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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000040/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183000,24456983,396,396,396,396,1749
20250314,182900,24456983,396,396,396,396,0
20250314,182800,24456983,396,396,396,396,0
20250314,182700,24456983,396,396,396,396,0
20250314,182600,24456983,396,396,396,396,0
20250314,182500,24456983,396,396,396,396,0
20250314,182400,24456983,396,396,396,396,0
20250314,182300,24456983,396,396,396,396,0
20250314,182200,24456983,396,396,396,396,0
20250314,182100,24456983,396,396,396,396,0
20250314,182000,24456983,396,396,396,396,0
20250314,181900,24456983,396,396,396,396,0
20250314,181800,24456983,396,396,396,396,0
20250314,181700,24456983,396,396,396,396,0
20250314,181600,24456983,396,396,396,396,0
20250314,181500,24456983,396,396,396,396,0
20250314,181400,24456983,396,396,396,396,0
20250314,181300,24456983,396,396,396,396,0
20250314,181200,24456983,396,396,396,396,0
20250314,181100,24456983,396,396,396,396,0
20250314,181000,24456983,396,396,396,396,0
20250314,180900,24456983,396,396,396,396,0
20250314,180800,24456983,396,396,396,396,0
20250314,180700,24456983,396,396,396,396,0
20250314,180600,24456983,396,396,396,396,0
20250314,180500,24456983,396,396,396,396,0
20250314,180400,24456983,396,396,396,396,0
20250314,180300,24456983,396,396,396,396,0
20250314,180200,24456983,396,396,396,396,0
20250314,180100,24456983,396,396,396,396,0
20250314,180000,24456983,396,396,396,396,1749
20250314,175900,24456983,396,396,396,396,0
20250314,175800,24456983,396,396,396,396,0
20250314,175700,24456983,396,396,396,396,0
20250314,175600,24456983,396,396,396,396,0
20250314,175500,24456983,396,396,396,396,0
20250314,175400,24456983,396,396,396,396,0
20250314,175300,24456983,396,396,396,396,0
20250314,175200,24456983,396,396,396,396,0
20250314,175100,24456983,396,396,396,396,0
20250314,175000,24456983,396,396,396,396,0
20250314,174900,24456983,396,396,396,396,0
20250314,174800,24456983,396,396,396,396,0
20250314,174700,24456983,396,396,396,396,0
20250314,174600,24456983,396,396,396,396,0
20250314,174500,24456983,396,396,396,396,0
20250314,174400,24456983,396,396,396,396,0
20250314,174300,24456983,396,396,396,396,0
20250314,174200,24456983,396,396,396,396,0
20250314,174100,24456983,396,396,396,396,0
20250314,174000,24456983,396,396,396,396,0
20250314,173900,24456983,396,396,396,396,0
20250314,173800,24456983,396,396,396,396,0
20250314,173700,24456983,396,396,396,396,0
20250314,173600,24456983,396,396,396,396,0
20250314,173500,24456983,396,396,396,396,0
20250314,173400,24456983,396,396,396,396,0
20250314,173300,24456983,396,396,396,396,0
20250314,173200,24456983,396,396,396,396,0
20250314,173100,24456983,396,396,396,396,0
20250314,173000,24456983,396,396,396,396,1749
20250314,172900,24456983,396,396,396,396,0
20250314,172800,24456983,396,396,396,396,0
20250314,172700,24456983,396,396,396,396,0
20250314,172600,24456983,396,396,396,396,0
20250314,172500,24456983,396,396,396,396,0
20250314,172400,24456983,396,396,396,396,0
20250314,172300,24456983,396,396,396,396,0
20250314,172200,24456983,396,396,396,396,0
20250314,172100,24456983,396,396,396,396,0
20250314,172000,24456983,396,396,396,396,0
20250314,171900,24456983,396,396,396,396,0
20250314,171800,24456983,396,396,396,396,0
20250314,171700,24456983,396,396,396,396,0
20250314,171600,24456983,396,396,396,396,0
20250314,171500,24456983,396,396,396,396,0
20250314,171400,24456983,396,396,396,396,0
20250314,171300,24456983,396,396,396,396,0
20250314,171200,24456983,396,396,396,396,0
20250314,171100,24456983,396,396,396,396,0
20250314,171000,24456983,396,396,396,396,0
20250314,170900,24456983,396,396,396,396,0
20250314,170800,24456983,396,396,396,396,0
20250314,170700,24456983,396,396,396,396,0
20250314,170600,24456983,396,396,396,396,0
20250314,170500,24456983,396,396,396,396,0
20250314,170400,24456983,396,396,396,396,0
20250314,170300,24456983,396,396,396,396,0
20250314,170200,24456983,396,396,396,396,0
20250314,170100,24456983,396,396,396,396,0
20250314,170000,24456983,396,396,396,396,1749
20250314,165900,24456983,396,396,396,396,0
20250314,165800,24456983,396,396,396,396,0
