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

632
043340/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,193000,5899345,547,547,547,547,451
20250313,192900,5899345,547,547,547,547,0
20250313,192800,5899345,547,547,547,547,0
20250313,192700,5899345,547,547,547,547,0
20250313,192600,5899345,547,547,547,547,0
20250313,192500,5899345,547,547,547,547,0
20250313,192400,5899345,547,547,547,547,0
20250313,192300,5899345,547,547,547,547,0
20250313,192200,5899345,547,547,547,547,0
20250313,192100,5899345,547,547,547,547,0
20250313,192000,5899345,547,547,547,547,0
20250313,191900,5899345,547,547,547,547,0
20250313,191800,5899345,547,547,547,547,0
20250313,191700,5899345,547,547,547,547,0
20250313,191600,5899345,547,547,547,547,0
20250313,191500,5899345,547,547,547,547,0
20250313,191400,5899345,547,547,547,547,0
20250313,191300,5899345,547,547,547,547,0
20250313,191200,5899345,547,547,547,547,0
20250313,191100,5899345,547,547,547,547,0
20250313,191000,5899345,547,547,547,547,0
20250313,190900,5899345,547,547,547,547,0
20250313,190800,5899345,547,547,547,547,0
20250313,190700,5899345,547,547,547,547,0
20250313,190600,5899345,547,547,547,547,0
20250313,190500,5899345,547,547,547,547,0
20250313,190400,5899345,547,547,547,547,0
20250313,190300,5899345,547,547,547,547,0
20250313,190200,5899345,547,547,547,547,0
20250313,190100,5899345,547,547,547,547,0
20250313,190000,5899345,547,547,547,547,451
20250313,185900,5899345,547,547,547,547,0
20250313,185800,5899345,547,547,547,547,0
20250313,185700,5899345,547,547,547,547,0
20250313,185600,5899345,547,547,547,547,0
20250313,185500,5899345,547,547,547,547,0
20250313,185400,5899345,547,547,547,547,0
20250313,185300,5899345,547,547,547,547,0
20250313,185200,5899345,547,547,547,547,0
20250313,185100,5899345,547,547,547,547,0
20250313,185000,5899345,547,547,547,547,0
20250313,184900,5899345,547,547,547,547,0
20250313,184800,5899345,547,547,547,547,0
20250313,184700,5899345,547,547,547,547,0
20250313,184600,5899345,547,547,547,547,0
20250313,184500,5899345,547,547,547,547,0
20250313,184400,5899345,547,547,547,547,0
20250313,184300,5899345,547,547,547,547,0
20250313,184200,5899345,547,547,547,547,0
20250313,184100,5899345,547,547,547,547,0
20250313,184000,5899345,547,547,547,547,0
20250313,183900,5899345,547,547,547,547,0
20250313,183800,5899345,547,547,547,547,0
20250313,183700,5899345,547,547,547,547,0
20250313,183600,5899345,547,547,547,547,0
20250313,183500,5899345,547,547,547,547,0
20250313,183400,5899345,547,547,547,547,0
20250313,183300,5899345,547,547,547,547,0
20250313,183200,5899345,547,547,547,547,0
20250313,183100,5899345,547,547,547,547,0
20250313,183000,5899345,547,547,547,547,451
20250313,182900,5899345,547,547,547,547,0
20250313,182800,5899345,547,547,547,547,0
20250313,182700,5899345,547,547,547,547,0
20250313,182600,5899345,547,547,547,547,0
20250313,182500,5899345,547,547,547,547,0
20250313,182400,5899345,547,547,547,547,0
20250313,182300,5899345,547,547,547,547,0
20250313,182200,5899345,547,547,547,547,0
20250313,182100,5899345,547,547,547,547,0
20250313,182000,5899345,547,547,547,547,0
20250313,181900,5899345,547,547,547,547,0
20250313,181800,5899345,547,547,547,547,0
20250313,181700,5899345,547,547,547,547,0
20250313,181600,5899345,547,547,547,547,0
20250313,181500,5899345,547,547,547,547,0
20250313,181400,5899345,547,547,547,547,0
20250313,181300,5899345,547,547,547,547,0
20250313,181200,5899345,547,547,547,547,0
20250313,181100,5899345,547,547,547,547,0
20250313,181000,5899345,547,547,547,547,0
20250313,180900,5899345,547,547,547,547,0
20250313,180800,5899345,547,547,547,547,0
20250313,180700,5899345,547,547,547,547,0
20250313,180600,5899345,547,547,547,547,0
20250313,180500,5899345,547,547,547,547,0
20250313,180400,5899345,547,547,547,547,0
20250313,180300,5899345,547,547,547,547,0
20250313,180200,5899345,547,547,547,547,0
20250313,180100,5899345,547,547,547,547,0
20250313,180000,5899345,547,547,547,547,451
20250313,175900,5899345,547,547,547,547,0
20250313,175800,5899345,547,547,547,547,0
20250313,175700,5899345,547,547,547,547,0
20250313,175600,5899345,547,547,547,547,0
20250313,175500,5899345,547,547,547,547,0
20250313,175400,5899345,547,547,547,547,0
20250313,175300,5899345,547,547,547,547,0
20250313,175200,5899345,547,547,547,547,0
20250313,175100,5899345,547,547,547,547,0
20250313,175000,5899345,547,547,547,547,0
20250313,174900,5899345,547,547,547,547,0
20250313,174800,5899345,547,547,547,547,0
20250313,174700,5899345,547,547,547,547,0
20250313,174600,5899345,547,547,547,547,0
20250313,174500,5899345,547,547,547,547,0
20250313,174400,5899345,547,547,547,547,0
20250313,174300,5899345,547,547,547,547,0
20250313,174200,5899345,547,547,547,547,0
20250313,174100,5899345,547,547,547,547,0
20250313,174000,5899345,547,547,547,547,0
20250313,173900,5899345,547,547,547,547,0
20250313,173800,5899345,547,547,547,547,0
20250313,173700,5899345,547,547,547,547,0
20250313,173600,5899345,547,547,547,547,0
20250313,173500,5899345,547,547,547,547,0
20250313,173400,5899345,547,547,547,547,0
20250313,173300,5899345,547,547,547,547,0
20250313,173200,5899345,547,547,547,547,0
20250313,173100,5899345,547,547,547,547,0
20250313,173000,5899345,547,547,547,547,451
20250313,172900,5899345,547,547,547,547,0
20250313,172800,5899345,547,547,547,547,0
20250313,172700,5899345,547,547,547,547,0
20250313,172600,5899345,547,547,547,547,0
20250313,172500,5899345,547,547,547,547,0
20250313,172400,5899345,547,547,547,547,0
20250313,172300,5899345,547,547,547,547,0
20250313,172200,5899345,547,547,547,547,0
20250313,172100,5899345,547,547,547,547,0
20250313,172000,5899345,547,547,547,547,0
20250313,171900,5899345,547,547,547,547,0
20250313,171800,5899345,547,547,547,547,0
20250313,171700,5899345,547,547,547,547,0
20250313,171600,5899345,547,547,547,547,0
20250313,171500,5899345,547,547,547,547,0
20250313,171400,5899345,547,547,547,547,0
20250313,171300,5899345,547,547,547,547,0
20250313,171200,5899345,547,547,547,547,0
20250313,171100,5899345,547,547,547,547,0
20250313,171000,5899345,547,547,547,547,0
20250313,170900,5899345,547,547,547,547,0
20250313,170800,5899345,547,547,547,547,0
20250313,170700,5899345,547,547,547,547,0
20250313,170600,5899345,547,547,547,547,0
20250313,170500,5899345,547,547,547,547,0
20250313,170400,5899345,547,547,547,547,0
20250313,170300,5899345,547,547,547,547,0
20250313,170200,5899345,547,547,547,547,0
20250313,170100,5899345,547,547,547,547,0
20250313,170000,5899345,547,547,547,547,451
20250313,165900,5899345,547,547,547,547,0
20250313,165800,5899345,547,547,547,547,0
20250313,165700,5899345,547,547,547,547,0
20250313,165600,5899345,547,547,547,547,0
20250313,165500,5899345,547,547,547,547,0
20250313,165400,5899345,547,547,547,547,0
20250313,165300,5899345,547,547,547,547,0
20250313,165200,5899345,547,547,547,547,0
20250313,165100,5899345,547,547,547,547,0
20250313,165000,5899345,547,547,547,547,0
20250313,164900,5899345,547,547,547,547,0
