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

631
043200/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192900,15246438,505,504,505,504,1300
20250313,192800,15246438,505,505,505,505,0
20250313,192700,15246438,505,505,505,505,0
20250313,192600,15246438,505,505,505,505,0
20250313,192500,15246438,505,505,505,505,0
20250313,192400,15246438,505,505,505,505,0
20250313,192300,15246438,505,505,505,505,0
20250313,192200,15246438,505,505,505,505,0
20250313,192100,15246438,505,505,505,505,0
20250313,192000,15246438,505,505,505,505,0
20250313,191900,15246438,505,505,505,505,0
20250313,191800,15246438,505,505,505,505,0
20250313,191700,15246438,505,505,505,505,0
20250313,191600,15246438,505,505,505,505,0
20250313,191500,15246438,505,505,505,505,0
20250313,191400,15246438,505,505,505,505,0
20250313,191300,15246438,505,505,505,505,0
20250313,191200,15246438,505,505,505,505,0
20250313,191100,15246438,505,505,505,505,0
20250313,191000,15246438,505,505,505,505,0
20250313,190900,15246438,505,505,505,505,0
20250313,190800,15246438,505,505,505,505,0
20250313,190700,15246438,505,505,505,505,0
20250313,190600,15246438,505,505,505,505,0
20250313,190500,15246438,505,505,505,505,0
20250313,190400,15246438,505,505,505,505,0
20250313,190300,15246438,505,505,505,505,0
20250313,190200,15246438,505,505,505,505,0
20250313,190100,15246438,505,505,505,505,0
20250313,190000,15246438,505,505,505,505,0
20250313,185900,15246438,505,504,505,504,1300
20250313,185800,15246438,505,505,505,505,0
20250313,185700,15246438,505,505,505,505,0
20250313,185600,15246438,505,505,505,505,0
20250313,185500,15246438,505,505,505,505,0
20250313,185400,15246438,505,505,505,505,0
20250313,185300,15246438,505,505,505,505,0
20250313,185200,15246438,505,505,505,505,0
20250313,185100,15246438,505,505,505,505,0
20250313,185000,15246438,505,505,505,505,0
20250313,184900,15246438,505,505,505,505,0
20250313,184800,15246438,505,505,505,505,0
20250313,184700,15246438,505,505,505,505,0
20250313,184600,15246438,505,505,505,505,0
20250313,184500,15246438,505,505,505,505,0
20250313,184400,15246438,505,505,505,505,0
20250313,184300,15246438,505,505,505,505,0
20250313,184200,15246438,505,505,505,505,0
20250313,184100,15246438,505,505,505,505,0
20250313,184000,15246438,505,505,505,505,0
20250313,183900,15246438,505,505,505,505,0
20250313,183800,15246438,505,505,505,505,0
20250313,183700,15246438,505,505,505,505,0
20250313,183600,15246438,505,505,505,505,0
20250313,183500,15246438,505,505,505,505,0
20250313,183400,15246438,505,505,505,505,0
20250313,183300,15246438,505,505,505,505,0
20250313,183200,15246438,505,505,505,505,0
20250313,183100,15246438,505,505,505,505,0
20250313,183000,15246438,505,505,505,505,0
20250313,182900,15246438,505,504,505,504,1300
20250313,182800,15246438,505,505,505,505,0
20250313,182700,15246438,505,505,505,505,0
20250313,182600,15246438,505,505,505,505,0
20250313,182500,15246438,505,505,505,505,0
20250313,182400,15246438,505,505,505,505,0
20250313,182300,15246438,505,505,505,505,0
20250313,182200,15246438,505,505,505,505,0
20250313,182100,15246438,505,505,505,505,0
20250313,182000,15246438,505,505,505,505,0
20250313,181900,15246438,505,505,505,505,0
20250313,181800,15246438,505,505,505,505,0
20250313,181700,15246438,505,505,505,505,0
20250313,181600,15246438,505,505,505,505,0
20250313,181500,15246438,505,505,505,505,0
20250313,181400,15246438,505,505,505,505,0
20250313,181300,15246438,505,505,505,505,0
20250313,181200,15246438,505,505,505,505,0
20250313,181100,15246438,505,505,505,505,0
20250313,181000,15246438,505,505,505,505,0
20250313,180900,15246438,505,505,505,505,0
20250313,180800,15246438,505,505,505,505,0
20250313,180700,15246438,505,505,505,505,0
20250313,180600,15246438,505,505,505,505,0
20250313,180500,15246438,505,505,505,505,0
20250313,180400,15246438,505,505,505,505,0
20250313,180300,15246438,505,505,505,505,0
20250313,180200,15246438,505,505,505,505,0
20250313,180100,15246438,505,505,505,505,0
20250313,180000,15246438,505,505,505,505,0
20250313,175900,15246438,505,504,505,504,1300
20250313,175800,15246438,505,505,505,505,0
20250313,175700,15246438,505,505,505,505,0
20250313,175600,15246438,505,505,505,505,0
20250313,175500,15246438,505,505,505,505,0
20250313,175400,15246438,505,505,505,505,0
20250313,175300,15246438,505,505,505,505,0
20250313,175200,15246438,505,505,505,505,0
20250313,175100,15246438,505,505,505,505,0
20250313,175000,15246438,505,505,505,505,0
20250313,174900,15246438,505,505,505,505,0
20250313,174800,15246438,505,505,505,505,0
20250313,174700,15246438,505,505,505,505,0
20250313,174600,15246438,505,505,505,505,0
20250313,174500,15246438,505,505,505,505,0
20250313,174400,15246438,505,505,505,505,0
20250313,174300,15246438,505,505,505,505,0
20250313,174200,15246438,505,505,505,505,0
20250313,174100,15246438,505,505,505,505,0
20250313,174000,15246438,505,505,505,505,0
20250313,173900,15246438,505,505,505,505,0
20250313,173800,15246438,505,505,505,505,0
20250313,173700,15246438,505,505,505,505,0
20250313,173600,15246438,505,505,505,505,0
20250313,173500,15246438,505,505,505,505,0
20250313,173400,15246438,505,505,505,505,0
20250313,173300,15246438,505,505,505,505,0
20250313,173200,15246438,505,505,505,505,0
20250313,173100,15246438,505,505,505,505,0
20250313,173000,15246438,505,505,505,505,0
20250313,172900,15246438,505,504,505,504,1300
20250313,172800,15246438,505,505,505,505,0
20250313,172700,15246438,505,505,505,505,0
20250313,172600,15246438,505,505,505,505,0
20250313,172500,15246438,505,505,505,505,0
20250313,172400,15246438,505,505,505,505,0
20250313,172300,15246438,505,505,505,505,0
20250313,172200,15246438,505,505,505,505,0
20250313,172100,15246438,505,505,505,505,0
20250313,172000,15246438,505,505,505,505,0
20250313,171900,15246438,505,505,505,505,0
20250313,171800,15246438,505,505,505,505,0
20250313,171700,15246438,505,505,505,505,0
20250313,171600,15246438,505,505,505,505,0
20250313,171500,15246438,505,505,505,505,0
20250313,171400,15246438,505,505,505,505,0
20250313,171300,15246438,505,505,505,505,0
20250313,171200,15246438,505,505,505,505,0
20250313,171100,15246438,505,505,505,505,0
20250313,171000,15246438,505,505,505,505,0
20250313,170900,15246438,505,505,505,505,0
20250313,170800,15246438,505,505,505,505,0
20250313,170700,15246438,505,505,505,505,0
20250313,170600,15246438,505,505,505,505,0
20250313,170500,15246438,505,505,505,505,0
20250313,170400,15246438,505,505,505,505,0
20250313,170300,15246438,505,505,505,505,0
20250313,170200,15246438,505,505,505,505,0
20250313,170100,15246438,505,505,505,505,0
20250313,170000,15246438,505,505,505,505,0
20250313,165900,15246438,505,504,505,504,1300
20250313,165800,15246438,505,505,505,505,0
20250313,165700,15246438,505,505,505,505,0
20250313,165600,15246438,505,505,505,505,0
20250313,165500,15246438,505,505,505,505,0
20250313,165400,15246438,505,505,505,505,0
20250313,165300,15246438,505,505,505,505,0
20250313,165200,15246438,505,505,505,505,0
20250313,165100,15246438,505,505,505,505,0
20250313,165000,15246438,505,505,505,505,0
20250313,164900,15246438,505,505,505,505,0
20250313,164800,15246438,505,505,505,505,0