20250314,165700,24456983,396,396,396,396,0
20250314,165600,24456983,396,396,396,396,0
20250314,165500,24456983,396,396,396,396,0
20250314,165400,24456983,396,396,396,396,0
20250314,165300,24456983,396,396,396,396,0
20250314,165200,24456983,396,396,396,396,0
20250314,165100,24456983,396,396,396,396,0
20250314,165000,24456983,396,396,396,396,0
20250314,164900,24456983,396,396,396,396,0
20250314,164800,24456983,396,396,396,396,0
20250314,164700,24456983,396,396,396,396,0
20250314,164600,24456983,396,396,396,396,0
20250314,164500,24456983,396,396,396,396,0
20250314,164400,24456983,396,396,396,396,0
20250314,164300,24456983,396,396,396,396,0
20250314,164200,24456983,396,396,396,396,0
20250314,164100,24456983,396,396,396,396,0
20250314,164000,24456983,396,396,396,396,0
20250314,163900,24456983,396,396,396,396,0
20250314,163800,24456983,396,396,396,396,0
20250314,163700,24456983,396,396,396,396,0
20250314,163600,24456983,396,396,396,396,0
20250314,163500,24456983,396,396,396,396,0
20250314,163400,24456983,396,396,396,396,0
20250314,163300,24456983,396,396,396,396,0
20250314,163200,24456983,396,396,396,396,0
20250314,163100,24456983,396,396,396,396,0
20250314,163000,24456983,396,396,396,396,1749
20250314,162900,24456983,396,396,396,396,0
20250314,162800,24456983,396,396,396,396,0
20250314,162700,24456983,396,396,396,396,0
20250314,162600,24456983,396,396,396,396,0
20250314,162500,24456983,396,396,396,396,0
20250314,162400,24456983,396,396,396,396,0
20250314,162300,24456983,396,396,396,396,0
20250314,162200,24456983,396,396,396,396,0
20250314,162100,24456983,396,396,396,396,0
20250314,162000,24456983,396,396,396,396,0
20250314,161900,24456983,396,396,396,396,0
20250314,161800,24456983,396,396,396,396,0
20250314,161700,24456983,396,396,396,396,0
20250314,161600,24456983,396,396,396,396,0
20250314,161500,24456983,396,396,396,396,0
20250314,161400,24456983,396,396,396,396,0
20250314,161300,24456983,396,396,396,396,0
20250314,161200,24456983,396,396,396,396,0
20250314,161100,24456983,396,396,396,396,0
20250314,161000,24456983,396,396,396,396,0
20250314,160900,24456983,396,396,396,396,0
20250314,160800,24456983,396,396,396,396,0
20250314,160700,24456983,396,396,396,396,0
20250314,160600,24456983,396,396,396,396,0
20250314,160500,24456983,396,396,396,396,0
20250314,160400,24456983,396,396,396,396,0
20250314,160300,24456983,396,396,396,396,0
20250314,160200,24456983,396,396,396,396,0
20250314,160100,24456983,396,396,396,396,0
20250314,160000,24456983,396,396,396,396,1749
20250314,155900,24456983,396,396,396,396,0
20250314,155800,24456983,396,396,396,396,0
20250314,155700,24456983,396,396,396,396,0
20250314,155600,24456983,396,396,396,396,0
20250314,155500,24456983,396,396,396,396,0
20250314,155400,24456983,396,396,396,396,0
20250314,155300,24456983,396,396,396,396,0
20250314,155200,24456983,396,396,396,396,0
20250314,155100,24456983,396,396,396,396,0
20250314,155000,24456983,396,396,396,396,0
20250314,154900,24456983,396,396,396,396,0
20250314,154800,24456983,396,396,396,396,0
20250314,154700,24456983,396,396,396,396,0
20250314,154600,24456983,396,396,396,396,0
20250314,154500,24456983,396,396,396,396,0
20250314,154400,24456983,396,396,396,396,0
20250314,154300,24456983,396,396,396,396,0
20250314,154200,24456983,396,396,396,396,0
20250314,154100,24456983,396,396,396,396,0
20250314,154000,24456983,396,396,396,396,0
20250314,153900,24456983,396,396,396,396,0
20250314,153800,24456983,396,396,396,396,0
20250314,153700,24456983,396,396,396,396,0
20250314,153600,24456983,396,396,396,396,0
20250314,153500,24456983,396,396,396,396,0
20250314,153400,24456983,396,396,396,396,0
20250314,153300,24456983,396,396,396,396,0
20250314,153200,24456983,396,396,396,396,0
20250314,153100,24456983,396,396,396,396,0
20250314,153000,24456983,396,396,396,396,3498
20250314,152900,23764379,395,395,395,395,0
20250314,152800,23764379,395,395,395,395,0
20250314,152700,23764379,395,395,395,395,0
20250314,152600,23764379,395,395,395,395,0
20250314,152500,23764379,395,395,395,395,0
20250314,152400,23764379,395,395,395,395,0
20250314,152300,23764379,395,395,395,395,0
20250314,152200,23764379,395,395,395,395,0
20250314,152100,23764379,395,395,395,395,0