20250313,164800,5899345,547,547,547,547,0
20250313,164700,5899345,547,547,547,547,0
20250313,164600,5899345,547,547,547,547,0
20250313,164500,5899345,547,547,547,547,0
20250313,164400,5899345,547,547,547,547,0
20250313,164300,5899345,547,547,547,547,0
20250313,164200,5899345,547,547,547,547,0
20250313,164100,5899345,547,547,547,547,0
20250313,164000,5899345,547,547,547,547,0
20250313,163900,5899345,547,547,547,547,0
20250313,163800,5899345,547,547,547,547,0
20250313,163700,5899345,547,547,547,547,0
20250313,163600,5899345,547,547,547,547,0
20250313,163500,5899345,547,547,547,547,0
20250313,163400,5899345,547,547,547,547,0
20250313,163300,5899345,547,547,547,547,0
20250313,163200,5899345,547,547,547,547,0
20250313,163100,5899345,547,547,547,547,0
20250313,163000,5899345,547,547,547,547,451
20250313,162900,5899345,547,547,547,547,0
20250313,162800,5899345,547,547,547,547,0
20250313,162700,5899345,547,547,547,547,0
20250313,162600,5899345,547,547,547,547,0
20250313,162500,5899345,547,547,547,547,0
20250313,162400,5899345,547,547,547,547,0
20250313,162300,5899345,547,547,547,547,0
20250313,162200,5899345,547,547,547,547,0
20250313,162100,5899345,547,547,547,547,0
20250313,162000,5899345,547,547,547,547,0
20250313,161900,5899345,547,547,547,547,0
20250313,161800,5899345,547,547,547,547,0
20250313,161700,5899345,547,547,547,547,0
20250313,161600,5899345,547,547,547,547,0
20250313,161500,5899345,547,547,547,547,0
20250313,161400,5899345,547,547,547,547,0
20250313,161300,5899345,547,547,547,547,0
20250313,161200,5899345,547,547,547,547,0
20250313,161100,5899345,547,547,547,547,0
20250313,161000,5899345,547,547,547,547,0
20250313,160900,5899345,547,547,547,547,0
20250313,160800,5899345,547,547,547,547,0
20250313,160700,5899345,547,547,547,547,0
20250313,160600,5899345,547,547,547,547,0
20250313,160500,5899345,547,547,547,547,0
20250313,160400,5899345,547,547,547,547,0
20250313,160300,5899345,547,547,547,547,0
20250313,160200,5899345,547,547,547,547,0
20250313,160100,5899345,547,547,547,547,0
20250313,160000,5899345,547,547,547,547,451
20250313,155900,5899345,547,547,547,547,0
20250313,155800,5899345,547,547,547,547,0
20250313,155700,5899345,547,547,547,547,0
20250313,155600,5899345,547,547,547,547,0
20250313,155500,5899345,547,547,547,547,0
20250313,155400,5899345,547,547,547,547,0
20250313,155300,5899345,547,547,547,547,0
20250313,155200,5899345,547,547,547,547,0
20250313,155100,5899345,547,547,547,547,0
20250313,155000,5899345,547,547,547,547,0
20250313,154900,5899345,547,547,547,547,0
20250313,154800,5899345,547,547,547,547,0
20250313,154700,5899345,547,547,547,547,0
20250313,154600,5899345,547,547,547,547,0
20250313,154500,5899345,547,547,547,547,0
20250313,154400,5899345,547,547,547,547,0
20250313,154300,5899345,547,547,547,547,0
20250313,154200,5899345,547,547,547,547,0
20250313,154100,5899345,547,547,547,547,0
20250313,154000,5899345,547,547,547,547,0
20250313,153900,5899345,547,547,547,547,0
20250313,153800,5899345,547,547,547,547,0
20250313,153700,5899345,547,547,547,547,0
20250313,153600,5899345,547,547,547,547,0
20250313,153500,5899345,547,547,547,547,0
20250313,153400,5899345,547,547,547,547,0
20250313,153300,5899345,547,547,547,547,0
20250313,153200,5899345,547,547,547,547,0
20250313,153100,5899345,547,547,547,547,0
20250313,153000,5899345,547,547,547,547,902
20250313,152900,5652648,547,547,547,547,0
20250313,152800,5652648,547,547,547,547,0
20250313,152700,5652648,547,547,547,547,0
20250313,152600,5652648,547,547,547,547,0
20250313,152500,5652648,547,547,547,547,0
20250313,152400,5652648,547,547,547,547,0
20250313,152300,5652648,547,547,547,547,0
20250313,152200,5652648,547,547,547,547,0
20250313,152100,5652648,547,547,547,547,0
20250313,152000,5652648,547,547,547,547,0
20250313,151900,5652648,547,547,547,547,20
20250313,151800,5641708,547,547,547,547,10
20250313,151700,5636238,547,547,547,547,20
20250313,151600,5625298,547,548,548,547,260
20250313,151500,5482988,548,548,548,548,10
20250313,151400,5477508,550,550,550,550,0
20250313,151300,5477508,550,550,550,550,0
20250313,151200,5477508,550,550,550,550,0
20250313,151100,5477508,550,550,550,550,0
20250313,151000,5477508,550,550,550,550,0
20250313,150900,5477508,550,550,550,550,0
20250313,150800,5477508,550,550,550,550,0
20250313,150700,5477508,550,550,550,550,62
20250313,150600,5443408,550,550,550,550,0
20250313,150500,5443408,550,550,550,550,0
20250313,150400,5443408,550,550,550,550,0
20250313,150300,5443408,550,550,550,550,0
20250313,150200,5443408,550,550,550,550,0
20250313,150100,5443408,550,550,550,550,15
20250313,150000,5435158,550,550,550,550,0
20250313,145900,5435158,550,550,550,550,0
20250313,145800,5435158,550,550,550,550,0
20250313,145700,5435158,550,550,550,550,0
20250313,145600,5435158,550,550,550,550,0
20250313,145500,5435158,550,550,550,550,0
20250313,145400,5435158,550,550,550,550,0
20250313,145300,5435158,550,550,550,550,0
20250313,145200,5435158,550,550,550,550,0
20250313,145100,5435158,550,550,550,550,0
20250313,145000,5435158,550,550,550,550,0
20250313,144900,5435158,550,550,550,550,0
20250313,144800,5435158,550,550,550,550,0
20250313,144700,5435158,550,550,550,550,1000
20250313,144600,4885158,550,550,550,550,0
20250313,144500,4885158,550,550,550,550,0
20250313,144400,4885158,550,550,550,550,0
20250313,144300,4885158,550,550,550,550,0
20250313,144200,4885158,550,550,550,550,0
20250313,144100,4885158,550,550,550,550,0
20250313,144000,4885158,550,550,550,550,0
20250313,143900,4885158,550,550,550,550,0
20250313,143800,4885158,550,550,550,550,1
20250313,143700,4884608,541,541,541,541,0
20250313,143600,4884608,541,541,541,541,0
20250313,143500,4884608,541,541,541,541,0
20250313,143400,4884608,541,541,541,541,0
20250313,143300,4884608,541,541,541,541,0
20250313,143200,4884608,541,541,541,541,0
20250313,143100,4884608,541,541,541,541,0
20250313,143000,4884608,541,541,541,541,0
20250313,142900,4884608,541,541,541,541,0
20250313,142800,4884608,541,541,541,541,0
20250313,142700,4884608,541,541,541,541,0
20250313,142600,4884608,541,541,541,541,0
20250313,142500,4884608,541,541,541,541,0
20250313,142400,4884608,541,541,541,541,0
20250313,142300,4884608,541,541,541,541,0
20250313,142200,4884608,541,541,541,541,0
20250313,142100,4884608,541,541,541,541,0
20250313,142000,4884608,541,541,541,541,0
20250313,141900,4884608,541,541,541,541,0
20250313,141800,4884608,541,541,541,541,0
20250313,141700,4884608,541,541,541,541,0
20250313,141600,4884608,541,541,541,541,0
20250313,141500,4884608,541,541,541,541,0
20250313,141400,4884608,541,541,541,541,0
20250313,141300,4884608,541,541,541,541,0
20250313,141200,4884608,541,541,541,541,0
20250313,141100,4884608,541,541,541,541,0
20250313,141000,4884608,541,541,541,541,0
20250313,140900,4884608,541,541,541,541,0
20250313,140800,4884608,541,541,541,541,0
20250313,140700,4884608,541,541,541,541,0
20250313,140600,4884608,541,541,541,541,0
20250313,140500,4884608,541,541,541,541,0