20250313,164700,15246438,505,505,505,505,0
20250313,164600,15246438,505,505,505,505,0
20250313,164500,15246438,505,505,505,505,0
20250313,164400,15246438,505,505,505,505,0
20250313,164300,15246438,505,505,505,505,0
20250313,164200,15246438,505,505,505,505,0
20250313,164100,15246438,505,505,505,505,0
20250313,164000,15246438,505,505,505,505,0
20250313,163900,15246438,505,505,505,505,0
20250313,163800,15246438,505,505,505,505,0
20250313,163700,15246438,505,505,505,505,0
20250313,163600,15246438,505,505,505,505,0
20250313,163500,15246438,505,505,505,505,0
20250313,163400,15246438,505,505,505,505,0
20250313,163300,15246438,505,505,505,505,0
20250313,163200,15246438,505,505,505,505,0
20250313,163100,15246438,505,505,505,505,0
20250313,163000,15246438,505,505,505,505,0
20250313,162900,15246438,505,504,505,504,1300
20250313,162800,15246438,505,505,505,505,0
20250313,162700,15246438,505,505,505,505,0
20250313,162600,15246438,505,505,505,505,0
20250313,162500,15246438,505,505,505,505,0
20250313,162400,15246438,505,505,505,505,0
20250313,162300,15246438,505,505,505,505,0
20250313,162200,15246438,505,505,505,505,0
20250313,162100,15246438,505,505,505,505,0
20250313,162000,15246438,505,505,505,505,0
20250313,161900,15246438,505,505,505,505,0
20250313,161800,15246438,505,505,505,505,0
20250313,161700,15246438,505,505,505,505,0
20250313,161600,15246438,505,505,505,505,0
20250313,161500,15246438,505,505,505,505,0
20250313,161400,15246438,505,505,505,505,0
20250313,161300,15246438,505,505,505,505,0
20250313,161200,15246438,505,505,505,505,0
20250313,161100,15246438,505,505,505,505,0
20250313,161000,15246438,505,505,505,505,0
20250313,160900,15246438,505,505,505,505,0
20250313,160800,15246438,505,505,505,505,0
20250313,160700,15246438,505,505,505,505,0
20250313,160600,15246438,505,505,505,505,0
20250313,160500,15246438,505,505,505,505,0
20250313,160400,15246438,505,505,505,505,0
20250313,160300,15246438,505,505,505,505,0
20250313,160200,15246438,505,505,505,505,0
20250313,160100,15246438,505,505,505,505,0
20250313,160000,15246438,505,505,505,505,0
20250313,155900,15246438,505,504,505,504,1300
20250313,155800,15246438,505,505,505,505,0
20250313,155700,15246438,505,505,505,505,0
20250313,155600,15246438,505,505,505,505,0
20250313,155500,15246438,505,505,505,505,0
20250313,155400,15246438,505,505,505,505,0
20250313,155300,15246438,505,505,505,505,0
20250313,155200,15246438,505,505,505,505,0
20250313,155100,15246438,505,505,505,505,0
20250313,155000,15246438,505,505,505,505,0
20250313,154900,15246438,505,505,505,505,0
20250313,154800,15246438,505,505,505,505,0
20250313,154700,15246438,505,505,505,505,0
20250313,154600,15246438,505,505,505,505,0
20250313,154500,15246438,505,505,505,505,0
20250313,154400,15246438,505,505,505,505,0
20250313,154300,15246438,505,505,505,505,0
20250313,154200,15246438,505,505,505,505,0
20250313,154100,15246438,505,505,505,505,0
20250313,154000,15246438,505,505,505,505,0
20250313,153900,15246438,505,505,505,505,0
20250313,153800,15246438,505,505,505,505,0
20250313,153700,15246438,505,505,505,505,0
20250313,153600,15246438,505,505,505,505,0
20250313,153500,15246438,505,505,505,505,0
20250313,153400,15246438,505,505,505,505,0
20250313,153300,15246438,505,505,505,505,0
20250313,153200,15246438,505,505,505,505,0
20250313,153100,15246438,505,505,505,505,0
20250313,153000,15246438,505,505,505,505,0
20250313,152900,15246438,505,505,505,505,0
20250313,152800,15246438,505,505,505,505,0
20250313,152700,15246438,505,505,505,505,0
20250313,152600,15246438,505,505,505,505,0
20250313,152500,15246438,505,505,505,505,0
20250313,152400,15246438,505,505,505,505,0
20250313,152300,15246438,505,505,505,505,0
20250313,152200,15246438,505,505,505,505,0
20250313,152100,15246438,505,505,505,505,0
20250313,152000,15246438,505,505,505,505,0
20250313,151900,15246438,505,505,505,505,0
20250313,151800,15246438,505,505,505,505,0
20250313,151700,15246438,505,505,505,505,0
20250313,151600,15246438,505,505,505,505,0
20250313,151500,15246438,505,505,505,505,0
20250313,151400,15246438,505,504,505,504,1300
20250313,151300,14591138,505,505,505,505,0
20250313,151200,14591138,505,505,505,505,0
20250313,151100,14591138,505,505,505,505,0
20250313,151000,14591138,505,505,505,505,0
20250313,150900,14591138,505,505,505,505,0
20250313,150800,14591138,505,505,505,505,0
20250313,150700,14591138,505,505,505,505,1
20250313,150600,14590633,505,505,505,505,0
20250313,150500,14590633,505,505,505,505,0
20250313,150400,14590633,505,505,505,505,0
20250313,150300,14590633,505,504,505,504,177
20250313,150200,14501249,505,505,505,505,0
20250313,150100,14501249,505,505,505,505,0
20250313,150000,14501249,505,505,505,505,0
20250313,145900,14501249,505,505,505,505,0
20250313,145800,14501249,505,505,505,505,0
20250313,145700,14501249,505,505,505,505,1
20250313,145600,14500744,502,502,502,502,0
20250313,145500,14500744,502,502,502,502,0
20250313,145400,14500744,502,502,502,502,0
20250313,145300,14500744,502,503,503,502,59
20250313,145200,14471125,504,504,504,504,1
20250313,145100,14470621,505,505,505,505,0
20250313,145000,14470621,505,505,505,505,0
20250313,144900,14470621,505,505,505,505,0
20250313,144800,14470621,505,505,505,505,0
20250313,144700,14470621,505,505,505,505,1
20250313,144600,14470116,505,505,505,505,0
20250313,144500,14470116,505,505,505,505,2
20250313,144400,14469106,505,505,505,505,5
20250313,144300,14466581,504,504,504,504,0
20250313,144200,14466581,504,504,504,504,0
20250313,144100,14466581,504,504,504,504,0
20250313,144000,14466581,504,504,504,504,0
20250313,143900,14466581,504,504,504,504,0
20250313,143800,14466581,504,504,504,504,0
20250313,143700,14466581,504,504,504,504,0
20250313,143600,14466581,504,504,504,504,0
20250313,143500,14466581,504,504,504,504,0
20250313,143400,14466581,504,504,504,504,0
20250313,143300,14466581,504,504,504,504,0
20250313,143200,14466581,504,504,504,504,1
20250313,143100,14466077,504,504,504,504,0
20250313,143000,14466077,504,504,504,504,0
20250313,142900,14466077,504,504,504,504,0
20250313,142800,14466077,504,504,504,504,0
20250313,142700,14466077,504,504,504,504,0
20250313,142600,14466077,504,504,504,504,0
20250313,142500,14466077,504,504,504,504,0
20250313,142400,14466077,504,504,504,504,0
20250313,142300,14466077,504,504,504,504,0
20250313,142200,14466077,504,504,504,504,0
20250313,142100,14466077,504,504,504,504,0
20250313,142000,14466077,504,504,504,504,0
20250313,141900,14466077,504,504,504,504,0
20250313,141800,14466077,504,504,504,504,0
20250313,141700,14466077,504,504,504,504,0
20250313,141600,14466077,504,504,504,504,0
20250313,141500,14466077,504,504,504,504,0
20250313,141400,14466077,504,504,504,504,0
20250313,141300,14466077,504,504,504,504,0
20250313,141200,14466077,504,504,504,504,0
20250313,141100,14466077,504,504,504,504,0
20250313,141000,14466077,504,504,504,504,0
20250313,140900,14466077,504,504,504,504,0
20250313,140800,14466077,504,504,504,504,0
20250313,140700,14466077,504,504,504,504,0
20250313,140600,14466077,504,503,504,503,2881
20250313,140500,13015255,504,504,504,504,0
20250313,140400,13015255,504,504,504,504,0
20250313,140300,13015255,504,504,504,504,0
20250313,140200,13015255,504,504,504,504,0