20250314,152000,23764379,395,395,395,395,0
20250314,151900,23764379,395,396,396,395,503
20250314,151800,23565693,393,395,395,393,2400
20250314,151700,22622066,395,395,395,395,339
20250314,151600,22488161,395,395,395,395,1568
20250314,151500,21868801,395,395,395,395,69
20250314,151400,21841546,395,395,395,395,0
20250314,151300,21841546,395,395,395,395,1
20250314,151200,21841151,394,394,394,394,0
20250314,151100,21841151,394,394,394,394,0
20250314,151000,21841151,394,394,394,394,486
20250314,150900,21649667,394,394,394,394,0
20250314,150800,21649667,394,394,394,394,99
20250314,150700,21610661,393,394,394,393,528
20250314,150600,21402657,393,393,393,393,0
20250314,150500,21402657,393,393,393,393,0
20250314,150400,21402657,393,393,393,393,0
20250314,150300,21402657,393,393,393,393,55
20250314,150200,21381042,394,394,394,394,0
20250314,150100,21381042,394,394,394,394,0
20250314,150000,21381042,394,394,394,394,100
20250314,145900,21341642,394,394,394,394,1
20250314,145800,21341248,394,394,394,394,0
20250314,145700,21341248,394,394,394,394,0
20250314,145600,21341248,394,394,394,394,1
20250314,145500,21340854,393,393,393,393,0
20250314,145400,21340854,393,393,393,393,0
20250314,145300,21340854,393,393,393,393,0
20250314,145200,21340854,393,393,393,393,0
20250314,145100,21340854,393,393,393,393,0
20250314,145000,21340854,393,393,393,393,0
20250314,144900,21340854,393,393,393,393,0
20250314,144800,21340854,393,393,393,393,2
20250314,144700,21340068,393,393,393,393,0
20250314,144600,21340068,393,393,393,393,0
20250314,144500,21340068,393,393,393,393,0
20250314,144400,21340068,393,393,393,393,0
20250314,144300,21340068,393,393,393,393,170
20250314,144200,21273258,392,392,392,392,0
20250314,144100,21273258,392,393,393,392,3
20250314,144000,21272081,393,393,393,393,0
20250314,143900,21272081,393,393,393,393,340
20250314,143800,21138461,393,393,393,393,0
20250314,143700,21138461,393,393,393,393,0
20250314,143600,21138461,393,393,393,393,1
20250314,143500,21138068,392,392,392,392,0
20250314,143400,21138068,392,392,392,392,0
20250314,143300,21138068,392,392,392,392,0
20250314,143200,21138068,392,392,392,392,1833
20250314,143100,20419532,392,392,392,392,10
20250314,143000,20415612,392,392,392,392,0
20250314,142900,20415612,392,392,392,392,0
20250314,142800,20415612,392,392,392,392,0
20250314,142700,20415612,392,392,392,392,0
20250314,142600,20415612,392,392,392,392,0
20250314,142500,20415612,392,393,393,392,2942
20250314,142400,19261906,393,393,393,393,0
20250314,142300,19261906,393,393,393,393,0
20250314,142200,19261906,393,393,393,393,0
20250314,142100,19261906,393,393,393,393,0
20250314,142000,19261906,393,393,393,393,0
20250314,141900,19261906,393,393,393,393,0
20250314,141800,19261906,393,393,393,393,0
20250314,141700,19261906,393,393,393,393,1
20250314,141600,19261513,393,393,393,393,0
20250314,141500,19261513,393,393,393,393,0
20250314,141400,19261513,393,393,393,393,0
20250314,141300,19261513,393,393,393,393,0
20250314,141200,19261513,393,393,393,393,0
20250314,141100,19261513,393,393,393,393,0
20250314,141000,19261513,393,393,393,393,0
20250314,140900,19261513,393,393,393,393,0
20250314,140800,19261513,393,393,393,393,0
20250314,140700,19261513,393,393,393,393,1
20250314,140600,19261120,392,392,392,392,0
20250314,140500,19261120,392,392,392,392,0
20250314,140400,19261120,392,393,393,392,7715
20250314,140300,16230845,394,394,394,394,0
20250314,140200,16230845,394,394,394,394,1
20250314,140100,16230451,394,394,394,394,2284
20250314,140000,15330555,394,394,394,394,0
20250314,135900,15330555,394,394,394,394,0
20250314,135800,15330555,394,394,394,394,0
20250314,135700,15330555,394,394,394,394,0
20250314,135600,15330555,394,394,394,394,0
20250314,135500,15330555,394,394,394,394,0
20250314,135400,15330555,394,394,394,394,0
20250314,135300,15330555,394,394,394,394,0
20250314,135200,15330555,394,394,394,394,0
20250314,135100,15330555,394,394,394,394,0
20250314,135000,15330555,394,394,394,394,0
20250314,134900,15330555,394,394,394,394,746
20250314,134800,15036631,394,394,394,394,74
20250314,134700,15007475,394,394,394,394,0
20250314,134600,15007475,394,394,394,394,0
