 492 492 0
158 20250313 162600 7596684 492 492 492 492 0
159 20250313 162500 7596684 492 492 492 492 0
160 20250313 162400 7596684 492 492 492 492 0
161 20250313 162300 7596684 492 492 492 492 0
162 20250313 162200 7596684 492 492 492 492 0
163 20250313 162100 7596684 492 492 492 492 0
164 20250313 162000 7596684 492 492 492 492 0
165 20250313 161900 7596684 492 492 492 492 0
166 20250313 161800 7596684 492 492 492 492 0
167 20250313 161700 7596684 492 492 492 492 0
168 20250313 161600 7596684 492 492 492 492 0
169 20250313 161500 7596684 492 492 492 492 0
170 20250313 161400 7596684 492 492 492 492 0
171 20250313 161300 7596684 492 492 492 492 0
172 20250313 161200 7596684 492 492 492 492 0
173 20250313 161100 7596684 492 492 492 492 0
174 20250313 161000 7596684 492 492 492 492 0
175 20250313 160900 7596684 492 492 492 492 0
176 20250313 160800 7596684 492 492 492 492 0
177 20250313 160700 7596684 492 492 492 492 0
178 20250313 160600 7596684 492 492 492 492 0
179 20250313 160500 7596684 492 492 492 492 0
180 20250313 160400 7596684 492 492 492 492 0
181 20250313 160300 7596684 492 492 492 492 0
182 20250313 160200 7596684 492 492 492 492 2369
183 20250313 160100 7596684 492 492 492 492 0
184 20250313 160000 7596684 492 492 492 492 0
185 20250313 155900 7596684 492 492 492 492 0
186 20250313 155800 7596684 492 492 492 492 0
187 20250313 155700 7596684 492 492 492 492 0
188 20250313 155600 7596684 492 492 492 492 0
189 20250313 155500 7596684 492 492 492 492 0
190 20250313 155400 7596684 492 492 492 492 0
191 20250313 155300 7596684 492 492 492 492 0
192 20250313 155200 7596684 492 492 492 492 0
193 20250313 155100 7596684 492 492 492 492 0
194 20250313 155000 7596684 492 492 492 492 0
195 20250313 154900 7596684 492 492 492 492 0
196 20250313 154800 7596684 492 492 492 492 0
197 20250313 154700 7596684 492 492 492 492 0
198 20250313 154600 7596684 492 492 492 492 0
199 20250313 154500 7596684 492 492 492 492 0
200 20250313 154400 7596684 492 492 492 492 0
201 20250313 154300 7596684 492 492 492 492 0
202 20250313 154200 7596684 492 492 492 492 0
203 20250313 154100 7596684 492 492 492 492 0
204 20250313 154000 7596684 492 492 492 492 0
205 20250313 153900 7596684 492 492 492 492 0
206 20250313 153800 7596684 492 492 492 492 0
207 20250313 153700 7596684 492 492 492 492 0
208 20250313 153600 7596684 492 492 492 492 0
209 20250313 153500 7596684 492 492 492 492 0
210 20250313 153400 7596684 492 492 492 492 0
211 20250313 153300 7596684 492 492 492 492 0
212 20250313 153200 7596684 492 492 492 492 2369
213 20250313 153100 7596684 492 492 492 492 0
214 20250313 153000 7596684 492 492 492 492 2369
215 20250313 152900 6431136 492 492 492 492 0
216 20250313 152800 6431136 492 492 492 492 0
217 20250313 152700 6431136 492 492 492 492 0
218 20250313 152600 6431136 492 492 492 492 0
219 20250313 152500 6431136 492 492 492 492 0
220 20250313 152400 6431136 492 492 492 492 0
221 20250313 152300 6431136 492 492 492 492 0
222 20250313 152200 6431136 492 492 492 492 0
223 20250313 152100 6431136 492 492 492 492 0
224 20250313 152000 6431136 492 492 492 492 0
225 20250313 151900 6431136 492 492 492 492 0
226 20250313 151800 6431136 492 492 492 492 0
227 20250313 151700 6431136 492 492 492 492 0
228 20250313 151600 6431136 492 492 492 492 0
229 20250313 151500 6431136 492 493 493 492 1000
230 20250313 151400 5938561 494 494 494 494 0
231 20250313 151300 5938561 494 494 494 494 0
232 20250313 151200 5938561 494 494 494 494 0