20250313,140400,4884608,541,545,545,541,5155
20250313,140300,2083135,550,550,550,550,0
20250313,140200,2083135,550,550,550,550,0
20250313,140100,2083135,550,550,550,550,0
20250313,140000,2083135,550,550,550,550,1
20250313,135900,2082585,545,545,545,545,0
20250313,135800,2082585,545,546,546,545,2000
20250313,135700,991836,548,548,548,548,0
20250313,135600,991836,548,548,548,548,0
20250313,135500,991836,548,548,548,548,0
20250313,135400,991836,548,548,548,548,0
20250313,135300,991836,548,548,548,548,0
20250313,135200,991836,548,548,548,548,0
20250313,135100,991836,548,548,548,548,0
20250313,135000,991836,548,548,548,548,0
20250313,134900,991836,548,548,548,548,0
20250313,134800,991836,548,548,548,548,0
20250313,134700,991836,548,548,548,548,0
20250313,134600,991836,548,548,548,548,0
20250313,134500,991836,548,548,548,548,0
20250313,134400,991836,548,548,548,548,0
20250313,134300,991836,548,548,548,548,0
20250313,134200,991836,548,548,548,548,0
20250313,134100,991836,548,548,548,548,0
20250313,134000,991836,548,548,548,548,0
20250313,133900,991836,548,548,548,548,0
20250313,133800,991836,548,548,548,548,0
20250313,133700,991836,548,548,548,548,0
20250313,133600,991836,548,548,548,548,0
20250313,133500,991836,548,548,548,548,0
20250313,133400,991836,548,548,548,548,0
20250313,133300,991836,548,548,548,548,0
20250313,133200,991836,548,548,548,548,0
20250313,133100,991836,548,548,548,548,299
20250313,133000,827984,548,548,548,548,0
20250313,132900,827984,548,548,548,548,0
20250313,132800,827984,548,548,548,548,0
20250313,132700,827984,548,548,548,548,0
20250313,132600,827984,548,548,548,548,0
20250313,132500,827984,548,548,548,548,0
20250313,132400,827984,548,548,548,548,0
20250313,132300,827984,548,548,548,548,0
20250313,132200,827984,548,548,548,548,0
20250313,132100,827984,548,548,548,548,1
20250313,132000,827436,547,547,547,547,0
20250313,131900,827436,547,547,547,547,0
20250313,131800,827436,547,547,547,547,0
20250313,131700,827436,547,547,547,547,284
20250313,131600,672088,547,547,547,547,0
20250313,131500,672088,547,547,547,547,0
20250313,131400,672088,547,547,547,547,0
20250313,131300,672088,547,547,547,547,0
20250313,131200,672088,547,547,547,547,0
20250313,131100,672088,547,547,547,547,0
20250313,131000,672088,547,547,547,547,0
20250313,130900,672088,547,547,547,547,0
20250313,130800,672088,547,547,547,547,0
20250313,130700,672088,547,547,547,547,0
20250313,130600,672088,547,547,547,547,0
20250313,130500,672088,547,547,547,547,0
20250313,130400,672088,547,547,547,547,0
20250313,130300,672088,547,547,547,547,0
20250313,130200,672088,547,547,547,547,0
20250313,130100,672088,547,547,547,547,0
20250313,130000,672088,547,547,547,547,0
20250313,125900,672088,547,547,547,547,0
20250313,125800,672088,547,547,547,547,0
20250313,125700,672088,547,547,547,547,0
20250313,125600,672088,547,547,547,547,0
20250313,125500,672088,547,547,547,547,5
20250313,125400,669353,549,549,549,549,0
20250313,125300,669353,549,549,549,549,0
20250313,125200,669353,549,549,549,549,0
20250313,125100,669353,549,549,549,549,0
20250313,125000,669353,549,549,549,549,0
20250313,124900,669353,549,549,549,549,0
20250313,124800,669353,549,549,549,549,0
20250313,124700,669353,549,549,549,549,0
20250313,124600,669353,549,549,549,549,0
20250313,124500,669353,549,549,549,549,0
20250313,124400,669353,549,549,549,549,0
20250313,124300,669353,549,549,549,549,0
20250313,124200,669353,549,549,549,549,0
20250313,124100,669353,549,549,549,549,0
20250313,124000,669353,549,549,549,549,0
20250313,123900,669353,549,549,549,549,0
20250313,123800,669353,549,549,549,549,0
20250313,123700,669353,549,549,549,549,1
20250313,123600,668804,547,547,547,547,0
20250313,123500,668804,547,547,547,547,0
20250313,123400,668804,547,547,547,547,0
20250313,123300,668804,547,547,547,547,0
20250313,123200,668804,547,547,547,547,0
20250313,123100,668804,547,547,547,547,0
20250313,123000,668804,547,547,547,547,10
20250313,122900,663334,549,549,549,549,0
20250313,122800,663334,549,549,549,549,0
20250313,122700,663334,549,549,549,549,0
20250313,122600,663334,549,549,549,549,0
20250313,122500,663334,549,549,549,549,0
20250313,122400,663334,549,549,549,549,0
20250313,122300,663334,549,549,549,549,0
20250313,122200,663334,549,549,549,549,0
20250313,122100,663334,549,549,549,549,0
20250313,122000,663334,549,549,549,549,0
20250313,121900,663334,549,549,549,549,0
20250313,121800,663334,549,549,549,549,0
20250313,121700,663334,549,549,549,549,0
20250313,121600,663334,549,549,549,549,0
20250313,121500,663334,549,549,549,549,0
20250313,121400,663334,549,549,549,549,0
20250313,121300,663334,549,549,549,549,0
20250313,121200,663334,549,549,549,549,0
20250313,121100,663334,549,549,549,549,0
20250313,121000,663334,549,549,549,549,0
20250313,120900,663334,549,549,549,549,0
20250313,120800,663334,549,549,549,549,0
20250313,120700,663334,549,549,549,549,0
20250313,120600,663334,549,549,549,549,0
20250313,120500,663334,549,549,549,549,0
20250313,120400,663334,549,549,549,549,0
20250313,120300,663334,549,549,549,549,0
20250313,120200,663334,549,549,549,549,0
20250313,120100,663334,549,549,549,549,0
20250313,120000,663334,549,549,549,549,0
20250313,115900,663334,549,549,549,549,0
20250313,115800,663334,549,549,549,549,0
20250313,115700,663334,549,549,549,549,0
20250313,115600,663334,549,549,549,549,0
20250313,115500,663334,549,549,549,549,0
20250313,115400,663334,549,549,549,549,0
20250313,115300,663334,549,549,549,549,0
20250313,115200,663334,549,549,549,549,0
20250313,115100,663334,549,549,549,549,0
20250313,115000,663334,549,549,549,549,0
20250313,114900,663334,549,549,549,549,0
20250313,114800,663334,549,549,549,549,0
20250313,114700,663334,549,549,549,549,0
20250313,114600,663334,549,549,549,549,0
20250313,114500,663334,549,549,549,549,0
20250313,114400,663334,549,549,549,549,0
20250313,114300,663334,549,549,549,549,0
20250313,114200,663334,549,549,549,549,0
20250313,114100,663334,549,549,549,549,0
20250313,114000,663334,549,549,549,549,0
20250313,113900,663334,549,549,549,549,0
20250313,113800,663334,549,549,549,549,0
20250313,113700,663334,549,549,549,549,0
20250313,113600,663334,549,549,549,549,0
20250313,113500,663334,549,549,549,549,0
20250313,113400,663334,549,549,549,549,0
20250313,113300,663334,549,549,549,549,0
20250313,113200,663334,549,549,549,549,0
20250313,113100,663334,549,549,549,549,0
20250313,113000,663334,549,549,549,549,0
20250313,112900,663334,549,549,549,549,0
20250313,112800,663334,549,549,549,549,0
20250313,112700,663334,549,549,549,549,0
20250313,112600,663334,549,549,549,549,0
20250313,112500,663334,549,549,549,549,0
20250313,112400,663334,549,549,549,549,0
20250313,112300,663334,549,549,549,549,0
20250313,112200,663334,549,549,549,549,0
20250313,112100,663334,549,549,549,549,0
20250313,112000,663334,549,549,549,549,0
20250313,111900,663334,549,549,549,549,0
20250313,111800,663334,549,549,549,549,0
20250313,111700,663334,549,549,549,549,0