20250314,134500,15007475,394,394,394,394,0
20250314,134400,15007475,394,394,394,394,0
20250314,134300,15007475,394,394,394,394,209
20250314,134200,14925129,394,394,394,394,71
20250314,134100,14897155,394,394,394,394,0
20250314,134000,14897155,394,394,394,394,0
20250314,133900,14897155,394,394,394,394,0
20250314,133800,14897155,394,394,394,394,1500
20250314,133700,14306155,394,394,394,394,2
20250314,133600,14305367,394,394,394,394,102
20250314,133500,14265179,394,394,394,394,0
20250314,133400,14265179,394,394,394,394,0
20250314,133300,14265179,394,394,394,394,0
20250314,133200,14265179,394,394,394,394,0
20250314,133100,14265179,394,394,394,394,0
20250314,133000,14265179,394,394,394,394,0
20250314,132900,14265179,394,394,394,394,0
20250314,132800,14265179,394,394,394,394,0
20250314,132700,14265179,394,394,394,394,0
20250314,132600,14265179,394,394,394,394,0
20250314,132500,14265179,394,394,394,394,0
20250314,132400,14265179,394,394,394,394,0
20250314,132300,14265179,394,394,394,394,0
20250314,132200,14265179,394,394,394,394,0
20250314,132100,14265179,394,394,394,394,242
20250314,132000,14169831,394,394,394,394,0
20250314,131900,14169831,394,394,394,394,0
20250314,131800,14169831,394,395,395,394,22
20250314,131700,14161143,395,395,395,395,0
20250314,131600,14161143,395,395,395,395,0
20250314,131500,14161143,395,395,395,395,0
20250314,131400,14161143,395,395,395,395,0
20250314,131300,14161143,395,395,395,395,0
20250314,131200,14161143,395,395,395,395,0
20250314,131100,14161143,395,395,395,395,0
20250314,131000,14161143,395,395,395,395,0
20250314,130900,14161143,395,395,395,395,0
20250314,130800,14161143,395,395,395,395,0
20250314,130700,14161143,395,395,395,395,10
20250314,130600,14157193,394,394,394,394,0
20250314,130500,14157193,394,394,394,394,0
20250314,130400,14157193,394,394,394,394,0
20250314,130300,14157193,394,394,394,394,0
20250314,130200,14157193,394,394,394,394,0
20250314,130100,14157193,394,394,394,394,0
20250314,130000,14157193,394,394,394,394,0
20250314,125900,14157193,394,394,394,394,0
20250314,125800,14157193,394,394,394,394,0
20250314,125700,14157193,394,394,394,394,0
20250314,125600,14157193,394,394,394,394,0
20250314,125500,14157193,394,394,394,394,0
20250314,125400,14157193,394,394,394,394,0
20250314,125300,14157193,394,394,394,394,0
20250314,125200,14157193,394,395,395,394,51
20250314,125100,14137098,395,395,395,395,40
20250314,125000,14121298,394,394,394,394,0
20250314,124900,14121298,394,394,394,394,0
20250314,124800,14121298,394,394,394,394,0
20250314,124700,14121298,394,394,394,394,0
20250314,124600,14121298,394,394,394,394,50
20250314,124500,14101598,394,394,394,394,0
20250314,124400,14101598,394,394,394,394,0
20250314,124300,14101598,394,394,394,394,0
20250314,124200,14101598,394,394,394,394,0
20250314,124100,14101598,394,394,394,394,0
20250314,124000,14101598,394,394,394,394,0
20250314,123900,14101598,394,394,394,394,0
20250314,123800,14101598,394,394,394,394,0
20250314,123700,14101598,394,394,394,394,0
20250314,123600,14101598,394,394,394,394,0
20250314,123500,14101598,394,394,394,394,0
20250314,123400,14101598,394,394,394,394,0
20250314,123300,14101598,394,394,394,394,0
20250314,123200,14101598,394,394,394,394,1
20250314,123100,14101204,394,394,394,394,879
20250314,123000,13754878,394,394,394,394,0
20250314,122900,13754878,394,394,394,394,0
20250314,122800,13754878,394,394,394,394,0
20250314,122700,13754878,394,394,394,394,100
20250314,122600,13715478,394,394,394,394,0
20250314,122500,13715478,394,394,394,394,0
20250314,122400,13715478,394,394,394,394,0
20250314,122300,13715478,394,394,394,394,1549
20250314,122200,13105172,394,394,394,394,0
20250314,122100,13105172,394,394,394,394,0
20250314,122000,13105172,394,394,394,394,0
20250314,121900,13105172,394,394,394,394,0
20250314,121800,13105172,394,394,394,394,0
20250314,121700,13105172,394,394,394,394,0
20250314,121600,13105172,394,394,394,394,0
20250314,121500,13105172,394,394,394,394,0
20250314,121400,13105172,394,394,394,394,0
20250314,121300,13105172,394,394,394,394,0
20250314,121200,13105172,394,394,394,394,0
20250314,121100,13105172,394,394,394,394,0
20250314,121000,13105172,394,394,394,394,0
20250314,120900,13105172,394,394,394,394,0