233 20250313 151100 5938561 494 494 494 494 0
234 20250313 151000 5938561 494 494 494 494 3
235 20250313 150900 5937079 494 494 494 494 0
236 20250313 150800 5937079 494 494 494 494 0
237 20250313 150700 5937079 494 494 494 494 0
238 20250313 150600 5937079 494 494 494 494 0
239 20250313 150500 5937079 494 494 494 494 0
240 20250313 150400 5937079 494 494 494 494 0
241 20250313 150300 5937079 494 494 494 494 0
242 20250313 150200 5937079 494 494 494 494 0
243 20250313 150100 5937079 494 494 494 494 0
244 20250313 150000 5937079 494 494 494 494 0
245 20250313 145900 5937079 494 494 494 494 0
246 20250313 145800 5937079 494 494 494 494 0
247 20250313 145700 5937079 494 494 494 494 0
248 20250313 145600 5937079 494 494 494 494 0
249 20250313 145500 5937079 494 494 494 494 0
250 20250313 145400 5937079 494 494 494 494 0
251 20250313 145300 5937079 494 494 494 494 0
252 20250313 145200 5937079 494 494 494 494 0
253 20250313 145100 5937079 494 494 494 494 0
254 20250313 145000 5937079 494 494 494 494 0
255 20250313 144900 5937079 494 494 494 494 0
256 20250313 144800 5937079 494 494 494 494 30
257 20250313 144700 5922259 492 492 492 492 0
258 20250313 144600 5922259 492 492 492 492 0
259 20250313 144500 5922259 492 492 492 492 0
260 20250313 144400 5922259 492 492 492 492 0
261 20250313 144300 5922259 492 492 492 492 0
262 20250313 144200 5922259 492 492 492 492 0
263 20250313 144100 5922259 492 492 492 492 0
264 20250313 144000 5922259 492 492 492 492 0
265 20250313 143900 5922259 492 492 492 492 0
266 20250313 143800 5922259 492 492 492 492 0
267 20250313 143700 5922259 492 492 492 492 0
268 20250313 143600 5922259 492 492 492 492 0
269 20250313 143500 5922259 492 492 492 492 0
270 20250313 143400 5922259 492 492 492 492 0
271 20250313 143300 5922259 492 492 492 492 0
272 20250313 143200 5922259 492 492 492 492 0
273 20250313 143100 5922259 492 492 492 492 0
274 20250313 143000 5922259 492 492 492 492 0
275 20250313 142900 5922259 492 492 492 492 0
276 20250313 142800 5922259 492 492 492 492 0
277 20250313 142700 5922259 492 492 492 492 0
278 20250313 142600 5922259 492 492 492 492 0
279 20250313 142500 5922259 492 492 492 492 1
280 20250313 142400 5921767 495 495 495 495 0
281 20250313 142300 5921767 495 495 495 495 0
282 20250313 142200 5921767 495 495 495 495 0
283 20250313 142100 5921767 495 495 495 495 0
284 20250313 142000 5921767 495 495 495 495 0
285 20250313 141900 5921767 495 495 495 495 0
286 20250313 141800 5921767 495 495 495 495 0
287 20250313 141700 5921767 495 495 495 495 0
288 20250313 141600 5921767 495 495 495 495 0
289 20250313 141500 5921767 495 495 495 495 0
290 20250313 141400 5921767 495 495 495 495 0
291 20250313 141300 5921767 495 495 495 495 0
292 20250313 141200 5921767 495 495 495 495 0
293 20250313 141100 5921767 495 495 495 495 0
294 20250313 141000 5921767 495 495 495 495 0
295 20250313 140900 5921767 495 495 495 495 100
296 20250313 140800 5872267 496 496 496 496 0
297 20250313 140700 5872267 496 496 496 496 4
298 20250313 140600 5870283 497 497 497 497 0
299 20250313 140500 5870283 497 497 497 497 0
300 20250313 140400 5870283 497 497 497 497 0
301 20250313 140300 5870283 497 497 497 497 0
302 20250313 140200 5870283 497 497 497 497 0
303 20250313 140100 5870283 497 497 497 497 0
304 20250313 140000 5870283 497 497 497 497 0
305 20250313 135900 5870283 497 497 497 497 0
306 20250313 135800 5870283 497 497 497 497 0
307 20250313 135700 5870283 497 497 497 497 0
308 20250313 135600 5870283 497 497 497 497 0