20250313,140100,13015255,504,504,504,504,0
20250313,140000,13015255,504,504,504,504,0
20250313,135900,13015255,504,504,504,504,0
20250313,135800,13015255,504,504,504,504,0
20250313,135700,13015255,504,504,504,504,0
20250313,135600,13015255,504,500,504,500,116
20250313,135500,12957251,500,500,500,500,229
20250313,135400,12842751,500,500,500,500,0
20250313,135300,12842751,500,500,500,500,336
20250313,135200,12674751,500,503,503,500,3320
20250313,135100,11014056,504,504,504,504,0
20250313,135000,11014056,504,504,504,504,5
20250313,134900,11011536,504,504,504,504,0
20250313,134800,11011536,504,504,504,504,0
20250313,134700,11011536,504,504,504,504,0
20250313,134600,11011536,504,504,504,504,3
20250313,134500,11010024,504,504,504,504,0
20250313,134400,11010024,504,504,504,504,0
20250313,134300,11010024,504,504,504,504,0
20250313,134200,11010024,504,504,504,504,0
20250313,134100,11010024,504,504,504,504,0
20250313,134000,11010024,504,504,504,504,1
20250313,133900,11009520,504,504,504,504,0
20250313,133800,11009520,504,504,504,504,0
20250313,133700,11009520,504,504,504,504,0
20250313,133600,11009520,504,504,504,504,1
20250313,133500,11009016,504,504,504,504,4
20250313,133400,11007000,504,504,504,504,0
20250313,133300,11007000,504,504,504,504,0
20250313,133200,11007000,504,504,504,504,2
20250313,133100,11005992,504,504,504,504,0
20250313,133000,11005992,504,504,504,504,0
20250313,132900,11005992,504,504,504,504,0
20250313,132800,11005992,504,504,504,504,0
20250313,132700,11005992,504,504,504,504,0
20250313,132600,11005992,504,504,504,504,0
20250313,132500,11005992,504,504,504,504,0
20250313,132400,11005992,504,504,504,504,1
20250313,132300,11005488,504,504,504,504,0
20250313,132200,11005488,504,504,504,504,0
20250313,132100,11005488,504,504,504,504,0
20250313,132000,11005488,504,504,504,504,1
20250313,131900,11004984,504,504,504,504,2
20250313,131800,11003976,504,503,504,503,4
20250313,131700,11001963,504,504,504,504,10
20250313,131600,10996923,504,504,504,504,3
20250313,131500,10995411,502,502,502,502,0
20250313,131400,10995411,502,502,502,502,0
20250313,131300,10995411,502,502,502,502,0
20250313,131200,10995411,502,502,502,502,0
20250313,131100,10995411,502,502,502,502,0
20250313,131000,10995411,502,502,502,502,0
20250313,130900,10995411,502,502,502,502,0
20250313,130800,10995411,502,502,502,502,100
20250313,130700,10945211,501,501,501,501,0
20250313,130600,10945211,501,501,501,501,0
20250313,130500,10945211,501,501,501,501,0
20250313,130400,10945211,501,501,501,501,0
20250313,130300,10945211,501,501,501,501,0
20250313,130200,10945211,501,501,501,501,0
20250313,130100,10945211,501,501,501,501,0
20250313,130000,10945211,501,501,501,501,0
20250313,125900,10945211,501,501,501,501,0
20250313,125800,10945211,501,501,501,501,0
20250313,125700,10945211,501,501,501,501,0
20250313,125600,10945211,501,501,501,501,0
20250313,125500,10945211,501,501,501,501,0
20250313,125400,10945211,501,501,501,501,0
20250313,125300,10945211,501,503,503,501,5
20250313,125200,10942703,504,504,504,504,0
20250313,125100,10942703,504,504,504,504,0
20250313,125000,10942703,504,504,504,504,50
20250313,124900,10917503,503,503,503,503,0
20250313,124800,10917503,503,503,503,503,0
20250313,124700,10917503,503,503,503,503,0
20250313,124600,10917503,503,503,503,503,0
20250313,124500,10917503,503,503,503,503,5
20250313,124400,10914988,503,503,503,503,0
20250313,124300,10914988,503,503,503,503,0
20250313,124200,10914988,503,503,503,503,1
20250313,124100,10914485,503,503,503,503,3
20250313,124000,10912976,504,504,504,504,0
20250313,123900,10912976,504,504,504,504,0
20250313,123800,10912976,504,504,504,504,1
20250313,123700,10912472,500,500,500,500,0
20250313,123600,10912472,500,500,500,500,0
20250313,123500,10912472,500,500,500,500,0
20250313,123400,10912472,500,500,500,500,0
20250313,123300,10912472,500,500,500,500,0
20250313,123200,10912472,500,500,500,500,0
20250313,123100,10912472,500,500,500,500,0
20250313,123000,10912472,500,500,500,500,0
20250313,122900,10912472,500,502,502,500,3520
20250313,122800,9152030,504,504,504,504,0
20250313,122700,9152030,504,504,504,504,0
20250313,122600,9152030,504,504,504,504,0
20250313,122500,9152030,504,504,504,504,0
20250313,122400,9152030,504,504,504,504,0
20250313,122300,9152030,504,504,504,504,0
20250313,122200,9152030,504,504,504,504,0
20250313,122100,9152030,504,504,504,504,0
20250313,122000,9152030,504,504,504,504,0
20250313,121900,9152030,504,504,504,504,0
20250313,121800,9152030,504,504,504,504,0
20250313,121700,9152030,504,504,504,504,0
20250313,121600,9152030,504,504,504,504,0
20250313,121500,9152030,504,504,504,504,0
20250313,121400,9152030,504,504,504,504,0
20250313,121300,9152030,504,504,504,504,0
20250313,121200,9152030,504,504,504,504,0
20250313,121100,9152030,504,504,504,504,0
20250313,121000,9152030,504,504,504,504,0
20250313,120900,9152030,504,504,504,504,0
20250313,120800,9152030,504,504,504,504,0
20250313,120700,9152030,504,504,504,504,0
20250313,120600,9152030,504,504,504,504,0
20250313,120500,9152030,504,504,504,504,2
20250313,120400,9151022,504,504,504,504,0
20250313,120300,9151022,504,504,504,504,0
20250313,120200,9151022,504,504,504,504,0
20250313,120100,9151022,504,504,504,504,0
20250313,120000,9151022,504,504,504,504,0
20250313,115900,9151022,504,504,504,504,1
20250313,115800,9150518,504,504,504,504,1
20250313,115700,9150014,504,504,504,504,0
20250313,115600,9150014,504,504,504,504,1
20250313,115500,9149510,504,504,504,504,7
20250313,115400,9145982,501,504,504,501,253
20250313,115300,9019210,504,504,504,504,0
20250313,115200,9019210,504,504,504,504,2
20250313,115100,9018202,504,504,504,504,0
20250313,115000,9018202,504,504,504,504,0
20250313,114900,9018202,504,504,504,504,0
20250313,114800,9018202,504,504,504,504,0
20250313,114700,9018202,504,504,504,504,0
20250313,114600,9018202,504,504,504,504,1
20250313,114500,9017698,500,500,500,500,0
20250313,114400,9017698,500,500,500,500,0
20250313,114300,9017698,500,500,500,500,0
20250313,114200,9017698,500,500,500,500,0
20250313,114100,9017698,500,500,500,500,0
20250313,114000,9017698,500,500,500,500,0
20250313,113900,9017698,500,500,500,500,0
20250313,113800,9017698,500,500,500,500,0
20250313,113700,9017698,500,500,500,500,0
20250313,113600,9017698,500,500,500,500,0
20250313,113500,9017698,500,500,500,500,0
20250313,113400,9017698,500,500,500,500,0
20250313,113300,9017698,500,500,500,500,0
20250313,113200,9017698,500,500,500,500,0
20250313,113100,9017698,500,500,500,500,0
20250313,113000,9017698,500,500,500,500,0
20250313,112900,9017698,500,500,500,500,0
20250313,112800,9017698,500,503,503,500,5000
20250313,112700,6513788,503,503,503,503,0
20250313,112600,6513788,503,503,503,503,0
20250313,112500,6513788,503,503,503,503,0
20250313,112400,6513788,503,503,503,503,0
20250313,112300,6513788,503,503,503,503,0
20250313,112200,6513788,503,503,503,503,0
20250313,112100,6513788,503,503,503,503,0
20250313,112000,6513788,503,503,503,503,0
20250313,111900,6513788,503,503,503,503,0
20250313,111800,6513788,503,503,503,503,0
20250313,111700,6513788,503,503,503,503,0
20250313,111600,6513788,503,503,503,503,0