20250313,111600,663334,549,549,549,549,0
20250313,111500,663334,549,549,549,549,0
20250313,111400,663334,549,549,549,549,0
20250313,111300,663334,549,549,549,549,0
20250313,111200,663334,549,549,549,549,0
20250313,111100,663334,549,549,549,549,0
20250313,111000,663334,549,549,549,549,0
20250313,110900,663334,549,549,549,549,0
20250313,110800,663334,549,549,549,549,0
20250313,110700,663334,549,549,549,549,0
20250313,110600,663334,549,549,549,549,0
20250313,110500,663334,549,549,549,549,0
20250313,110400,663334,549,549,549,549,0
20250313,110300,663334,549,549,549,549,0
20250313,110200,663334,549,549,549,549,0
20250313,110100,663334,549,549,549,549,0
20250313,110000,663334,549,549,549,549,0
20250313,105900,663334,549,549,549,549,0
20250313,105800,663334,549,549,549,549,0
20250313,105700,663334,549,549,549,549,0
20250313,105600,663334,549,549,549,549,0
20250313,105500,663334,549,549,549,549,0
20250313,105400,663334,549,549,549,549,0
20250313,105300,663334,549,549,549,549,0
20250313,105200,663334,549,549,549,549,0
20250313,105100,663334,549,549,549,549,0
20250313,105000,663334,549,549,549,549,0
20250313,104900,663334,549,549,549,549,0
20250313,104800,663334,549,549,549,549,0
20250313,104700,663334,549,549,549,549,0
20250313,104600,663334,549,549,549,549,0
20250313,104500,663334,549,549,549,549,1
20250313,104400,662785,546,546,546,546,0
20250313,104300,662785,546,546,546,546,0
20250313,104200,662785,546,546,546,546,0
20250313,104100,662785,546,546,546,546,0
20250313,104000,662785,546,546,546,546,21
20250313,103900,651319,549,549,549,549,0
20250313,103800,651319,549,549,549,549,0
20250313,103700,651319,549,549,549,549,0
20250313,103600,651319,549,549,549,549,0
20250313,103500,651319,549,549,549,549,0
20250313,103400,651319,549,549,549,549,0
20250313,103300,651319,549,549,549,549,0
20250313,103200,651319,549,549,549,549,0
20250313,103100,651319,549,549,549,549,0
20250313,103000,651319,549,549,549,549,0
20250313,102900,651319,549,549,549,549,0
20250313,102800,651319,549,549,549,549,0
20250313,102700,651319,549,549,549,549,0
20250313,102600,651319,549,549,549,549,0
20250313,102500,651319,549,549,549,549,0
20250313,102400,651319,549,549,549,549,0
20250313,102300,651319,549,549,549,549,0
20250313,102200,651319,549,549,549,549,0
20250313,102100,651319,549,549,549,549,0
20250313,102000,651319,549,549,549,549,0
20250313,101900,651319,549,549,549,549,0
20250313,101800,651319,549,549,549,549,0
20250313,101700,651319,549,549,549,549,0
20250313,101600,651319,549,549,549,549,0
20250313,101500,651319,549,549,549,549,0
20250313,101400,651319,549,549,549,549,0
20250313,101300,651319,549,549,549,549,0
20250313,101200,651319,549,549,549,549,0
20250313,101100,651319,549,549,549,549,0
20250313,101000,651319,549,549,549,549,0
20250313,100900,651319,549,549,549,549,0
20250313,100800,651319,549,549,549,549,0
20250313,100700,651319,549,549,549,549,4
20250313,100600,649123,552,552,552,552,0
20250313,100500,649123,552,552,552,552,0
20250313,100400,649123,552,552,552,552,0
20250313,100300,649123,552,552,552,552,0
20250313,100200,649123,552,552,552,552,0
20250313,100100,649123,552,552,552,552,0
20250313,100000,649123,552,552,552,552,0
20250313,095900,649123,552,552,552,552,0
20250313,095800,649123,552,552,552,552,0
20250313,095700,649123,552,552,552,552,0
20250313,095600,649123,552,552,552,552,0
20250313,095500,649123,552,552,552,552,0
20250313,095400,649123,552,552,552,552,0
20250313,095300,649123,552,552,552,552,0
20250313,095200,649123,552,552,552,552,0
20250313,095100,649123,552,552,552,552,0
20250313,095000,649123,552,552,552,552,0
20250313,094900,649123,552,552,552,552,0
20250313,094800,649123,552,552,552,552,0
20250313,094700,649123,552,552,552,552,0
20250313,094600,649123,552,552,552,552,0
20250313,094500,649123,552,552,552,552,1
20250313,094400,648571,544,554,554,544,1148
20250313,094300,23683,555,555,555,555,20
20250313,094200,12583,557,557,557,557,0
20250313,094100,12583,557,557,557,557,0
20250313,094000,12583,557,557,557,557,0
20250313,093900,12583,557,557,557,557,0
20250313,093800,12583,557,557,557,557,0
20250313,093700,12583,557,557,557,557,0
20250313,093600,12583,557,557,557,557,0
20250313,093500,12583,557,557,557,557,0
20250313,093400,12583,557,557,557,557,0
20250313,093300,12583,557,557,557,557,0
20250313,093200,12583,557,557,557,557,0
20250313,093100,12583,557,557,557,557,0
20250313,093000,12583,557,557,557,557,0
20250313,092900,12583,557,557,557,557,0
20250313,092800,12583,557,557,557,557,0
20250313,092700,12583,557,557,557,557,0
20250313,092600,12583,557,557,557,557,0
20250313,092500,12583,557,557,557,557,0
20250313,092400,12583,557,557,557,557,0
20250313,092300,12583,557,557,557,557,0
20250313,092200,12583,557,557,557,557,0
20250313,092100,12583,557,557,557,557,0
20250313,092000,12583,557,557,557,557,0
20250313,091900,12583,557,557,557,557,1
20250313,091800,12026,549,550,550,549,4
20250313,091700,9828,557,557,557,557,0
20250313,091600,9828,557,557,557,557,0
20250313,091500,9828,557,557,557,557,0
20250313,091400,9828,557,557,557,557,0
20250313,091300,9828,557,557,557,557,0
20250313,091200,9828,557,557,557,557,0
20250313,091100,9828,557,557,557,557,0
20250313,091000,9828,557,557,557,557,0
20250313,090900,9828,557,557,557,557,0
20250313,090800,9828,557,557,557,557,2
20250313,090700,8714,543,544,544,543,15
20250313,090600,559,559,559,559,559,0
20250313,090500,559,559,559,559,559,0
20250313,090400,559,559,559,559,559,0
20250313,090300,559,559,559,559,559,0
20250313,090200,559,559,559,559,559,0
20250313,090100,559,559,559,559,559,1
20250313,090000,0,550,550,550,550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 193000 5899345 547 547 547 547 451
3 20250313 192900 5899345 547 547 547 547 0
4 20250313 192800 5899345 547 547 547 547 0
5 20250313 192700 5899345 547 547 547 547 0
6 20250313 192600 5899345 547 547 547 547 0
7 20250313 192500 5899345 547 547 547 547 0
8 20250313 192400 5899345 547 547 547 547 0
9 20250313 192300 5899345 547 547 547 547 0
10 20250313 192200 5899345 547 547 547 547 0
11 20250313 192100 5899345 547 547 547 547 0
12 20250313 192000 5899345 547 547 547 547 0
13 20250313 191900 5899345 547 547 547 547 0
14 20250313 191800 5899345 547 547 547 547 0
15 20250313 191700 5899345 547 547 547 547 0
16 20250313 191600 5899345 547 547 547 547 0
17 20250313 191500 5899345 547 547 547 547 0
18 20250313 191400 5899345 547 547 547 547 0
19 20250313 191300 5899345 547 547 547 547 0
20 20250313 191200 5899345 547 547 547 547 0
21 20250313 191100 5899345 547 547 547 547 0
22 20250313 191000 5899345 547 547 547 547 0
23 20250313 190900 5899345 547 547 547 547 0
24 20250313 190800 5899345 547 547 547 547 0
25 20250313 190700 5899345 547 547 547 547 0
26 20250313 190600 5899345 547 547 547 547 0
27 20250313 190500 5899345 547 547 547 547 0
28 20250313 190400 5899345 547 547 547 547 0
29 20250313 190300 5899345 547 547 547 547 0
30 20250313 190200 5899345 547 547 547 547 0
31 20250313 190100 5899345 547 547 547 547 0