309 20250313 135500 5870283 497 497 497 497 0
310 20250313 135400 5870283 497 497 497 497 0
311 20250313 135300 5870283 497 497 497 497 0
312 20250313 135200 5870283 497 494 497 494 362
313 20250313 135100 5690924 491 491 491 491 0
314 20250313 135000 5690924 491 491 491 491 0
315 20250313 134900 5690924 491 491 491 491 0
316 20250313 134800 5690924 491 491 491 491 0
317 20250313 134700 5690924 491 491 491 491 0
318 20250313 134600 5690924 491 491 491 491 0
319 20250313 134500 5690924 491 491 491 491 0
320 20250313 134400 5690924 491 491 491 491 0
321 20250313 134300 5690924 491 491 491 491 0
322 20250313 134200 5690924 491 491 491 491 0
323 20250313 134100 5690924 491 491 491 491 0
324 20250313 134000 5690924 491 491 491 491 0
325 20250313 133900 5690924 491 491 491 491 0
326 20250313 133800 5690924 491 491 491 491 0
327 20250313 133700 5690924 491 491 491 491 0
328 20250313 133600 5690924 491 491 491 491 0
329 20250313 133500 5690924 491 491 491 491 1
330 20250313 133400 5690433 490 490 490 490 0
331 20250313 133300 5690433 490 490 490 490 0
332 20250313 133200 5690433 490 490 490 490 0
333 20250313 133100 5690433 490 490 490 490 0
334 20250313 133000 5690433 490 490 490 490 0
335 20250313 132900 5690433 490 490 490 490 0
336 20250313 132800 5690433 490 490 490 490 0
337 20250313 132700 5690433 490 490 490 490 0
338 20250313 132600 5690433 490 490 490 490 0
339 20250313 132500 5690433 490 490 490 490 0
340 20250313 132400 5690433 490 490 490 490 0
341 20250313 132300 5690433 490 490 490 490 0
342 20250313 132200 5690433 490 490 490 490 0
343 20250313 132100 5690433 490 490 490 490 0
344 20250313 132000 5690433 490 490 490 490 0
345 20250313 131900 5690433 490 490 490 490 0
346 20250313 131800 5690433 490 490 490 490 0
347 20250313 131700 5690433 490 490 490 490 0
348 20250313 131600 5690433 490 490 490 490 0
349 20250313 131500 5690433 490 490 490 490 0
350 20250313 131400 5690433 490 490 490 490 222
351 20250313 131300 5581653 497 497 497 497 0
352 20250313 131200 5581653 497 497 497 497 0
353 20250313 131100 5581653 497 497 497 497 0
354 20250313 131000 5581653 497 497 497 497 0
355 20250313 130900 5581653 497 497 497 497 10
356 20250313 130800 5576683 497 497 497 497 0
357 20250313 130700 5576683 497 497 497 497 0
358 20250313 130600 5576683 497 497 497 497 0
359 20250313 130500 5576683 497 491 497 491 202
360 20250313 130400 5477429 491 491 491 491 0
361 20250313 130300 5477429 491 491 491 491 0
362 20250313 130200 5477429 491 491 491 491 0
363 20250313 130100 5477429 491 491 491 491 0
364 20250313 130000 5477429 491 491 491 491 0
365 20250313 125900 5477429 491 491 491 491 0
366 20250313 125800 5477429 491 491 491 491 0
367 20250313 125700 5477429 491 491 491 491 0
368 20250313 125600 5477429 491 490 491 490 3568
369 20250313 125500 3728541 491 491 491 491 10
370 20250313 125400 3723631 490 490 490 490 0
371 20250313 125300 3723631 490 490 490 490 0
372 20250313 125200 3723631 490 490 490 490 0
373 20250313 125100 3723631 490 490 490 490 719
374 20250313 125000 3371321 491 492 492 491 1727
375 20250313 124900 2523233 493 493 493 493 1561
376 20250313 124800 1753660 492 492 492 492 0
377 20250313 124700 1753660 492 492 492 492 0
378 20250313 124600 1753660 492 492 492 492 0
379 20250313 124500 1753660 492 496 496 492 855
380 20250313 124400 1330562 497 497 497 497 0
381 20250313 124300 1330562 497 497 497 497 0
382 20250313 124200 1330562 497 497 497 497 0
383 20250313 124100 1330562 497 497 497 497 0