20250313,111500,6513788,503,503,503,503,0
20250313,111400,6513788,503,503,503,503,0
20250313,111300,6513788,503,503,503,503,0
20250313,111200,6513788,503,503,503,503,0
20250313,111100,6513788,503,503,503,503,0
20250313,111000,6513788,503,503,503,503,0
20250313,110900,6513788,503,503,503,503,0
20250313,110800,6513788,503,503,503,503,0
20250313,110700,6513788,503,503,503,503,1
20250313,110600,6513285,504,504,504,504,0
20250313,110500,6513285,504,504,504,504,0
20250313,110400,6513285,504,504,504,504,0
20250313,110300,6513285,504,504,504,504,0
20250313,110200,6513285,504,504,504,504,0
20250313,110100,6513285,504,504,504,504,0
20250313,110000,6513285,504,504,504,504,0
20250313,105900,6513285,504,504,504,504,0
20250313,105800,6513285,504,504,504,504,0
20250313,105700,6513285,504,504,504,504,0
20250313,105600,6513285,504,504,504,504,0
20250313,105500,6513285,504,504,504,504,0
20250313,105400,6513285,504,504,504,504,38
20250313,105300,6494133,506,506,506,506,0
20250313,105200,6494133,506,506,506,506,0
20250313,105100,6494133,506,506,506,506,0
20250313,105000,6494133,506,506,506,506,0
20250313,104900,6494133,506,506,506,506,0
20250313,104800,6494133,506,506,506,506,0
20250313,104700,6494133,506,506,506,506,0
20250313,104600,6494133,506,506,506,506,0
20250313,104500,6494133,506,506,506,506,0
20250313,104400,6494133,506,506,506,506,0
20250313,104300,6494133,506,506,506,506,0
20250313,104200,6494133,506,506,506,506,0
20250313,104100,6494133,506,506,506,506,0
20250313,104000,6494133,506,506,506,506,0
20250313,103900,6494133,506,506,506,506,0
20250313,103800,6494133,506,506,506,506,0
20250313,103700,6494133,506,506,506,506,0
20250313,103600,6494133,506,506,506,506,10
20250313,103500,6489073,506,506,506,506,41
20250313,103400,6468327,506,506,506,506,0
20250313,103300,6468327,506,506,506,506,0
20250313,103200,6468327,506,506,506,506,0
20250313,103100,6468327,506,506,506,506,0
20250313,103000,6468327,506,506,506,506,100
20250313,102900,6417727,504,504,504,504,0
20250313,102800,6417727,504,504,504,504,0
20250313,102700,6417727,504,504,504,504,0
20250313,102600,6417727,504,504,504,504,0
20250313,102500,6417727,504,504,504,504,0
20250313,102400,6417727,504,504,504,504,0
20250313,102300,6417727,504,504,504,504,0
20250313,102200,6417727,504,504,504,504,0
20250313,102100,6417727,504,504,504,504,0
20250313,102000,6417727,504,504,504,504,0
20250313,101900,6417727,504,504,504,504,0
20250313,101800,6417727,504,504,504,504,0
20250313,101700,6417727,504,504,504,504,0
20250313,101600,6417727,504,504,504,504,0
20250313,101500,6417727,504,506,506,504,51
20250313,101400,6392021,506,506,506,506,1
20250313,101300,6391515,506,506,506,506,0
20250313,101200,6391515,506,506,506,506,1
20250313,101100,6391009,506,506,506,506,7
20250313,101000,6387467,505,505,505,505,0
20250313,100900,6387467,505,505,505,505,0
20250313,100800,6387467,505,505,505,505,500
20250313,100700,6134967,505,505,505,505,500
20250313,100600,5882467,505,505,505,505,0
20250313,100500,5882467,505,505,505,505,690
20250313,100400,5534017,507,506,507,506,845
20250313,100300,5105947,507,507,507,507,525
20250313,100200,4839772,507,509,509,507,461
20250313,100100,4606041,507,507,507,507,0
20250313,100000,4606041,507,507,507,507,0
20250313,095900,4606041,507,507,507,507,0
20250313,095800,4606041,507,507,507,507,43
20250313,095700,4584240,507,507,507,507,0
20250313,095600,4584240,507,507,507,507,500
20250313,095500,4330740,510,510,510,510,0
20250313,095400,4330740,510,510,510,510,0
20250313,095300,4330740,510,510,510,510,0
20250313,095200,4330740,510,510,510,510,0
20250313,095100,4330740,510,510,510,510,0
20250313,095000,4330740,510,510,510,510,1
20250313,094900,4330230,510,510,510,510,0
20250313,094800,4330230,510,510,510,510,0
20250313,094700,4330230,510,510,510,510,0
20250313,094600,4330230,510,510,510,510,0
20250313,094500,4330230,510,510,510,510,1
20250313,094400,4329720,510,510,510,510,1
20250313,094300,4329210,510,510,510,510,66
20250313,094200,4295550,510,510,510,510,0
20250313,094100,4295550,510,510,510,510,351
20250313,094000,4116540,511,511,511,511,4
20250313,093900,4114496,511,509,511,509,2652
20250313,093800,2762961,508,508,508,508,1
20250313,093700,2762453,507,507,507,507,0
20250313,093600,2762453,507,507,507,507,0
20250313,093500,2762453,507,508,508,507,10
20250313,093400,2757376,510,510,510,510,0
20250313,093300,2757376,510,510,510,510,0
20250313,093200,2757376,510,510,510,510,0
20250313,093100,2757376,510,510,510,510,0
20250313,093000,2757376,510,510,510,510,0
20250313,092900,2757376,510,510,510,510,0
20250313,092800,2757376,510,510,510,510,0
20250313,092700,2757376,510,510,510,510,0
20250313,092600,2757376,510,510,510,510,967
20250313,092500,2264206,510,510,510,510,0
20250313,092400,2264206,510,510,510,510,0
20250313,092300,2264206,510,510,510,510,0
20250313,092200,2264206,510,510,510,510,80
20250313,092100,2223406,510,510,510,510,0
20250313,092000,2223406,510,510,510,510,0
20250313,091900,2223406,510,510,510,510,0
20250313,091800,2223406,510,510,510,510,4
20250313,091700,2221366,512,512,512,512,0
20250313,091600,2221366,512,512,512,512,0
20250313,091500,2221366,512,512,512,512,0
20250313,091400,2221366,512,512,512,512,0
20250313,091300,2221366,512,512,512,512,0
20250313,091200,2221366,512,512,512,512,0
20250313,091100,2221366,512,512,512,512,0
20250313,091000,2221366,512,512,512,512,0
20250313,090900,2221366,512,512,512,512,0
20250313,090800,2221366,512,512,512,512,0
20250313,090700,2221366,512,512,512,512,0
20250313,090600,2221366,512,512,512,512,0
20250313,090500,2221366,512,512,512,512,0
20250313,090400,2221366,512,512,512,512,0
20250313,090300,2221366,512,512,512,512,0
20250313,090200,2221366,512,512,512,512,0
20250313,090100,2221366,512,512,512,512,0
20250313,090000,2221366,512,507,512,507,4370
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192900 15246438 505 504 505 504 1300
3 20250313 192800 15246438 505 505 505 505 0
4 20250313 192700 15246438 505 505 505 505 0
5 20250313 192600 15246438 505 505 505 505 0
6 20250313 192500 15246438 505 505 505 505 0
7 20250313 192400 15246438 505 505 505 505 0
8 20250313 192300 15246438 505 505 505 505 0
9 20250313 192200 15246438 505 505 505 505 0
10 20250313 192100 15246438 505 505 505 505 0
11 20250313 192000 15246438 505 505 505 505 0
12 20250313 191900 15246438 505 505 505 505 0
13 20250313 191800 15246438 505 505 505 505 0
14 20250313 191700 15246438 505 505 505 505 0
15 20250313 191600 15246438 505 505 505 505 0
16 20250313 191500 15246438 505 505 505 505 0
17 20250313 191400 15246438 505 505 505 505 0
18 20250313 191300 15246438 505 505 505 505 0
19 20250313 191200 15246438 505 505 505 505 0
20 20250313 191100 15246438 505 505 505 505 0
21 20250313 191000 15246438 505 505 505 505 0
22 20250313 190900 15246438 505 505 505 505 0
23 20250313 190800 15246438 505 505 505 505 0
24 20250313 190700 15246438 505 505 505 505 0
25 20250313 190600 15246438 505 505 505 505 0
26 20250313 190500 15246438 505 505 505 505 0
27 20250313 190400 15246438 505 505 505 505 0
28 20250313 190300 15246438 505 505 505 505 0
29 20250313 190200 15246438 505 505 505 505 0
30 20250313 190100 15246438 505 505 505 505 0