32 20250313 190000 5899345 547 547 547 547 451
33 20250313 185900 5899345 547 547 547 547 0
34 20250313 185800 5899345 547 547 547 547 0
35 20250313 185700 5899345 547 547 547 547 0
36 20250313 185600 5899345 547 547 547 547 0
37 20250313 185500 5899345 547 547 547 547 0
38 20250313 185400 5899345 547 547 547 547 0
39 20250313 185300 5899345 547 547 547 547 0
40 20250313 185200 5899345 547 547 547 547 0
41 20250313 185100 5899345 547 547 547 547 0
42 20250313 185000 5899345 547 547 547 547 0
43 20250313 184900 5899345 547 547 547 547 0
44 20250313 184800 5899345 547 547 547 547 0
45 20250313 184700 5899345 547 547 547 547 0
46 20250313 184600 5899345 547 547 547 547 0
47 20250313 184500 5899345 547 547 547 547 0
48 20250313 184400 5899345 547 547 547 547 0
49 20250313 184300 5899345 547 547 547 547 0
50 20250313 184200 5899345 547 547 547 547 0
51 20250313 184100 5899345 547 547 547 547 0
52 20250313 184000 5899345 547 547 547 547 0
53 20250313 183900 5899345 547 547 547 547 0
54 20250313 183800 5899345 547 547 547 547 0
55 20250313 183700 5899345 547 547 547 547 0
56 20250313 183600 5899345 547 547 547 547 0
57 20250313 183500 5899345 547 547 547 547 0
58 20250313 183400 5899345 547 547 547 547 0
59 20250313 183300 5899345 547 547 547 547 0
60 20250313 183200 5899345 547 547 547 547 0
61 20250313 183100 5899345 547 547 547 547 0
62 20250313 183000 5899345 547 547 547 547 451
63 20250313 182900 5899345 547 547 547 547 0
64 20250313 182800 5899345 547 547 547 547 0
65 20250313 182700 5899345 547 547 547 547 0
66 20250313 182600 5899345 547 547 547 547 0
67 20250313 182500 5899345 547 547 547 547 0
68 20250313 182400 5899345 547 547 547 547 0
69 20250313 182300 5899345 547 547 547 547 0
70 20250313 182200 5899345 547 547 547 547 0
71 20250313 182100 5899345 547 547 547 547 0
72 20250313 182000 5899345 547 547 547 547 0
73 20250313 181900 5899345 547 547 547 547 0
74 20250313 181800 5899345 547 547 547 547 0
75 20250313 181700 5899345 547 547 547 547 0
76 20250313 181600 5899345 547 547 547 547 0
77 20250313 181500 5899345 547 547 547 547 0
78 20250313 181400 5899345 547 547 547 547 0
79 20250313 181300 5899345 547 547 547 547 0
80 20250313 181200 5899345 547 547 547 547 0
81 20250313 181100 5899345 547 547 547 547 0
82 20250313 181000 5899345 547 547 547 547 0
83 20250313 180900 5899345 547 547 547 547 0
84 20250313 180800 5899345 547 547 547 547 0
85 20250313 180700 5899345 547 547 547 547 0
86 20250313 180600 5899345 547 547 547 547 0
87 20250313 180500 5899345 547 547 547 547 0
88 20250313 180400 5899345 547 547 547 547 0
89 20250313 180300 5899345 547 547 547 547 0
90 20250313 180200 5899345 547 547 547 547 0
91 20250313 180100 5899345 547 547 547 547 0
92 20250313 180000 5899345 547 547 547 547 451
93 20250313 175900 5899345 547 547 547 547 0
94 20250313 175800 5899345 547 547 547 547 0
95 20250313 175700 5899345 547 547 547 547 0
96 20250313 175600 5899345 547 547 547 547 0
97 20250313 175500 5899345 547 547 547 547 0
98 20250313 175400 5899345 547 547 547 547 0
99 20250313 175300 5899345 547 547 547 547 0
100 20250313 175200 5899345 547 547 547 547 0
101 20250313 175100 5899345 547 547 547 547 0
102 20250313 175000 5899345 547 547 547 547 0
103 20250313 174900 5899345 547 547 547 547 0
104 20250313 174800 5899345 547 547 547 547 0
105 20250313 174700 5899345 547 547 547 547 0
106 20250313 174600 5899345 547 547 547 547 0
107 20250313 174500 5899345 547 547 547 547 0
108 20250313 174400 5899345 547 547 547 547 0
109 20250313 174300 5899345 547 547 547 547 0
110 20250313 174200 5899345 547 547 547 547 0
111 20250313 174100 5899345 547 547 547 547 0
112 20250313 174000 5899345 547 547 547 547 0
113 20250313 173900 5899345 547 547 547 547 0
114 20250313 173800 5899345 547 547 547 547 0
115 20250313 173700 5899345 547 547 547 547 0
116 20250313 173600 5899345 547 547 547 547 0
117 20250313 173500 5899345 547 547 547 547 0
118 20250313 173400 5899345 547 547 547 547 0
119 20250313 173300 5899345 547 547 547 547 0
120 20250313 173200 5899345 547 547 547 547 0
121 20250313 173100 5899345 547 547 547 547 0
122 20250313 173000 5899345 547 547 547 547 451
123 20250313 172900 5899345 547 547 547 547 0
124 20250313 172800 5899345 547 547 547 547 0
125 20250313 172700 5899345 547 547 547 547 0
126 20250313 172600 5899345 547 547 547 547 0
127 20250313 172500 5899345 547 547 547 547 0
128 20250313 172400 5899345 547 547 547 547 0
129 20250313 172300 5899345 547 547 547 547 0
130 20250313 172200 5899345 547 547 547 547 0
131 20250313 172100 5899345 547 547 547 547 0
132 20250313 172000 5899345 547 547 547 547 0
133 20250313 171900 5899345 547 547 547 547 0
134 20250313 171800 5899345 547 547 547 547 0
135 20250313 171700 5899345 547 547 547 547 0
136 20250313 171600 5899345 547 547 547 547 0
137 20250313 171500 5899345 547 547 547 547 0
138 20250313 171400 5899345 547 547 547 547 0
139 20250313 171300 5899345 547 547 547 547 0
140 20250313 171200 5899345 547 547 547 547 0
141 20250313 171100 5899345 547 547 547 547 0
142 20250313 171000 5899345 547 547 547 547 0
143 20250313 170900 5899345 547 547 547 547 0
144 20250313 170800 5899345 547 547 547 547 0
145 20250313 170700 5899345 547 547 547 547 0
146 20250313 170600 5899345 547 547 547 547 0
147 20250313 170500 5899345 547 547 547 547 0
148 20250313 170400 5899345 547 547 547 547 0
149 20250313 170300 5899345 547 547 547 547 0
150 20250313 170200 5899345 547 547 547 547 0
151 20250313 170100 5899345 547 547 547 547 0
152 20250313 170000 5899345 547 547 547 547 451
153 20250313 165900 5899345 547 547 547 547 0
154 20250313 165800 5899345 547 547 547 547 0
155 20250313 165700 5899345 547 547 547 547 0
156 20250313 165600 5899345 547 547 547 547 0
157 20250313 165500 5899345 547 547 547 547 0
158 20250313 165400 5899345 547 547 547 547 0
159 20250313 165300 5899345 547 547 547 547 0
160 20250313 165200 5899345 547 547 547 547 0
161 20250313 165100 5899345 547 547 547 547 0
162 20250313 165000 5899345 547 547 547 547 0
163 20250313 164900 5899345 547 547 547 547 0
164 20250313 164800 5899345 547 547 547 547 0
165 20250313 164700 5899345 547 547 547 547 0
166 20250313 164600 5899345 547 547 547 547 0
167 20250313 164500 5899345 547 547 547 547 0
168 20250313 164400 5899345 547 547 547 547 0
169 20250313 164300 5899345 547 547 547 547 0
170 20250313 164200 5899345 547 547 547 547 0
171 20250313 164100 5899345 547 547 547 547 0
172 20250313 164000 5899345 547 547 547 547 0
173 20250313 163900 5899345 547 547 547 547 0
174 20250313 163800 5899345 547 547 547 547 0
175 20250313 163700 5899345 547 547 547 547 0
176 20250313 163600 5899345 547 547 547 547 0
177 20250313 163500 5899345 547 547 547 547 0
178 20250313 163400 5899345 547 547 547 547 0
179 20250313 163300 5899345 547 547 547 547 0
180 20250313 163200 5899345 547 547 547 547 0
181 20250313 163100 5899345 547 547 547 547 0
182 20250313 163000 5899345 547 547 547 547 451