384 20250313 124000 1330562 497 497 497 497 400
385 20250313 123900 1131762 497 497 497 497 0
386 20250313 123800 1131762 497 497 497 497 0
387 20250313 123700 1131762 497 497 497 497 0
388 20250313 123600 1131762 497 497 497 497 0
389 20250313 123500 1131762 497 497 497 497 0
390 20250313 123400 1131762 497 497 497 497 0
391 20250313 123300 1131762 497 497 497 497 0
392 20250313 123200 1131762 497 497 497 497 0
393 20250313 123100 1131762 497 497 497 497 0
394 20250313 123000 1131762 497 497 497 497 0
395 20250313 122900 1131762 497 497 497 497 0
396 20250313 122800 1131762 497 497 497 497 0
397 20250313 122700 1131762 497 497 497 497 0
398 20250313 122600 1131762 497 497 497 497 0
399 20250313 122500 1131762 497 497 497 497 1
400 20250313 122400 1131265 497 498 498 497 234
401 20250313 122300 1014962 497 497 497 497 0
402 20250313 122200 1014962 497 497 497 497 0
403 20250313 122100 1014962 497 497 497 497 0
404 20250313 122000 1014962 497 497 497 497 0
405 20250313 121900 1014962 497 497 497 497 0
406 20250313 121800 1014962 497 497 497 497 0
407 20250313 121700 1014962 497 497 497 497 0
408 20250313 121600 1014962 497 497 497 497 0
409 20250313 121500 1014962 497 497 497 497 0
410 20250313 121400 1014962 497 497 497 497 0
411 20250313 121300 1014962 497 497 497 497 0
412 20250313 121200 1014962 497 497 497 497 0
413 20250313 121100 1014962 497 497 497 497 0
414 20250313 121000 1014962 497 497 497 497 0
415 20250313 120900 1014962 497 497 497 497 0
416 20250313 120800 1014962 497 497 497 497 0
417 20250313 120700 1014962 497 497 497 497 0
418 20250313 120600 1014962 497 497 497 497 0
419 20250313 120500 1014962 497 497 497 497 0
420 20250313 120400 1014962 497 497 497 497 0
421 20250313 120300 1014962 497 497 497 497 0
422 20250313 120200 1014962 497 497 497 497 0
423 20250313 120100 1014962 497 497 497 497 283
424 20250313 120000 874311 497 497 497 497 0
425 20250313 115900 874311 497 497 497 497 0
426 20250313 115800 874311 497 497 497 497 0
427 20250313 115700 874311 497 497 497 497 0
428 20250313 115600 874311 497 497 497 497 0
429 20250313 115500 874311 497 497 497 497 0
430 20250313 115400 874311 497 497 497 497 0
431 20250313 115300 874311 497 497 497 497 0
432 20250313 115200 874311 497 497 497 497 0
433 20250313 115100 874311 497 497 497 497 0
434 20250313 115000 874311 497 497 497 497 0
435 20250313 114900 874311 497 497 497 497 0
436 20250313 114800 874311 497 497 497 497 0
437 20250313 114700 874311 497 497 497 497 8
438 20250313 114600 870335 497 497 497 497 0
439 20250313 114500 870335 497 497 497 497 0
440 20250313 114400 870335 497 497 497 497 0
441 20250313 114300 870335 497 497 497 497 0
442 20250313 114200 870335 497 497 497 497 0
443 20250313 114100 870335 497 497 497 497 0
444 20250313 114000 870335 497 497 497 497 0
445 20250313 113900 870335 497 497 497 497 0
446 20250313 113800 870335 497 497 497 497 0
447 20250313 113700 870335 497 497 497 497 0
448 20250313 113600 870335 497 497 497 497 0
449 20250313 113500 870335 497 497 497 497 0
450 20250313 113400 870335 497 497 497 497 0
451 20250313 113300 870335 497 497 497 497 0
452 20250313 113200 870335 497 497 497 497 0
453 20250313 113100 870335 497 497 497 497 0
454 20250313 113000 870335 497 497 497 497 0
455 20250313 112900 870335 497 497 497 497 0
456 20250313 112800 870335 497 497 497 497 0
457 20250313 112700 870335 497 497 497 497 0
458 20250313 112600 870335 497 497 497 497 0
459 20250313 112500 870335 497 497 497 497 1