31 20250313 190000 15246438 505 505 505 505 0
32 20250313 185900 15246438 505 504 505 504 1300
33 20250313 185800 15246438 505 505 505 505 0
34 20250313 185700 15246438 505 505 505 505 0
35 20250313 185600 15246438 505 505 505 505 0
36 20250313 185500 15246438 505 505 505 505 0
37 20250313 185400 15246438 505 505 505 505 0
38 20250313 185300 15246438 505 505 505 505 0
39 20250313 185200 15246438 505 505 505 505 0
40 20250313 185100 15246438 505 505 505 505 0
41 20250313 185000 15246438 505 505 505 505 0
42 20250313 184900 15246438 505 505 505 505 0
43 20250313 184800 15246438 505 505 505 505 0
44 20250313 184700 15246438 505 505 505 505 0
45 20250313 184600 15246438 505 505 505 505 0
46 20250313 184500 15246438 505 505 505 505 0
47 20250313 184400 15246438 505 505 505 505 0
48 20250313 184300 15246438 505 505 505 505 0
49 20250313 184200 15246438 505 505 505 505 0
50 20250313 184100 15246438 505 505 505 505 0
51 20250313 184000 15246438 505 505 505 505 0
52 20250313 183900 15246438 505 505 505 505 0
53 20250313 183800 15246438 505 505 505 505 0
54 20250313 183700 15246438 505 505 505 505 0
55 20250313 183600 15246438 505 505 505 505 0
56 20250313 183500 15246438 505 505 505 505 0
57 20250313 183400 15246438 505 505 505 505 0
58 20250313 183300 15246438 505 505 505 505 0
59 20250313 183200 15246438 505 505 505 505 0
60 20250313 183100 15246438 505 505 505 505 0
61 20250313 183000 15246438 505 505 505 505 0
62 20250313 182900 15246438 505 504 505 504 1300
63 20250313 182800 15246438 505 505 505 505 0
64 20250313 182700 15246438 505 505 505 505 0
65 20250313 182600 15246438 505 505 505 505 0
66 20250313 182500 15246438 505 505 505 505 0
67 20250313 182400 15246438 505 505 505 505 0
68 20250313 182300 15246438 505 505 505 505 0
69 20250313 182200 15246438 505 505 505 505 0
70 20250313 182100 15246438 505 505 505 505 0
71 20250313 182000 15246438 505 505 505 505 0
72 20250313 181900 15246438 505 505 505 505 0
73 20250313 181800 15246438 505 505 505 505 0
74 20250313 181700 15246438 505 505 505 505 0
75 20250313 181600 15246438 505 505 505 505 0
76 20250313 181500 15246438 505 505 505 505 0
77 20250313 181400 15246438 505 505 505 505 0
78 20250313 181300 15246438 505 505 505 505 0
79 20250313 181200 15246438 505 505 505 505 0
80 20250313 181100 15246438 505 505 505 505 0
81 20250313 181000 15246438 505 505 505 505 0
82 20250313 180900 15246438 505 505 505 505 0
83 20250313 180800 15246438 505 505 505 505 0
84 20250313 180700 15246438 505 505 505 505 0
85 20250313 180600 15246438 505 505 505 505 0
86 20250313 180500 15246438 505 505 505 505 0
87 20250313 180400 15246438 505 505 505 505 0
88 20250313 180300 15246438 505 505 505 505 0
89 20250313 180200 15246438 505 505 505 505 0
90 20250313 180100 15246438 505 505 505 505 0
91 20250313 180000 15246438 505 505 505 505 0
92 20250313 175900 15246438 505 504 505 504 1300
93 20250313 175800 15246438 505 505 505 505 0
94 20250313 175700 15246438 505 505 505 505 0
95 20250313 175600 15246438 505 505 505 505 0
96 20250313 175500 15246438 505 505 505 505 0
97 20250313 175400 15246438 505 505 505 505 0
98 20250313 175300 15246438 505 505 505 505 0
99 20250313 175200 15246438 505 505 505 505 0
100 20250313 175100 15246438 505 505 505 505 0
101 20250313 175000 15246438 505 505 505 505 0
102 20250313 174900 15246438 505 505 505 505 0
103 20250313 174800 15246438 505 505 505 505 0
104 20250313 174700 15246438 505 505 505 505 0
105 20250313 174600 15246438 505 505 505 505 0
106 20250313 174500 15246438 505 505 505 505 0
107 20250313 174400 15246438 505 505 505 505 0
108 20250313 174300 15246438 505 505 505 505 0
109 20250313 174200 15246438 505 505 505 505 0
110 20250313 174100 15246438 505 505 505 505 0
111 20250313 174000 15246438 505 505 505 505 0
112 20250313 173900 15246438 505 505 505 505 0
113 20250313 173800 15246438 505 505 505 505 0
114 20250313 173700 15246438 505 505 505 505 0
115 20250313 173600 15246438 505 505 505 505 0
116 20250313 173500 15246438 505 505 505 505 0
117 20250313 173400 15246438 505 505 505 505 0
118 20250313 173300 15246438 505 505 505 505 0
119 20250313 173200 15246438 505 505 505 505 0
120 20250313 173100 15246438 505 505 505 505 0
121 20250313 173000 15246438 505 505 505 505 0
122 20250313 172900 15246438 505 504 505 504 1300
123 20250313 172800 15246438 505 505 505 505 0
124 20250313 172700 15246438 505 505 505 505 0
125 20250313 172600 15246438 505 505 505 505 0
126 20250313 172500 15246438 505 505 505 505 0
127 20250313 172400 15246438 505 505 505 505 0
128 20250313 172300 15246438 505 505 505 505 0
129 20250313 172200 15246438 505 505 505 505 0
130 20250313 172100 15246438 505 505 505 505 0
131 20250313 172000 15246438 505 505 505 505 0
132 20250313 171900 15246438 505 505 505 505 0
133 20250313 171800 15246438 505 505 505 505 0
134 20250313 171700 15246438 505 505 505 505 0
135 20250313 171600 15246438 505 505 505 505 0
136 20250313 171500 15246438 505 505 505 505 0
137 20250313 171400 15246438 505 505 505 505 0
138 20250313 171300 15246438 505 505 505 505 0
139 20250313 171200 15246438 505 505 505 505 0
140 20250313 171100 15246438 505 505 505 505 0
141 20250313 171000 15246438 505 505 505 505 0
142 20250313 170900 15246438 505 505 505 505 0
143 20250313 170800 15246438 505 505 505 505 0
144 20250313 170700 15246438 505 505 505 505 0
145 20250313 170600 15246438 505 505 505 505 0
146 20250313 170500 15246438 505 505 505 505 0
147 20250313 170400 15246438 505 505 505 505 0
148 20250313 170300 15246438 505 505 505 505 0
149 20250313 170200 15246438 505 505 505 505 0
150 20250313 170100 15246438 505 505 505 505 0
151 20250313 170000 15246438 505 505 505 505 0
152 20250313 165900 15246438 505 504 505 504 1300
153 20250313 165800 15246438 505 505 505 505 0
154 20250313 165700 15246438 505 505 505 505 0
155 20250313 165600 15246438 505 505 505 505 0
156 20250313 165500 15246438 505 505 505 505 0
157 20250313 165400 15246438 505 505 505 505 0
158 20250313 165300 15246438 505 505 505 505 0
159 20250313 165200 15246438 505 505 505 505 0
160 20250313 165100 15246438 505 505 505 505 0
161 20250313 165000 15246438 505 505 505 505 0
162 20250313 164900 15246438 505 505 505 505 0
163 20250313 164800 15246438 505 505 505 505 0
164 20250313 164700 15246438 505 505 505 505 0
165 20250313 164600 15246438 505 505 505 505 0
166 20250313 164500 15246438 505 505 505 505 0
167 20250313 164400 15246438 505 505 505 505 0
168 20250313 164300 15246438 505 505 505 505 0
169 20250313 164200 15246438 505 505 505 505 0
170 20250313 164100 15246438 505 505 505 505 0
171 20250313 164000 15246438 505 505 505 505 0
172 20250313 163900 15246438 505 505 505 505 0
173 20250313 163800 15246438 505 505 505 505 0
174 20250313 163700 15246438 505 505 505 505 0
175 20250313 163600 15246438 505 505 505 505 0
176 20250313 163500 15246438 505 505 505 505 0
177 20250313 163400 15246438 505 505 505 505 0
178 20250313 163300 15246438 505 505 505 505 0
179 20250313 163200 15246438 505 505 505 505 0
180 20250313 163100 15246438 505 505 505 505 0
181 20250313 163000 15246438 505 505 505 505 0
182 20250313 162900 15246438 505 504 505 504 1300
183 20250313 162800 15246438 505 505 505 505 0