183 20250313 162900 5899345 547 547 547 547 0
184 20250313 162800 5899345 547 547 547 547 0
185 20250313 162700 5899345 547 547 547 547 0
186 20250313 162600 5899345 547 547 547 547 0
187 20250313 162500 5899345 547 547 547 547 0
188 20250313 162400 5899345 547 547 547 547 0
189 20250313 162300 5899345 547 547 547 547 0
190 20250313 162200 5899345 547 547 547 547 0
191 20250313 162100 5899345 547 547 547 547 0
192 20250313 162000 5899345 547 547 547 547 0
193 20250313 161900 5899345 547 547 547 547 0
194 20250313 161800 5899345 547 547 547 547 0
195 20250313 161700 5899345 547 547 547 547 0
196 20250313 161600 5899345 547 547 547 547 0
197 20250313 161500 5899345 547 547 547 547 0
198 20250313 161400 5899345 547 547 547 547 0
199 20250313 161300 5899345 547 547 547 547 0
200 20250313 161200 5899345 547 547 547 547 0
201 20250313 161100 5899345 547 547 547 547 0
202 20250313 161000 5899345 547 547 547 547 0
203 20250313 160900 5899345 547 547 547 547 0
204 20250313 160800 5899345 547 547 547 547 0
205 20250313 160700 5899345 547 547 547 547 0
206 20250313 160600 5899345 547 547 547 547 0
207 20250313 160500 5899345 547 547 547 547 0
208 20250313 160400 5899345 547 547 547 547 0
209 20250313 160300 5899345 547 547 547 547 0
210 20250313 160200 5899345 547 547 547 547 0
211 20250313 160100 5899345 547 547 547 547 0
212 20250313 160000 5899345 547 547 547 547 451
213 20250313 155900 5899345 547 547 547 547 0
214 20250313 155800 5899345 547 547 547 547 0
215 20250313 155700 5899345 547 547 547 547 0
216 20250313 155600 5899345 547 547 547 547 0
217 20250313 155500 5899345 547 547 547 547 0
218 20250313 155400 5899345 547 547 547 547 0
219 20250313 155300 5899345 547 547 547 547 0
220 20250313 155200 5899345 547 547 547 547 0
221 20250313 155100 5899345 547 547 547 547 0
222 20250313 155000 5899345 547 547 547 547 0
223 20250313 154900 5899345 547 547 547 547 0
224 20250313 154800 5899345 547 547 547 547 0
225 20250313 154700 5899345 547 547 547 547 0
226 20250313 154600 5899345 547 547 547 547 0
227 20250313 154500 5899345 547 547 547 547 0
228 20250313 154400 5899345 547 547 547 547 0
229 20250313 154300 5899345 547 547 547 547 0
230 20250313 154200 5899345 547 547 547 547 0
231 20250313 154100 5899345 547 547 547 547 0
232 20250313 154000 5899345 547 547 547 547 0
233 20250313 153900 5899345 547 547 547 547 0
234 20250313 153800 5899345 547 547 547 547 0
235 20250313 153700 5899345 547 547 547 547 0
236 20250313 153600 5899345 547 547 547 547 0
237 20250313 153500 5899345 547 547 547 547 0
238 20250313 153400 5899345 547 547 547 547 0
239 20250313 153300 5899345 547 547 547 547 0
240 20250313 153200 5899345 547 547 547 547 0
241 20250313 153100 5899345 547 547 547 547 0
242 20250313 153000 5899345 547 547 547 547 902
243 20250313 152900 5652648 547 547 547 547 0
244 20250313 152800 5652648 547 547 547 547 0
245 20250313 152700 5652648 547 547 547 547 0
246 20250313 152600 5652648 547 547 547 547 0
247 20250313 152500 5652648 547 547 547 547 0
248 20250313 152400 5652648 547 547 547 547 0
249 20250313 152300 5652648 547 547 547 547 0
250 20250313 152200 5652648 547 547 547 547 0
251 20250313 152100 5652648 547 547 547 547 0
252 20250313 152000 5652648 547 547 547 547 0
253 20250313 151900 5652648 547 547 547 547 20
254 20250313 151800 5641708 547 547 547 547 10
255 20250313 151700 5636238 547 547 547 547 20
256 20250313 151600 5625298 547 548 548 547 260
257 20250313 151500 5482988 548 548 548 548 10
258 20250313 151400 5477508 550 550 550 550 0
259 20250313 151300 5477508 550 550 550 550 0
260 20250313 151200 5477508 550 550 550 550 0
261 20250313 151100 5477508 550 550 550 550 0
262 20250313 151000 5477508 550 550 550 550 0
263 20250313 150900 5477508 550 550 550 550 0
264 20250313 150800 5477508 550 550 550 550 0
265 20250313 150700 5477508 550 550 550 550 62
266 20250313 150600 5443408 550 550 550 550 0
267 20250313 150500 5443408 550 550 550 550 0
268 20250313 150400 5443408 550 550 550 550 0
269 20250313 150300 5443408 550 550 550 550 0
270 20250313 150200 5443408 550 550 550 550 0
271 20250313 150100 5443408 550 550 550 550 15
272 20250313 150000 5435158 550 550 550 550 0
273 20250313 145900 5435158 550 550 550 550 0
274 20250313 145800 5435158 550 550 550 550 0
275 20250313 145700 5435158 550 550 550 550 0
276 20250313 145600 5435158 550 550 550 550 0
277 20250313 145500 5435158 550 550 550 550 0
278 20250313 145400 5435158 550 550 550 550 0
279 20250313 145300 5435158 550 550 550 550 0
280 20250313 145200 5435158 550 550 550 550 0
281 20250313 145100 5435158 550 550 550 550 0
282 20250313 145000 5435158 550 550 550 550 0
283 20250313 144900 5435158 550 550 550 550 0
284 20250313 144800 5435158 550 550 550 550 0
285 20250313 144700 5435158 550 550 550 550 1000
286 20250313 144600 4885158 550 550 550 550 0
287 20250313 144500 4885158 550 550 550 550 0
288 20250313 144400 4885158 550 550 550 550 0
289 20250313 144300 4885158 550 550 550 550 0
290 20250313 144200 4885158 550 550 550 550 0
291 20250313 144100 4885158 550 550 550 550 0
292 20250313 144000 4885158 550 550 550 550 0
293 20250313 143900 4885158 550 550 550 550 0
294 20250313 143800 4885158 550 550 550 550 1
295 20250313 143700 4884608 541 541 541 541 0
296 20250313 143600 4884608 541 541 541 541 0
297 20250313 143500 4884608 541 541 541 541 0
298 20250313 143400 4884608 541 541 541 541 0
299 20250313 143300 4884608 541 541 541 541 0
300 20250313 143200 4884608 541 541 541 541 0
301 20250313 143100 4884608 541 541 541 541 0
302 20250313 143000 4884608 541 541 541 541 0
303 20250313 142900 4884608 541 541 541 541 0
304 20250313 142800 4884608 541 541 541 541 0
305 20250313 142700 4884608 541 541 541 541 0
306 20250313 142600 4884608 541 541 541 541 0
307 20250313 142500 4884608 541 541 541 541 0
308 20250313 142400 4884608 541 541 541 541 0
309 20250313 142300 4884608 541 541 541 541 0
310 20250313 142200 4884608 541 541 541 541 0
311 20250313 142100 4884608 541 541 541 541 0
312 20250313 142000 4884608 541 541 541 541 0
313 20250313 141900 4884608 541 541 541 541 0
314 20250313 141800 4884608 541 541 541 541 0
315 20250313 141700 4884608 541 541 541 541 0
316 20250313 141600 4884608 541 541 541 541 0
317 20250313 141500 4884608 541 541 541 541 0
318 20250313 141400 4884608 541 541 541 541 0
319 20250313 141300 4884608 541 541 541 541 0
320 20250313 141200 4884608 541 541 541 541 0
321 20250313 141100 4884608 541 541 541 541 0
322 20250313 141000 4884608 541 541 541 541 0
323 20250313 140900 4884608 541 541 541 541 0
324 20250313 140800 4884608 541 541 541 541 0
325 20250313 140700 4884608 541 541 541 541 0
326 20250313 140600 4884608 541 541 541 541 0
327 20250313 140500 4884608 541 541 541 541 0
328 20250313 140400 4884608 541 545 545 541 5155
329 20250313 140300 2083135 550 550 550 550 0
330 20250313 140200 2083135 550 550 550 550 0
331 20250313 140100 2083135 550 550 550 550 0
332 20250313 140000 2083135 550 550 550 550 1