20250314,120800,13105172,394,393,394,393,1002
20250314,120700,12711385,394,394,394,394,0
20250314,120600,12711385,394,394,394,394,0
20250314,120500,12711385,394,394,394,394,1001
20250314,120400,12316991,394,394,394,394,1
20250314,120300,12316597,394,394,394,394,0
20250314,120200,12316597,394,394,394,394,0
20250314,120100,12316597,394,394,394,394,11
20250314,120000,12312263,394,394,394,394,0
20250314,115900,12312263,394,394,394,394,0
20250314,115800,12312263,394,394,394,394,541
20250314,115700,12099109,395,395,395,395,0
20250314,115600,12099109,395,395,395,395,0
20250314,115500,12099109,395,395,395,395,42
20250314,115400,12082519,395,395,395,395,0
20250314,115300,12082519,395,395,395,395,0
20250314,115200,12082519,395,395,395,395,0
20250314,115100,12082519,395,395,395,395,0
20250314,115000,12082519,395,395,395,395,0
20250314,114900,12082519,395,395,395,395,0
20250314,114800,12082519,395,395,395,395,0
20250314,114700,12082519,395,395,395,395,0
20250314,114600,12082519,395,395,395,395,0
20250314,114500,12082519,395,395,395,395,0
20250314,114400,12082519,395,395,395,395,5
20250314,114300,12080544,395,395,395,395,2679
20250314,114200,11022339,395,395,395,395,0
20250314,114100,11022339,395,395,395,395,0
20250314,114000,11022339,395,395,395,395,0
20250314,113900,11022339,395,395,395,395,0
20250314,113800,11022339,395,395,395,395,0
20250314,113700,11022339,395,395,395,395,0
20250314,113600,11022339,395,395,395,395,0
20250314,113500,11022339,395,395,395,395,0
20250314,113400,11022339,395,395,395,395,20
20250314,113300,11014439,394,394,394,394,0
20250314,113200,11014439,394,394,394,394,0
20250314,113100,11014439,394,394,394,394,0
20250314,113000,11014439,394,394,394,394,357
20250314,112900,10873781,393,393,393,393,0
20250314,112800,10873781,393,393,393,393,0
20250314,112700,10873781,393,393,393,393,0
20250314,112600,10873781,393,393,393,393,0
20250314,112500,10873781,393,393,393,393,0
20250314,112400,10873781,393,393,393,393,0
20250314,112300,10873781,393,393,393,393,0
20250314,112200,10873781,393,393,393,393,483
20250314,112100,10683962,393,393,393,393,0
20250314,112000,10683962,393,393,393,393,0
20250314,111900,10683962,393,393,393,393,0
20250314,111800,10683962,393,393,393,393,0
20250314,111700,10683962,393,393,393,393,0
20250314,111600,10683962,393,393,393,393,3
20250314,111500,10682783,393,393,393,393,0
20250314,111400,10682783,393,393,393,393,0
20250314,111300,10682783,393,393,393,393,0
20250314,111200,10682783,393,393,393,393,0
20250314,111100,10682783,393,393,393,393,0
20250314,111000,10682783,393,393,393,393,0
20250314,110900,10682783,393,393,393,393,0
20250314,110800,10682783,393,393,393,393,0
20250314,110700,10682783,393,393,393,393,105
20250314,110600,10641518,393,393,393,393,395
20250314,110500,10486283,393,393,393,393,130
20250314,110400,10435193,393,393,393,393,0
20250314,110300,10435193,393,392,393,392,511
20250314,110200,10234870,393,393,393,393,168
20250314,110100,10168846,392,392,392,392,0
20250314,110000,10168846,392,392,392,392,0
20250314,105900,10168846,392,392,392,392,0
20250314,105800,10168846,392,392,392,392,1
20250314,105700,10168454,393,393,393,393,0
20250314,105600,10168454,393,393,393,393,0
20250314,105500,10168454,393,393,393,393,0
20250314,105400,10168454,393,393,393,393,30
20250314,105300,10156664,393,393,393,393,0
20250314,105200,10156664,393,393,393,393,15
20250314,105100,10150769,393,393,393,393,0
20250314,105000,10150769,393,393,393,393,548
20250314,104900,9935405,393,393,393,393,0
20250314,104800,9935405,393,393,393,393,0
20250314,104700,9935405,393,393,393,393,0
20250314,104600,9935405,393,393,393,393,1
20250314,104500,9935012,393,393,393,393,0
20250314,104400,9935012,393,393,393,393,0
20250314,104300,9935012,393,393,393,393,866
20250314,104200,9594674,393,393,393,393,89
20250314,104100,9559697,393,393,393,393,206
20250314,104000,9478739,393,393,393,393,6
20250314,103900,9476381,393,393,393,393,331
20250314,103800,9346298,392,392,392,392,0
20250314,103700,9346298,392,392,392,392,0
20250314,103600,9346298,392,392,392,392,0
20250314,103500,9346298,392,392,392,392,0
20250314,103400,9346298,392,392,392,392,0
20250314,103300,9346298,392,392,392,392,0