184 20250313 162700 15246438 505 505 505 505 0
185 20250313 162600 15246438 505 505 505 505 0
186 20250313 162500 15246438 505 505 505 505 0
187 20250313 162400 15246438 505 505 505 505 0
188 20250313 162300 15246438 505 505 505 505 0
189 20250313 162200 15246438 505 505 505 505 0
190 20250313 162100 15246438 505 505 505 505 0
191 20250313 162000 15246438 505 505 505 505 0
192 20250313 161900 15246438 505 505 505 505 0
193 20250313 161800 15246438 505 505 505 505 0
194 20250313 161700 15246438 505 505 505 505 0
195 20250313 161600 15246438 505 505 505 505 0
196 20250313 161500 15246438 505 505 505 505 0
197 20250313 161400 15246438 505 505 505 505 0
198 20250313 161300 15246438 505 505 505 505 0
199 20250313 161200 15246438 505 505 505 505 0
200 20250313 161100 15246438 505 505 505 505 0
201 20250313 161000 15246438 505 505 505 505 0
202 20250313 160900 15246438 505 505 505 505 0
203 20250313 160800 15246438 505 505 505 505 0
204 20250313 160700 15246438 505 505 505 505 0
205 20250313 160600 15246438 505 505 505 505 0
206 20250313 160500 15246438 505 505 505 505 0
207 20250313 160400 15246438 505 505 505 505 0
208 20250313 160300 15246438 505 505 505 505 0
209 20250313 160200 15246438 505 505 505 505 0
210 20250313 160100 15246438 505 505 505 505 0
211 20250313 160000 15246438 505 505 505 505 0
212 20250313 155900 15246438 505 504 505 504 1300
213 20250313 155800 15246438 505 505 505 505 0
214 20250313 155700 15246438 505 505 505 505 0
215 20250313 155600 15246438 505 505 505 505 0
216 20250313 155500 15246438 505 505 505 505 0
217 20250313 155400 15246438 505 505 505 505 0
218 20250313 155300 15246438 505 505 505 505 0
219 20250313 155200 15246438 505 505 505 505 0
220 20250313 155100 15246438 505 505 505 505 0
221 20250313 155000 15246438 505 505 505 505 0
222 20250313 154900 15246438 505 505 505 505 0
223 20250313 154800 15246438 505 505 505 505 0
224 20250313 154700 15246438 505 505 505 505 0
225 20250313 154600 15246438 505 505 505 505 0
226 20250313 154500 15246438 505 505 505 505 0
227 20250313 154400 15246438 505 505 505 505 0
228 20250313 154300 15246438 505 505 505 505 0
229 20250313 154200 15246438 505 505 505 505 0
230 20250313 154100 15246438 505 505 505 505 0
231 20250313 154000 15246438 505 505 505 505 0
232 20250313 153900 15246438 505 505 505 505 0
233 20250313 153800 15246438 505 505 505 505 0
234 20250313 153700 15246438 505 505 505 505 0
235 20250313 153600 15246438 505 505 505 505 0
236 20250313 153500 15246438 505 505 505 505 0
237 20250313 153400 15246438 505 505 505 505 0
238 20250313 153300 15246438 505 505 505 505 0
239 20250313 153200 15246438 505 505 505 505 0
240 20250313 153100 15246438 505 505 505 505 0
241 20250313 153000 15246438 505 505 505 505 0
242 20250313 152900 15246438 505 505 505 505 0
243 20250313 152800 15246438 505 505 505 505 0
244 20250313 152700 15246438 505 505 505 505 0
245 20250313 152600 15246438 505 505 505 505 0
246 20250313 152500 15246438 505 505 505 505 0
247 20250313 152400 15246438 505 505 505 505 0
248 20250313 152300 15246438 505 505 505 505 0
249 20250313 152200 15246438 505 505 505 505 0
250 20250313 152100 15246438 505 505 505 505 0
251 20250313 152000 15246438 505 505 505 505 0
252 20250313 151900 15246438 505 505 505 505 0
253 20250313 151800 15246438 505 505 505 505 0
254 20250313 151700 15246438 505 505 505 505 0
255 20250313 151600 15246438 505 505 505 505 0
256 20250313 151500 15246438 505 505 505 505 0
257 20250313 151400 15246438 505 504 505 504 1300
258 20250313 151300 14591138 505 505 505 505 0
259 20250313 151200 14591138 505 505 505 505 0
260 20250313 151100 14591138 505 505 505 505 0
261 20250313 151000 14591138 505 505 505 505 0
262 20250313 150900 14591138 505 505 505 505 0
263 20250313 150800 14591138 505 505 505 505 0
264 20250313 150700 14591138 505 505 505 505 1
265 20250313 150600 14590633 505 505 505 505 0
266 20250313 150500 14590633 505 505 505 505 0
267 20250313 150400 14590633 505 505 505 505 0
268 20250313 150300 14590633 505 504 505 504 177
269 20250313 150200 14501249 505 505 505 505 0
270 20250313 150100 14501249 505 505 505 505 0
271 20250313 150000 14501249 505 505 505 505 0
272 20250313 145900 14501249 505 505 505 505 0
273 20250313 145800 14501249 505 505 505 505 0
274 20250313 145700 14501249 505 505 505 505 1
275 20250313 145600 14500744 502 502 502 502 0
276 20250313 145500 14500744 502 502 502 502 0
277 20250313 145400 14500744 502 502 502 502 0
278 20250313 145300 14500744 502 503 503 502 59
279 20250313 145200 14471125 504 504 504 504 1
280 20250313 145100 14470621 505 505 505 505 0
281 20250313 145000 14470621 505 505 505 505 0
282 20250313 144900 14470621 505 505 505 505 0
283 20250313 144800 14470621 505 505 505 505 0
284 20250313 144700 14470621 505 505 505 505 1
285 20250313 144600 14470116 505 505 505 505 0
286 20250313 144500 14470116 505 505 505 505 2
287 20250313 144400 14469106 505 505 505 505 5
288 20250313 144300 14466581 504 504 504 504 0
289 20250313 144200 14466581 504 504 504 504 0
290 20250313 144100 14466581 504 504 504 504 0
291 20250313 144000 14466581 504 504 504 504 0
292 20250313 143900 14466581 504 504 504 504 0
293 20250313 143800 14466581 504 504 504 504 0
294 20250313 143700 14466581 504 504 504 504 0
295 20250313 143600 14466581 504 504 504 504 0
296 20250313 143500 14466581 504 504 504 504 0
297 20250313 143400 14466581 504 504 504 504 0
298 20250313 143300 14466581 504 504 504 504 0
299 20250313 143200 14466581 504 504 504 504 1
300 20250313 143100 14466077 504 504 504 504 0
301 20250313 143000 14466077 504 504 504 504 0
302 20250313 142900 14466077 504 504 504 504 0
303 20250313 142800 14466077 504 504 504 504 0
304 20250313 142700 14466077 504 504 504 504 0
305 20250313 142600 14466077 504 504 504 504 0
306 20250313 142500 14466077 504 504 504 504 0
307 20250313 142400 14466077 504 504 504 504 0
308 20250313 142300 14466077 504 504 504 504 0
309 20250313 142200 14466077 504 504 504 504 0
310 20250313 142100 14466077 504 504 504 504 0
311 20250313 142000 14466077 504 504 504 504 0
312 20250313 141900 14466077 504 504 504 504 0
313 20250313 141800 14466077 504 504 504 504 0
314 20250313 141700 14466077 504 504 504 504 0
315 20250313 141600 14466077 504 504 504 504 0
316 20250313 141500 14466077 504 504 504 504 0
317 20250313 141400 14466077 504 504 504 504 0
318 20250313 141300 14466077 504 504 504 504 0
319 20250313 141200 14466077 504 504 504 504 0
320 20250313 141100 14466077 504 504 504 504 0
321 20250313 141000 14466077 504 504 504 504 0
322 20250313 140900 14466077 504 504 504 504 0
323 20250313 140800 14466077 504 504 504 504 0
324 20250313 140700 14466077 504 504 504 504 0
325 20250313 140600 14466077 504 503 504 503 2881
326 20250313 140500 13015255 504 504 504 504 0
327 20250313 140400 13015255 504 504 504 504 0
328 20250313 140300 13015255 504 504 504 504 0
329 20250313 140200 13015255 504 504 504 504 0
330 20250313 140100 13015255 504 504 504 504 0
331 20250313 140000 13015255 504 504 504 504 0
332 20250313 135900 13015255 504 504 504 504 0
333 20250313 135800 13015255 504 504 504 504 0
334 20250313 135700 13015255 504 504 504 504 0