460 20250313 112400 869838 497 497 497 497 0
461 20250313 112300 869838 497 497 497 497 0
462 20250313 112200 869838 497 497 497 497 0
463 20250313 112100 869838 497 497 497 497 0
464 20250313 112000 869838 497 497 497 497 0
465 20250313 111900 869838 497 497 497 497 0
466 20250313 111800 869838 497 497 497 497 0
467 20250313 111700 869838 497 497 497 497 0
468 20250313 111600 869838 497 497 497 497 0
469 20250313 111500 869838 497 497 497 497 1
470 20250313 111400 869341 497 497 497 497 215
471 20250313 111300 762486 497 497 497 497 0
472 20250313 111200 762486 497 497 497 497 0
473 20250313 111100 762486 497 497 497 497 0
474 20250313 111000 762486 497 497 497 497 0
475 20250313 110900 762486 497 497 497 497 0
476 20250313 110800 762486 497 497 497 497 0
477 20250313 110700 762486 497 497 497 497 0
478 20250313 110600 762486 497 497 497 497 0
479 20250313 110500 762486 497 497 497 497 0
480 20250313 110400 762486 497 497 497 497 0
481 20250313 110300 762486 497 497 497 497 0
482 20250313 110200 762486 497 497 497 497 0
483 20250313 110100 762486 497 497 497 497 0
484 20250313 110000 762486 497 497 497 497 0
485 20250313 105900 762486 497 497 497 497 60
486 20250313 105800 732666 497 497 497 497 1
487 20250313 105700 732169 501 501 501 501 0
488 20250313 105600 732169 501 501 501 501 0
489 20250313 105500 732169 501 501 501 501 0
490 20250313 105400 732169 501 501 501 501 0
491 20250313 105300 732169 501 501 501 501 0
492 20250313 105200 732169 501 501 501 501 0
493 20250313 105100 732169 501 501 501 501 0
494 20250313 105000 732169 501 501 501 501 0
495 20250313 104900 732169 501 501 501 501 0
496 20250313 104800 732169 501 501 501 501 0
497 20250313 104700 732169 501 501 501 501 2
498 20250313 104600 731167 501 501 501 501 0
499 20250313 104500 731167 501 501 501 501 0
500 20250313 104400 731167 501 501 501 501 0
501 20250313 104300 731167 501 501 501 501 0
502 20250313 104200 731167 501 501 501 501 0
503 20250313 104100 731167 501 501 501 501 0
504 20250313 104000 731167 501 501 501 501 0
505 20250313 103900 731167 501 501 501 501 0
506 20250313 103800 731167 501 501 501 501 0
507 20250313 103700 731167 501 501 501 501 0
508 20250313 103600 731167 501 501 501 501 0
509 20250313 103500 731167 501 501 501 501 99
510 20250313 103400 681568 500 500 500 500 1
511 20250313 103300 681068 501 501 501 501 0
512 20250313 103200 681068 501 501 501 501 0
513 20250313 103100 681068 501 501 501 501 0
514 20250313 103000 681068 501 501 501 501 0
515 20250313 102900 681068 501 501 501 501 0
516 20250313 102800 681068 501 501 501 501 0
517 20250313 102700 681068 501 501 501 501 0
518 20250313 102600 681068 501 501 501 501 0
519 20250313 102500 681068 501 501 501 501 5
520 20250313 102400 678563 497 497 497 497 0
521 20250313 102300 678563 497 497 497 497 0
522 20250313 102200 678563 497 497 497 497 0
523 20250313 102100 678563 497 497 497 497 0
524 20250313 102000 678563 497 497 497 497 0
525 20250313 101900 678563 497 497 497 497 2
526 20250313 101800 677569 501 501 501 501 0
527 20250313 101700 677569 501 501 501 501 0
528 20250313 101600 677569 501 501 501 501 0
529 20250313 101500 677569 501 501 501 501 0
530 20250313 101400 677569 501 501 501 501 0
531 20250313 101300 677569 501 501 501 501 0
532 20250313 101200 677569 501 501 501 501 0
533 20250313 101100 677569 501 501 501 501 0
534 20250313 101000 677569 501 501 501 501 0
535 20250313 100900 677569 501 501 501 501 0
536 20250313 100800 677569 501 501 501 501 0