20250314,103200,9346298,392,392,392,392,0
20250314,103100,9346298,392,392,392,392,81
20250314,103000,9314546,392,392,392,392,446
20250314,102900,9139714,393,393,393,393,150
20250314,102800,9080764,392,392,392,392,0
20250314,102700,9080764,392,392,392,392,0
20250314,102600,9080764,392,392,392,392,861
20250314,102500,8743252,392,392,392,392,46
20250314,102400,8725220,392,392,392,392,35
20250314,102300,8711500,392,392,392,392,23
20250314,102200,8702484,392,392,392,392,44
20250314,102100,8685236,392,392,392,392,62
20250314,102000,8660932,392,392,392,392,543
20250314,101900,8448076,392,392,392,392,22
20250314,101800,8439452,392,392,392,392,40
20250314,101700,8423772,392,392,392,392,30
20250314,101600,8412012,392,392,392,392,58
20250314,101500,8389276,393,393,393,393,2
20250314,101400,8388490,393,393,393,393,0
20250314,101300,8388490,393,393,393,393,6
20250314,101200,8386132,393,393,393,393,0
20250314,101100,8386132,393,393,393,393,0
20250314,101000,8386132,393,393,393,393,1
20250314,100900,8385739,393,393,393,393,8
20250314,100800,8382595,393,393,393,393,0
20250314,100700,8382595,393,393,393,393,254
20250314,100600,8282773,393,393,393,393,3
20250314,100500,8281594,393,393,393,393,46
20250314,100400,8263516,393,393,393,393,0
20250314,100300,8263516,393,393,393,393,24
20250314,100200,8254084,393,393,393,393,0
20250314,100100,8254084,393,393,393,393,15
20250314,100000,8248189,392,392,392,392,0
20250314,095900,8248189,392,392,392,392,0
20250314,095800,8248189,392,392,392,392,0
20250314,095700,8248189,392,392,392,392,6
20250314,095600,8245837,391,391,391,391,0
20250314,095500,8245837,391,392,392,391,2250
20250314,095400,7366082,393,393,393,393,0
20250314,095300,7366082,393,393,393,393,0
20250314,095200,7366082,393,393,393,393,4
20250314,095100,7364510,393,393,393,393,0
20250314,095000,7364510,393,393,393,393,6
20250314,094900,7362152,394,393,394,393,187
20250314,094800,7288518,392,392,392,392,190
20250314,094700,7214038,392,392,392,392,153
20250314,094600,7154062,392,392,392,392,0
20250314,094500,7154062,392,392,392,392,681
20250314,094400,6887110,392,392,392,392,0
20250314,094300,6887110,392,392,392,392,0
20250314,094200,6887110,392,392,392,392,0
20250314,094100,6887110,392,392,392,392,137
20250314,094000,6833406,393,393,393,393,0
20250314,093900,6833406,393,393,393,393,0
20250314,093800,6833406,393,393,393,393,0
20250314,093700,6833406,393,393,393,393,10
20250314,093600,6829476,393,393,393,393,0
20250314,093500,6829476,393,393,393,393,13
20250314,093400,6824367,393,393,393,393,68
20250314,093300,6797643,393,393,393,393,0
20250314,093200,6797643,393,393,393,393,10
20250314,093100,6793713,393,393,393,393,5
20250314,093000,6791748,393,393,393,393,101
20250314,092900,6752055,393,393,393,393,100
20250314,092800,6712755,393,393,393,393,40
20250314,092700,6697035,393,393,393,393,100
20250314,092600,6657735,393,393,393,393,0
20250314,092500,6657735,393,393,393,393,0
20250314,092400,6657735,393,393,393,393,0
20250314,092300,6657735,393,393,393,393,3
20250314,092200,6656556,393,393,393,393,23
20250314,092100,6647517,393,393,393,393,3
20250314,092000,6646338,393,393,393,393,0
20250314,091900,6646338,393,393,393,393,0
20250314,091800,6646338,393,393,393,393,0
20250314,091700,6646338,393,393,393,391,1120
20250314,091600,6208378,391,392,392,391,1524
20250314,091500,5612470,391,391,391,391,0
20250314,091400,5612470,391,391,391,391,53
20250314,091300,5591747,391,391,391,391,0
20250314,091200,5591747,391,391,391,391,0
20250314,091100,5591747,391,391,391,391,0
20250314,091000,5591747,391,391,391,391,783
20250314,090900,5285594,391,392,392,391,5934
20250314,090800,2963424,392,393,393,392,1000
20250314,090700,2571374,392,393,393,392,1200
20250314,090600,2100715,392,395,395,391,3310
20250314,090500,802733,396,396,396,396,2
20250314,090400,801941,396,396,396,396,6
20250314,090300,799565,397,398,399,397,10
20250314,090200,795588,397,397,397,397,3
20250314,090100,794397,397,397,397,397,0
20250314,090000,794397,397,397,397,397,2001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183000 24456983 396 396 396 396 1749
3 20250314 182900 24456983 396 396 396 396 0
4 20250314 182800 24456983 396 396 396 396 0