335 20250313 135600 13015255 504 500 504 500 116
336 20250313 135500 12957251 500 500 500 500 229
337 20250313 135400 12842751 500 500 500 500 0
338 20250313 135300 12842751 500 500 500 500 336
339 20250313 135200 12674751 500 503 503 500 3320
340 20250313 135100 11014056 504 504 504 504 0
341 20250313 135000 11014056 504 504 504 504 5
342 20250313 134900 11011536 504 504 504 504 0
343 20250313 134800 11011536 504 504 504 504 0
344 20250313 134700 11011536 504 504 504 504 0
345 20250313 134600 11011536 504 504 504 504 3
346 20250313 134500 11010024 504 504 504 504 0
347 20250313 134400 11010024 504 504 504 504 0
348 20250313 134300 11010024 504 504 504 504 0
349 20250313 134200 11010024 504 504 504 504 0
350 20250313 134100 11010024 504 504 504 504 0
351 20250313 134000 11010024 504 504 504 504 1
352 20250313 133900 11009520 504 504 504 504 0
353 20250313 133800 11009520 504 504 504 504 0
354 20250313 133700 11009520 504 504 504 504 0
355 20250313 133600 11009520 504 504 504 504 1
356 20250313 133500 11009016 504 504 504 504 4
357 20250313 133400 11007000 504 504 504 504 0
358 20250313 133300 11007000 504 504 504 504 0
359 20250313 133200 11007000 504 504 504 504 2
360 20250313 133100 11005992 504 504 504 504 0
361 20250313 133000 11005992 504 504 504 504 0
362 20250313 132900 11005992 504 504 504 504 0
363 20250313 132800 11005992 504 504 504 504 0
364 20250313 132700 11005992 504 504 504 504 0
365 20250313 132600 11005992 504 504 504 504 0
366 20250313 132500 11005992 504 504 504 504 0
367 20250313 132400 11005992 504 504 504 504 1
368 20250313 132300 11005488 504 504 504 504 0
369 20250313 132200 11005488 504 504 504 504 0
370 20250313 132100 11005488 504 504 504 504 0
371 20250313 132000 11005488 504 504 504 504 1
372 20250313 131900 11004984 504 504 504 504 2
373 20250313 131800 11003976 504 503 504 503 4
374 20250313 131700 11001963 504 504 504 504 10
375 20250313 131600 10996923 504 504 504 504 3
376 20250313 131500 10995411 502 502 502 502 0
377 20250313 131400 10995411 502 502 502 502 0
378 20250313 131300 10995411 502 502 502 502 0
379 20250313 131200 10995411 502 502 502 502 0
380 20250313 131100 10995411 502 502 502 502 0
381 20250313 131000 10995411 502 502 502 502 0
382 20250313 130900 10995411 502 502 502 502 0
383 20250313 130800 10995411 502 502 502 502 100
384 20250313 130700 10945211 501 501 501 501 0
385 20250313 130600 10945211 501 501 501 501 0
386 20250313 130500 10945211 501 501 501 501 0
387 20250313 130400 10945211 501 501 501 501 0
388 20250313 130300 10945211 501 501 501 501 0
389 20250313 130200 10945211 501 501 501 501 0
390 20250313 130100 10945211 501 501 501 501 0
391 20250313 130000 10945211 501 501 501 501 0
392 20250313 125900 10945211 501 501 501 501 0
393 20250313 125800 10945211 501 501 501 501 0
394 20250313 125700 10945211 501 501 501 501 0
395 20250313 125600 10945211 501 501 501 501 0
396 20250313 125500 10945211 501 501 501 501 0
397 20250313 125400 10945211 501 501 501 501 0
398 20250313 125300 10945211 501 503 503 501 5
399 20250313 125200 10942703 504 504 504 504 0
400 20250313 125100 10942703 504 504 504 504 0
401 20250313 125000 10942703 504 504 504 504 50
402 20250313 124900 10917503 503 503 503 503 0
403 20250313 124800 10917503 503 503 503 503 0
404 20250313 124700 10917503 503 503 503 503 0
405 20250313 124600 10917503 503 503 503 503 0
406 20250313 124500 10917503 503 503 503 503 5
407 20250313 124400 10914988 503 503 503 503 0
408 20250313 124300 10914988 503 503 503 503 0
409 20250313 124200 10914988 503 503 503 503 1
410 20250313 124100 10914485 503 503 503 503 3
411 20250313 124000 10912976 504 504 504 504 0
412 20250313 123900 10912976 504 504 504 504 0
413 20250313 123800 10912976 504 504 504 504 1
414 20250313 123700 10912472 500 500 500 500 0
415 20250313 123600 10912472 500 500 500 500 0
416 20250313 123500 10912472 500 500 500 500 0
417 20250313 123400 10912472 500 500 500 500 0
418 20250313 123300 10912472 500 500 500 500 0
419 20250313 123200 10912472 500 500 500 500 0
420 20250313 123100 10912472 500 500 500 500 0
421 20250313 123000 10912472 500 500 500 500 0
422 20250313 122900 10912472 500 502 502 500 3520
423 20250313 122800 9152030 504 504 504 504 0
424 20250313 122700 9152030 504 504 504 504 0
425 20250313 122600 9152030 504 504 504 504 0
426 20250313 122500 9152030 504 504 504 504 0
427 20250313 122400 9152030 504 504 504 504 0
428 20250313 122300 9152030 504 504 504 504 0
429 20250313 122200 9152030 504 504 504 504 0
430 20250313 122100 9152030 504 504 504 504 0
431 20250313 122000 9152030 504 504 504 504 0
432 20250313 121900 9152030 504 504 504 504 0
433 20250313 121800 9152030 504 504 504 504 0
434 20250313 121700 9152030 504 504 504 504 0
435 20250313 121600 9152030 504 504 504 504 0
436 20250313 121500 9152030 504 504 504 504 0
437 20250313 121400 9152030 504 504 504 504 0
438 20250313 121300 9152030 504 504 504 504 0
439 20250313 121200 9152030 504 504 504 504 0
440 20250313 121100 9152030 504 504 504 504 0
441 20250313 121000 9152030 504 504 504 504 0
442 20250313 120900 9152030 504 504 504 504 0
443 20250313 120800 9152030 504 504 504 504 0
444 20250313 120700 9152030 504 504 504 504 0
445 20250313 120600 9152030 504 504 504 504 0
446 20250313 120500 9152030 504 504 504 504 2
447 20250313 120400 9151022 504 504 504 504 0
448 20250313 120300 9151022 504 504 504 504 0
449 20250313 120200 9151022 504 504 504 504 0
450 20250313 120100 9151022 504 504 504 504 0
451 20250313 120000 9151022 504 504 504 504 0
452 20250313 115900 9151022 504 504 504 504 1
453 20250313 115800 9150518 504 504 504 504 1
454 20250313 115700 9150014 504 504 504 504 0
455 20250313 115600 9150014 504 504 504 504 1
456 20250313 115500 9149510 504 504 504 504 7
457 20250313 115400 9145982 501 504 504 501 253
458 20250313 115300 9019210 504 504 504 504 0
459 20250313 115200 9019210 504 504 504 504 2
460 20250313 115100 9018202 504 504 504 504 0
461 20250313 115000 9018202 504 504 504 504 0
462 20250313 114900 9018202 504 504 504 504 0
463 20250313 114800 9018202 504 504 504 504 0
464 20250313 114700 9018202 504 504 504 504 0
465 20250313 114600 9018202 504 504 504 504 1
466 20250313 114500 9017698 500 500 500 500 0
467 20250313 114400 9017698 500 500 500 500 0
468 20250313 114300 9017698 500 500 500 500 0
469 20250313 114200 9017698 500 500 500 500 0
470 20250313 114100 9017698 500 500 500 500 0
471 20250313 114000 9017698 500 500 500 500 0
472 20250313 113900 9017698 500 500 500 500 0
473 20250313 113800 9017698 500 500 500 500 0
474 20250313 113700 9017698 500 500 500 500 0
475 20250313 113600 9017698 500 500 500 500 0
476 20250313 113500 9017698 500 500 500 500 0
477 20250313 113400 9017698 500 500 500 500 0
478 20250313 113300 9017698 500 500 500 500 0
479 20250313 113200 9017698 500 500 500 500 0
480 20250313 113100 9017698 500 500 500 500 0
481 20250313 113000 9017698 500 500 500 500 0
482 20250313 112900 9017698 500 500 500 500 0
483 20250313 112800 9017698 500 503 503 500 5000
484 20250313 112700 6513788 503 503 503 503 0
485 20250313 112600 6513788 503 503 503 503 0
486 20250313 112500 6513788 503 503 503 503 0