333 20250313 135900 2082585 545 545 545 545 0
334 20250313 135800 2082585 545 546 546 545 2000
335 20250313 135700 991836 548 548 548 548 0
336 20250313 135600 991836 548 548 548 548 0
337 20250313 135500 991836 548 548 548 548 0
338 20250313 135400 991836 548 548 548 548 0
339 20250313 135300 991836 548 548 548 548 0
340 20250313 135200 991836 548 548 548 548 0
341 20250313 135100 991836 548 548 548 548 0
342 20250313 135000 991836 548 548 548 548 0
343 20250313 134900 991836 548 548 548 548 0
344 20250313 134800 991836 548 548 548 548 0
345 20250313 134700 991836 548 548 548 548 0
346 20250313 134600 991836 548 548 548 548 0
347 20250313 134500 991836 548 548 548 548 0
348 20250313 134400 991836 548 548 548 548 0
349 20250313 134300 991836 548 548 548 548 0
350 20250313 134200 991836 548 548 548 548 0
351 20250313 134100 991836 548 548 548 548 0
352 20250313 134000 991836 548 548 548 548 0
353 20250313 133900 991836 548 548 548 548 0
354 20250313 133800 991836 548 548 548 548 0
355 20250313 133700 991836 548 548 548 548 0
356 20250313 133600 991836 548 548 548 548 0
357 20250313 133500 991836 548 548 548 548 0
358 20250313 133400 991836 548 548 548 548 0
359 20250313 133300 991836 548 548 548 548 0
360 20250313 133200 991836 548 548 548 548 0
361 20250313 133100 991836 548 548 548 548 299
362 20250313 133000 827984 548 548 548 548 0
363 20250313 132900 827984 548 548 548 548 0
364 20250313 132800 827984 548 548 548 548 0
365 20250313 132700 827984 548 548 548 548 0
366 20250313 132600 827984 548 548 548 548 0
367 20250313 132500 827984 548 548 548 548 0
368 20250313 132400 827984 548 548 548 548 0
369 20250313 132300 827984 548 548 548 548 0
370 20250313 132200 827984 548 548 548 548 0
371 20250313 132100 827984 548 548 548 548 1
372 20250313 132000 827436 547 547 547 547 0
373 20250313 131900 827436 547 547 547 547 0
374 20250313 131800 827436 547 547 547 547 0
375 20250313 131700 827436 547 547 547 547 284
376 20250313 131600 672088 547 547 547 547 0
377 20250313 131500 672088 547 547 547 547 0
378 20250313 131400 672088 547 547 547 547 0
379 20250313 131300 672088 547 547 547 547 0
380 20250313 131200 672088 547 547 547 547 0
381 20250313 131100 672088 547 547 547 547 0
382 20250313 131000 672088 547 547 547 547 0
383 20250313 130900 672088 547 547 547 547 0
384 20250313 130800 672088 547 547 547 547 0
385 20250313 130700 672088 547 547 547 547 0
386 20250313 130600 672088 547 547 547 547 0
387 20250313 130500 672088 547 547 547 547 0
388 20250313 130400 672088 547 547 547 547 0
389 20250313 130300 672088 547 547 547 547 0
390 20250313 130200 672088 547 547 547 547 0
391 20250313 130100 672088 547 547 547 547 0
392 20250313 130000 672088 547 547 547 547 0
393 20250313 125900 672088 547 547 547 547 0
394 20250313 125800 672088 547 547 547 547 0
395 20250313 125700 672088 547 547 547 547 0
396 20250313 125600 672088 547 547 547 547 0
397 20250313 125500 672088 547 547 547 547 5
398 20250313 125400 669353 549 549 549 549 0
399 20250313 125300 669353 549 549 549 549 0
400 20250313 125200 669353 549 549 549 549 0
401 20250313 125100 669353 549 549 549 549 0
402 20250313 125000 669353 549 549 549 549 0
403 20250313 124900 669353 549 549 549 549 0
404 20250313 124800 669353 549 549 549 549 0
405 20250313 124700 669353 549 549 549 549 0
406 20250313 124600 669353 549 549 549 549 0
407 20250313 124500 669353 549 549 549 549 0
408 20250313 124400 669353 549 549 549 549 0
409 20250313 124300 669353 549 549 549 549 0
410 20250313 124200 669353 549 549 549 549 0
411 20250313 124100 669353 549 549 549 549 0
412 20250313 124000 669353 549 549 549 549 0
413 20250313 123900 669353 549 549 549 549 0
414 20250313 123800 669353 549 549 549 549 0
415 20250313 123700 669353 549 549 549 549 1
416 20250313 123600 668804 547 547 547 547 0
417 20250313 123500 668804 547 547 547 547 0
418 20250313 123400 668804 547 547 547 547 0
419 20250313 123300 668804 547 547 547 547 0
420 20250313 123200 668804 547 547 547 547 0
421 20250313 123100 668804 547 547 547 547 0
422 20250313 123000 668804 547 547 547 547 10
423 20250313 122900 663334 549 549 549 549 0
424 20250313 122800 663334 549 549 549 549 0
425 20250313 122700 663334 549 549 549 549 0
426 20250313 122600 663334 549 549 549 549 0
427 20250313 122500 663334 549 549 549 549 0
428 20250313 122400 663334 549 549 549 549 0
429 20250313 122300 663334 549 549 549 549 0
430 20250313 122200 663334 549 549 549 549 0
431 20250313 122100 663334 549 549 549 549 0
432 20250313 122000 663334 549 549 549 549 0
433 20250313 121900 663334 549 549 549 549 0
434 20250313 121800 663334 549 549 549 549 0
435 20250313 121700 663334 549 549 549 549 0
436 20250313 121600 663334 549 549 549 549 0
437 20250313 121500 663334 549 549 549 549 0
438 20250313 121400 663334 549 549 549 549 0
439 20250313 121300 663334 549 549 549 549 0
440 20250313 121200 663334 549 549 549 549 0
441 20250313 121100 663334 549 549 549 549 0
442 20250313 121000 663334 549 549 549 549 0
443 20250313 120900 663334 549 549 549 549 0
444 20250313 120800 663334 549 549 549 549 0
445 20250313 120700 663334 549 549 549 549 0
446 20250313 120600 663334 549 549 549 549 0
447 20250313 120500 663334 549 549 549 549 0
448 20250313 120400 663334 549 549 549 549 0
449 20250313 120300 663334 549 549 549 549 0
450 20250313 120200 663334 549 549 549 549 0
451 20250313 120100 663334 549 549 549 549 0
452 20250313 120000 663334 549 549 549 549 0
453 20250313 115900 663334 549 549 549 549 0
454 20250313 115800 663334 549 549 549 549 0
455 20250313 115700 663334 549 549 549 549 0
456 20250313 115600 663334 549 549 549 549 0
457 20250313 115500 663334 549 549 549 549 0
458 20250313 115400 663334 549 549 549 549 0
459 20250313 115300 663334 549 549 549 549 0
460 20250313 115200 663334 549 549 549 549 0
461 20250313 115100 663334 549 549 549 549 0
462 20250313 115000 663334 549 549 549 549 0
463 20250313 114900 663334 549 549 549 549 0
464 20250313 114800 663334 549 549 549 549 0
465 20250313 114700 663334 549 549 549 549 0
466 20250313 114600 663334 549 549 549 549 0
467 20250313 114500 663334 549 549 549 549 0
468 20250313 114400 663334 549 549 549 549 0
469 20250313 114300 663334 549 549 549 549 0
470 20250313 114200 663334 549 549 549 549 0
471 20250313 114100 663334 549 549 549 549 0
472 20250313 114000 663334 549 549 549 549 0
473 20250313 113900 663334 549 549 549 549 0
474 20250313 113800 663334 549 549 549 549 0
475 20250313 113700 663334 549 549 549 549 0
476 20250313 113600 663334 549 549 549 549 0
477 20250313 113500 663334 549 549 549 549 0
478 20250313 113400 663334 549 549 549 549 0
479 20250313 113300 663334 549 549 549 549 0
480 20250313 113200 663334 549 549 549 549 0
481 20250313 113100 663334 549 549 549 549 0
482 20250313 113000 663334 549 549 549 549 0
483 20250313 112900 663334 549 549 549 549 0
484 20250313 112800 663334 549 549 549 549 0
485 20250313 112700 663334 549 549 549 549 0
486 20250313 112600 663334 549 549 549 549 0