5 20250314 182700 24456983 396 396 396 396 0
6 20250314 182600 24456983 396 396 396 396 0
7 20250314 182500 24456983 396 396 396 396 0
8 20250314 182400 24456983 396 396 396 396 0
9 20250314 182300 24456983 396 396 396 396 0
10 20250314 182200 24456983 396 396 396 396 0
11 20250314 182100 24456983 396 396 396 396 0
12 20250314 182000 24456983 396 396 396 396 0
13 20250314 181900 24456983 396 396 396 396 0
14 20250314 181800 24456983 396 396 396 396 0
15 20250314 181700 24456983 396 396 396 396 0
16 20250314 181600 24456983 396 396 396 396 0
17 20250314 181500 24456983 396 396 396 396 0
18 20250314 181400 24456983 396 396 396 396 0
19 20250314 181300 24456983 396 396 396 396 0
20 20250314 181200 24456983 396 396 396 396 0
21 20250314 181100 24456983 396 396 396 396 0
22 20250314 181000 24456983 396 396 396 396 0
23 20250314 180900 24456983 396 396 396 396 0
24 20250314 180800 24456983 396 396 396 396 0
25 20250314 180700 24456983 396 396 396 396 0
26 20250314 180600 24456983 396 396 396 396 0
27 20250314 180500 24456983 396 396 396 396 0
28 20250314 180400 24456983 396 396 396 396 0
29 20250314 180300 24456983 396 396 396 396 0
30 20250314 180200 24456983 396 396 396 396 0
31 20250314 180100 24456983 396 396 396 396 0
32 20250314 180000 24456983 396 396 396 396 1749
33 20250314 175900 24456983 396 396 396 396 0
34 20250314 175800 24456983 396 396 396 396 0
35 20250314 175700 24456983 396 396 396 396 0
36 20250314 175600 24456983 396 396 396 396 0
37 20250314 175500 24456983 396 396 396 396 0
38 20250314 175400 24456983 396 396 396 396 0
39 20250314 175300 24456983 396 396 396 396 0
40 20250314 175200 24456983 396 396 396 396 0
41 20250314 175100 24456983 396 396 396 396 0
42 20250314 175000 24456983 396 396 396 396 0
43 20250314 174900 24456983 396 396 396 396 0
44 20250314 174800 24456983 396 396 396 396 0
45 20250314 174700 24456983 396 396 396 396 0
46 20250314 174600 24456983 396 396 396 396 0
47 20250314 174500 24456983 396 396 396 396 0
48 20250314 174400 24456983 396 396 396 396 0
49 20250314 174300 24456983 396 396 396 396 0
50 20250314 174200 24456983 396 396 396 396 0
51 20250314 174100 24456983 396 396 396 396 0
52 20250314 174000 24456983 396 396 396 396 0
53 20250314 173900 24456983 396 396 396 396 0
54 20250314 173800 24456983 396 396 396 396 0
55 20250314 173700 24456983 396 396 396 396 0
56 20250314 173600 24456983 396 396 396 396 0
57 20250314 173500 24456983 396 396 396 396 0
58 20250314 173400 24456983 396 396 396 396 0
59 20250314 173300 24456983 396 396 396 396 0
60 20250314 173200 24456983 396 396 396 396 0
61 20250314 173100 24456983 396 396 396 396 0
62 20250314 173000 24456983 396 396 396 396 1749
63 20250314 172900 24456983 396 396 396 396 0
64 20250314 172800 24456983 396 396 396 396 0
65 20250314 172700 24456983 396 396 396 396 0
66 20250314 172600 24456983 396 396 396 396 0
67 20250314 172500 24456983 396 396 396 396 0
68 20250314 172400 24456983 396 396 396 396 0
69 20250314 172300 24456983 396 396 396 396 0
70 20250314 172200 24456983 396 396 396 396 0
71 20250314 172100 24456983 396 396 396 396 0
72 20250314 172000 24456983 396 396 396 396 0
73 20250314 171900 24456983 396 396 396 396 0
74 20250314 171800 24456983 396 396 396 396 0
75 20250314 171700 24456983 396 396 396 396 0
76 20250314 171600 24456983 396 396 396 396 0
77 20250314 171500 24456983 396 396 396 396 0
78 20250314 171400 24456983 396 396 396 396 0
79 20250314 171300 24456983 396 396 396 396 0
80 20250314 171200 24456983 396 396 396 396 0
81 20250314 171100 24456983 396 396 396 396 0
82 20250314 171000 24456983 396 396 396 396 0
83 20250314 170900 24456983 396 396 396 396 0
84 20250314 170800 24456983 396 396 396 396 0
85 20250314 170700 24456983 396 396 396 396 0
86 20250314 170600 24456983 396 396 396 396 0
87 20250314 170500 24456983 396 396 396 396 0
88 20250314 170400 24456983 396 396 396 396 0
89 20250314 170300 24456983 396 396 396 396 0
90 20250314 170200 24456983 396 396 396 396 0
91 20250314 170100 24456983 396 396 396 396 0
92 20250314 170000 24456983 396 396 396 396 1749
93 20250314 165900 24456983 396 396 396 396 0
94 20250314 165800 24456983 396 396 396 396 0
95 20250314 165700 24456983 396 396 396 396 0