487 20250313 112400 6513788 503 503 503 503 0
488 20250313 112300 6513788 503 503 503 503 0
489 20250313 112200 6513788 503 503 503 503 0
490 20250313 112100 6513788 503 503 503 503 0
491 20250313 112000 6513788 503 503 503 503 0
492 20250313 111900 6513788 503 503 503 503 0
493 20250313 111800 6513788 503 503 503 503 0
494 20250313 111700 6513788 503 503 503 503 0
495 20250313 111600 6513788 503 503 503 503 0
496 20250313 111500 6513788 503 503 503 503 0
497 20250313 111400 6513788 503 503 503 503 0
498 20250313 111300 6513788 503 503 503 503 0
499 20250313 111200 6513788 503 503 503 503 0
500 20250313 111100 6513788 503 503 503 503 0
501 20250313 111000 6513788 503 503 503 503 0
502 20250313 110900 6513788 503 503 503 503 0
503 20250313 110800 6513788 503 503 503 503 0
504 20250313 110700 6513788 503 503 503 503 1
505 20250313 110600 6513285 504 504 504 504 0
506 20250313 110500 6513285 504 504 504 504 0
507 20250313 110400 6513285 504 504 504 504 0
508 20250313 110300 6513285 504 504 504 504 0
509 20250313 110200 6513285 504 504 504 504 0
510 20250313 110100 6513285 504 504 504 504 0
511 20250313 110000 6513285 504 504 504 504 0
512 20250313 105900 6513285 504 504 504 504 0
513 20250313 105800 6513285 504 504 504 504 0
514 20250313 105700 6513285 504 504 504 504 0
515 20250313 105600 6513285 504 504 504 504 0
516 20250313 105500 6513285 504 504 504 504 0
517 20250313 105400 6513285 504 504 504 504 38
518 20250313 105300 6494133 506 506 506 506 0
519 20250313 105200 6494133 506 506 506 506 0
520 20250313 105100 6494133 506 506 506 506 0
521 20250313 105000 6494133 506 506 506 506 0
522 20250313 104900 6494133 506 506 506 506 0
523 20250313 104800 6494133 506 506 506 506 0
524 20250313 104700 6494133 506 506 506 506 0
525 20250313 104600 6494133 506 506 506 506 0
526 20250313 104500 6494133 506 506 506 506 0
527 20250313 104400 6494133 506 506 506 506 0
528 20250313 104300 6494133 506 506 506 506 0
529 20250313 104200 6494133 506 506 506 506 0
530 20250313 104100 6494133 506 506 506 506 0
531 20250313 104000 6494133 506 506 506 506 0
532 20250313 103900 6494133 506 506 506 506 0
533 20250313 103800 6494133 506 506 506 506 0
534 20250313 103700 6494133 506 506 506 506 0
535 20250313 103600 6494133 506 506 506 506 10
536 20250313 103500 6489073 506 506 506 506 41
537 20250313 103400 6468327 506 506 506 506 0
538 20250313 103300 6468327 506 506 506 506 0
539 20250313 103200 6468327 506 506 506 506 0
540 20250313 103100 6468327 506 506 506 506 0
541 20250313 103000 6468327 506 506 506 506 100
542 20250313 102900 6417727 504 504 504 504 0
543 20250313 102800 6417727 504 504 504 504 0
544 20250313 102700 6417727 504 504 504 504 0
545 20250313 102600 6417727 504 504 504 504 0
546 20250313 102500 6417727 504 504 504 504 0
547 20250313 102400 6417727 504 504 504 504 0
548 20250313 102300 6417727 504 504 504 504 0
549 20250313 102200 6417727 504 504 504 504 0
550 20250313 102100 6417727 504 504 504 504 0
551 20250313 102000 6417727 504 504 504 504 0
552 20250313 101900 6417727 504 504 504 504 0
553 20250313 101800 6417727 504 504 504 504 0
554 20250313 101700 6417727 504 504 504 504 0
555 20250313 101600 6417727 504 504 504 504 0
556 20250313 101500 6417727 504 506 506 504 51
557 20250313 101400 6392021 506 506 506 506 1
558 20250313 101300 6391515 506 506 506 506 0
559 20250313 101200 6391515 506 506 506 506 1
560 20250313 101100 6391009 506 506 506 506 7
561 20250313 101000 6387467 505 505 505 505 0
562 20250313 100900 6387467 505 505 505 505 0
563 20250313 100800 6387467 505 505 505 505 500
564 20250313 100700 6134967 505 505 505 505 500
565 20250313 100600 5882467 505 505 505 505 0
566 20250313 100500 5882467 505 505 505 505 690
567 20250313 100400 5534017 507 506 507 506 845
568 20250313 100300 5105947 507 507 507 507 525
569 20250313 100200 4839772 507 509 509 507 461
570 20250313 100100 4606041 507 507 507 507 0
571 20250313 100000 4606041 507 507 507 507 0
572 20250313 095900 4606041 507 507 507 507 0
573 20250313 095800 4606041 507 507 507 507 43
574 20250313 095700 4584240 507 507 507 507 0
575 20250313 095600 4584240 507 507 507 507 500
576 20250313 095500 4330740 510 510 510 510 0
577 20250313 095400 4330740 510 510 510 510 0
578 20250313 095300 4330740 510 510 510 510 0
579 20250313 095200 4330740 510 510 510 510 0
580 20250313 095100 4330740 510 510 510 510 0
581 20250313 095000 4330740 510 510 510 510 1
582 20250313 094900 4330230 510 510 510 510 0
583 20250313 094800 4330230 510 510 510 510 0
584 20250313 094700 4330230 510 510 510 510 0
585 20250313 094600 4330230 510 510 510 510 0
586 20250313 094500 4330230 510 510 510 510 1
587 20250313 094400 4329720 510 510 510 510 1
588 20250313 094300 4329210 510 510 510 510 66
589 20250313 094200 4295550 510 510 510 510 0
590 20250313 094100 4295550 510 510 510 510 351
591 20250313 094000 4116540 511 511 511 511 4
592 20250313 093900 4114496 511 509 511 509 2652
593 20250313 093800 2762961 508 508 508 508 1
594 20250313 093700 2762453 507 507 507 507 0
595 20250313 093600 2762453 507 507 507 507 0
596 20250313 093500 2762453 507 508 508 507 10
597 20250313 093400 2757376 510 510 510 510 0
598 20250313 093300 2757376 510 510 510 510 0
599 20250313 093200 2757376 510 510 510 510 0
600 20250313 093100 2757376 510 510 510 510 0
601 20250313 093000 2757376 510 510 510 510 0
602 20250313 092900 2757376 510 510 510 510 0
603 20250313 092800 2757376 510 510 510 510 0
604 20250313 092700 2757376 510 510 510 510 0
605 20250313 092600 2757376 510 510 510 510 967
606 20250313 092500 2264206 510 510 510 510 0
607 20250313 092400 2264206 510 510 510 510 0
608 20250313 092300 2264206 510 510 510 510 0
609 20250313 092200 2264206 510 510 510 510 80
610 20250313 092100 2223406 510 510 510 510 0
611 20250313 092000 2223406 510 510 510 510 0
612 20250313 091900 2223406 510 510 510 510 0
613 20250313 091800 2223406 510 510 510 510 4
614 20250313 091700 2221366 512 512 512 512 0
615 20250313 091600 2221366 512 512 512 512 0
616 20250313 091500 2221366 512 512 512 512 0
617 20250313 091400 2221366 512 512 512 512 0
618 20250313 091300 2221366 512 512 512 512 0
619 20250313 091200 2221366 512 512 512 512 0
620 20250313 091100 2221366 512 512 512 512 0
621 20250313 091000 2221366 512 512 512 512 0
622 20250313 090900 2221366 512 512 512 512 0
623 20250313 090800 2221366 512 512 512 512 0
624 20250313 090700 2221366 512 512 512 512 0
625 20250313 090600 2221366 512 512 512 512 0
626 20250313 090500 2221366 512 512 512 512 0
627 20250313 090400 2221366 512 512 512 512 0
628 20250313 090300 2221366 512 512 512 512 0
629 20250313 090200 2221366 512 512 512 512 0
630 20250313 090100 2221366 512 512 512 512 0
631 20250313 090000 2221366 512 507 512 507 4370

1
043200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,41804315,0,20943961815,0.00
20250310,0,41804315,0,21194787705,0.00
20250307,0,41804315,0,21069374760,0.00
20250306,0,41804315,0,21278396335,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 41804315 0 20943961815 0.00
3 20250310 0 41804315 0 21194787705 0.00
4 20250307 0 41804315 0 21069374760 0.00
5 20250306 0 41804315 0 21278396335 0.00