487 20250313 112500 663334 549 549 549 549 0
488 20250313 112400 663334 549 549 549 549 0
489 20250313 112300 663334 549 549 549 549 0
490 20250313 112200 663334 549 549 549 549 0
491 20250313 112100 663334 549 549 549 549 0
492 20250313 112000 663334 549 549 549 549 0
493 20250313 111900 663334 549 549 549 549 0
494 20250313 111800 663334 549 549 549 549 0
495 20250313 111700 663334 549 549 549 549 0
496 20250313 111600 663334 549 549 549 549 0
497 20250313 111500 663334 549 549 549 549 0
498 20250313 111400 663334 549 549 549 549 0
499 20250313 111300 663334 549 549 549 549 0
500 20250313 111200 663334 549 549 549 549 0
501 20250313 111100 663334 549 549 549 549 0
502 20250313 111000 663334 549 549 549 549 0
503 20250313 110900 663334 549 549 549 549 0
504 20250313 110800 663334 549 549 549 549 0
505 20250313 110700 663334 549 549 549 549 0
506 20250313 110600 663334 549 549 549 549 0
507 20250313 110500 663334 549 549 549 549 0
508 20250313 110400 663334 549 549 549 549 0
509 20250313 110300 663334 549 549 549 549 0
510 20250313 110200 663334 549 549 549 549 0
511 20250313 110100 663334 549 549 549 549 0
512 20250313 110000 663334 549 549 549 549 0
513 20250313 105900 663334 549 549 549 549 0
514 20250313 105800 663334 549 549 549 549 0
515 20250313 105700 663334 549 549 549 549 0
516 20250313 105600 663334 549 549 549 549 0
517 20250313 105500 663334 549 549 549 549 0
518 20250313 105400 663334 549 549 549 549 0
519 20250313 105300 663334 549 549 549 549 0
520 20250313 105200 663334 549 549 549 549 0
521 20250313 105100 663334 549 549 549 549 0
522 20250313 105000 663334 549 549 549 549 0
523 20250313 104900 663334 549 549 549 549 0
524 20250313 104800 663334 549 549 549 549 0
525 20250313 104700 663334 549 549 549 549 0
526 20250313 104600 663334 549 549 549 549 0
527 20250313 104500 663334 549 549 549 549 1
528 20250313 104400 662785 546 546 546 546 0
529 20250313 104300 662785 546 546 546 546 0
530 20250313 104200 662785 546 546 546 546 0
531 20250313 104100 662785 546 546 546 546 0
532 20250313 104000 662785 546 546 546 546 21
533 20250313 103900 651319 549 549 549 549 0
534 20250313 103800 651319 549 549 549 549 0
535 20250313 103700 651319 549 549 549 549 0
536 20250313 103600 651319 549 549 549 549 0
537 20250313 103500 651319 549 549 549 549 0
538 20250313 103400 651319 549 549 549 549 0
539 20250313 103300 651319 549 549 549 549 0
540 20250313 103200 651319 549 549 549 549 0
541 20250313 103100 651319 549 549 549 549 0
542 20250313 103000 651319 549 549 549 549 0
543 20250313 102900 651319 549 549 549 549 0
544 20250313 102800 651319 549 549 549 549 0
545 20250313 102700 651319 549 549 549 549 0
546 20250313 102600 651319 549 549 549 549 0
547 20250313 102500 651319 549 549 549 549 0
548 20250313 102400 651319 549 549 549 549 0
549 20250313 102300 651319 549 549 549 549 0
550 20250313 102200 651319 549 549 549 549 0
551 20250313 102100 651319 549 549 549 549 0
552 20250313 102000 651319 549 549 549 549 0
553 20250313 101900 651319 549 549 549 549 0
554 20250313 101800 651319 549 549 549 549 0
555 20250313 101700 651319 549 549 549 549 0
556 20250313 101600 651319 549 549 549 549 0
557 20250313 101500 651319 549 549 549 549 0
558 20250313 101400 651319 549 549 549 549 0
559 20250313 101300 651319 549 549 549 549 0
560 20250313 101200 651319 549 549 549 549 0
561 20250313 101100 651319 549 549 549 549 0
562 20250313 101000 651319 549 549 549 549 0
563 20250313 100900 651319 549 549 549 549 0
564 20250313 100800 651319 549 549 549 549 0
565 20250313 100700 651319 549 549 549 549 4
566 20250313 100600 649123 552 552 552 552 0
567 20250313 100500 649123 552 552 552 552 0
568 20250313 100400 649123 552 552 552 552 0
569 20250313 100300 649123 552 552 552 552 0
570 20250313 100200 649123 552 552 552 552 0
571 20250313 100100 649123 552 552 552 552 0
572 20250313 100000 649123 552 552 552 552 0
573 20250313 095900 649123 552 552 552 552 0
574 20250313 095800 649123 552 552 552 552 0
575 20250313 095700 649123 552 552 552 552 0
576 20250313 095600 649123 552 552 552 552 0
577 20250313 095500 649123 552 552 552 552 0
578 20250313 095400 649123 552 552 552 552 0
579 20250313 095300 649123 552 552 552 552 0
580 20250313 095200 649123 552 552 552 552 0
581 20250313 095100 649123 552 552 552 552 0
582 20250313 095000 649123 552 552 552 552 0
583 20250313 094900 649123 552 552 552 552 0
584 20250313 094800 649123 552 552 552 552 0
585 20250313 094700 649123 552 552 552 552 0
586 20250313 094600 649123 552 552 552 552 0
587 20250313 094500 649123 552 552 552 552 1
588 20250313 094400 648571 544 554 554 544 1148
589 20250313 094300 23683 555 555 555 555 20
590 20250313 094200 12583 557 557 557 557 0
591 20250313 094100 12583 557 557 557 557 0
592 20250313 094000 12583 557 557 557 557 0
593 20250313 093900 12583 557 557 557 557 0
594 20250313 093800 12583 557 557 557 557 0
595 20250313 093700 12583 557 557 557 557 0
596 20250313 093600 12583 557 557 557 557 0
597 20250313 093500 12583 557 557 557 557 0
598 20250313 093400 12583 557 557 557 557 0
599 20250313 093300 12583 557 557 557 557 0
600 20250313 093200 12583 557 557 557 557 0
601 20250313 093100 12583 557 557 557 557 0
602 20250313 093000 12583 557 557 557 557 0
603 20250313 092900 12583 557 557 557 557 0
604 20250313 092800 12583 557 557 557 557 0
605 20250313 092700 12583 557 557 557 557 0
606 20250313 092600 12583 557 557 557 557 0
607 20250313 092500 12583 557 557 557 557 0
608 20250313 092400 12583 557 557 557 557 0
609 20250313 092300 12583 557 557 557 557 0
610 20250313 092200 12583 557 557 557 557 0
611 20250313 092100 12583 557 557 557 557 0
612 20250313 092000 12583 557 557 557 557 0
613 20250313 091900 12583 557 557 557 557 1
614 20250313 091800 12026 549 550 550 549 4
615 20250313 091700 9828 557 557 557 557 0
616 20250313 091600 9828 557 557 557 557 0
617 20250313 091500 9828 557 557 557 557 0
618 20250313 091400 9828 557 557 557 557 0
619 20250313 091300 9828 557 557 557 557 0
620 20250313 091200 9828 557 557 557 557 0
621 20250313 091100 9828 557 557 557 557 0
622 20250313 091000 9828 557 557 557 557 0
623 20250313 090900 9828 557 557 557 557 0
624 20250313 090800 9828 557 557 557 557 2
625 20250313 090700 8714 543 544 544 543 15
626 20250313 090600 559 559 559 559 559 0
627 20250313 090500 559 559 559 559 559 0
628 20250313 090400 559 559 559 559 559 0
629 20250313 090300 559 559 559 559 559 0
630 20250313 090200 559 559 559 559 559 0
631 20250313 090100 559 559 559 559 559 1
632 20250313 090000 0 550 550 550 550 0

1
043340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,95000000,0,52535000000,0.00
20250310,0,95000000,0,52535000000,0.00
20250307,0,95000000,0,52820000000,0.00
20250306,0,95000000,0,52345000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 95000000 0 52535000000 0.00
3 20250310 0 95000000 0 52535000000 0.00
4 20250307 0 95000000 0 52820000000 0.00
5 20250306 0 95000000 0 52345000000 0.00