537 20250313 100700 677569 501 501 501 501 10
538 20250313 100600 672559 497 497 497 497 0
539 20250313 100500 672559 497 497 497 497 1
540 20250313 100400 672062 502 502 502 502 0
541 20250313 100300 672062 502 502 502 502 0
542 20250313 100200 672062 502 502 502 502 0
543 20250313 100100 672062 502 502 502 502 0
544 20250313 100000 672062 502 502 502 502 0
545 20250313 095900 672062 502 502 502 502 0
546 20250313 095800 672062 502 502 502 502 0
547 20250313 095700 672062 502 497 502 497 232
548 20250313 095600 556708 497 497 497 497 0
549 20250313 095500 556708 497 497 497 497 0
550 20250313 095400 556708 497 497 497 497 0
551 20250313 095300 556708 497 497 497 497 0
552 20250313 095200 556708 497 497 497 497 0
553 20250313 095100 556708 497 497 497 497 0
554 20250313 095000 556708 497 497 497 497 0
555 20250313 094900 556708 497 497 497 497 0
556 20250313 094800 556708 497 497 497 497 0
557 20250313 094700 556708 497 497 497 497 0
558 20250313 094600 556708 497 497 497 497 0
559 20250313 094500 556708 497 497 497 497 0
560 20250313 094400 556708 497 497 497 497 0
561 20250313 094300 556708 497 497 497 497 0
562 20250313 094200 556708 497 497 497 497 0
563 20250313 094100 556708 497 497 497 497 0
564 20250313 094000 556708 497 497 497 497 0
565 20250313 093900 556708 497 497 497 497 0
566 20250313 093800 556708 497 497 497 497 0
567 20250313 093700 556708 497 497 497 497 0
568 20250313 093600 556708 497 497 497 497 0
569 20250313 093500 556708 497 497 497 497 0
570 20250313 093400 556708 497 497 497 497 0
571 20250313 093300 556708 497 497 497 497 1
572 20250313 093200 556211 502 502 502 502 15
573 20250313 093100 548681 497 497 497 497 0
574 20250313 093000 548681 497 497 497 497 0
575 20250313 092900 548681 497 497 497 497 0
576 20250313 092800 548681 497 497 497 497 0
577 20250313 092700 548681 497 497 497 497 0
578 20250313 092600 548681 497 497 497 497 0
579 20250313 092500 548681 497 497 497 497 1
580 20250313 092400 548184 502 502 502 502 0
581 20250313 092300 548184 502 502 502 502 0
582 20250313 092200 548184 502 502 502 502 0
583 20250313 092100 548184 502 502 502 502 0
584 20250313 092000 548184 502 502 502 502 0
585 20250313 091900 548184 502 502 502 502 15
586 20250313 091800 540654 502 502 502 502 0
587 20250313 091700 540654 502 502 502 502 0
588 20250313 091600 540654 502 502 502 502 0
589 20250313 091500 540654 502 502 502 502 0
590 20250313 091400 540654 502 502 502 502 0
591 20250313 091300 540654 502 502 502 502 0
592 20250313 091200 540654 502 502 502 502 0
593 20250313 091100 540654 502 502 502 502 0
594 20250313 091000 540654 502 502 502 502 504
595 20250313 090900 287646 502 502 502 502 0
596 20250313 090800 287646 502 502 502 502 0
597 20250313 090700 287646 502 502 502 502 1
598 20250313 090600 287144 502 502 502 502 0
599 20250313 090500 287144 502 502 502 502 0
600 20250313 090400 287144 502 502 502 502 0
601 20250313 090300 287144 502 502 502 502 0
602 20250313 090200 287144 502 502 502 502 0
603 20250313 090100 287144 502 502 502 502 0
604 20250313 090000 287144 502 502 502 502 572

1
015260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,45116894,0,22332862530,0.00
20250310,0,45116894,0,22603563894,0.00
20250307,0,45116894,0,22423096318,0.00
20250306,0,45116894,0,22377979424,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 45116894 0 22332862530 0.00
3 20250310 0 45116894 0 22603563894 0.00
4 20250307 0 45116894 0 22423096318 0.00
5 20250306 0 45116894 0 22377979424 0.00