96 20250314 165600 24456983 396 396 396 396 0
97 20250314 165500 24456983 396 396 396 396 0
98 20250314 165400 24456983 396 396 396 396 0
99 20250314 165300 24456983 396 396 396 396 0
100 20250314 165200 24456983 396 396 396 396 0
101 20250314 165100 24456983 396 396 396 396 0
102 20250314 165000 24456983 396 396 396 396 0
103 20250314 164900 24456983 396 396 396 396 0
104 20250314 164800 24456983 396 396 396 396 0
105 20250314 164700 24456983 396 396 396 396 0
106 20250314 164600 24456983 396 396 396 396 0
107 20250314 164500 24456983 396 396 396 396 0
108 20250314 164400 24456983 396 396 396 396 0
109 20250314 164300 24456983 396 396 396 396 0
110 20250314 164200 24456983 396 396 396 396 0
111 20250314 164100 24456983 396 396 396 396 0
112 20250314 164000 24456983 396 396 396 396 0
113 20250314 163900 24456983 396 396 396 396 0
114 20250314 163800 24456983 396 396 396 396 0
115 20250314 163700 24456983 396 396 396 396 0
116 20250314 163600 24456983 396 396 396 396 0
117 20250314 163500 24456983 396 396 396 396 0
118 20250314 163400 24456983 396 396 396 396 0
119 20250314 163300 24456983 396 396 396 396 0
120 20250314 163200 24456983 396 396 396 396 0
121 20250314 163100 24456983 396 396 396 396 0
122 20250314 163000 24456983 396 396 396 396 1749
123 20250314 162900 24456983 396 396 396 396 0
124 20250314 162800 24456983 396 396 396 396 0
125 20250314 162700 24456983 396 396 396 396 0
126 20250314 162600 24456983 396 396 396 396 0
127 20250314 162500 24456983 396 396 396 396 0
128 20250314 162400 24456983 396 396 396 396 0
129 20250314 162300 24456983 396 396 396 396 0
130 20250314 162200 24456983 396 396 396 396 0
131 20250314 162100 24456983 396 396 396 396 0
132 20250314 162000 24456983 396 396 396 396 0
133 20250314 161900 24456983 396 396 396 396 0
134 20250314 161800 24456983 396 396 396 396 0
135 20250314 161700 24456983 396 396 396 396 0
136 20250314 161600 24456983 396 396 396 396 0
137 20250314 161500 24456983 396 396 396 396 0
138 20250314 161400 24456983 396 396 396 396 0
139 20250314 161300 24456983 396 396 396 396 0
140 20250314 161200 24456983 396 396 396 396 0
141 20250314 161100 24456983 396 396 396 396 0
142 20250314 161000 24456983 396 396 396 396 0
143 20250314 160900 24456983 396 396 396 396 0
144 20250314 160800 24456983 396 396 396 396 0
145 20250314 160700 24456983 396 396 396 396 0
146 20250314 160600 24456983 396 396 396 396 0
147 20250314 160500 24456983 396 396 396 396 0
148 20250314 160400 24456983 396 396 396 396 0
149 20250314 160300 24456983 396 396 396 396 0
150 20250314 160200 24456983 396 396 396 396 0
151 20250314 160100 24456983 396 396 396 396 0
152 20250314 160000 24456983 396 396 396 396 1749
153 20250314 155900 24456983 396 396 396 396 0
154 20250314 155800 24456983 396 396 396 396 0
155 20250314 155700 24456983 396 396 396 396 0
156 20250314 155600 24456983 396 396 396 396 0
157 20250314 155500 24456983 396 396 396 396 0
158 20250314 155400 24456983 396 396 396 396 0
159 20250314 155300 24456983 396 396 396 396 0
160 20250314 155200 24456983 396 396 396 396 0
161 20250314 155100 24456983 396 396 396 396 0
162 20250314 155000 24456983 396 396 396 396 0
163 20250314 154900 24456983 396 396 396 396 0
164 20250314 154800 24456983 396 396 396 396 0
165 20250314 154700 24456983 396 396 396 396 0
166 20250314 154600 24456983 396 396 396 396 0
167 20250314 154500 24456983 396 396 396 396 0
168 20250314 154400 24456983 396 396 396 396 0
169 20250314 154300 24456983 396 396 396 396 0
170 20250314 154200 24456983 396 396 396 396 0
171 20250314 154100 24456983 396 396 396 396 0
172 20250314 154000 24456983 396 396 396 396 0
173 20250314 153900 24456983 396 396 396 396 0
174 20250314 153800 24456983 396 396 396 396 0
175 20250314 153700 24456983 396 396 396 396 0
176 20250314 153600 24456983 396 396 396 396 0
177 20250314 153500 24456983 396 396 396 396 0
178 20250314 153400 24456983 396 396 396 396 0
179 20250314 153300 24456983 396 396 396 396 0
180 20250314 153200 24456983 396 396 396 396 0
181 20250314 153100 24456983 396 396 396 396 0
182 20250314 153000 24456983 396 396 396 396 3498
183 20250314 152900 23764379 395 395 395 395 0
184 20250314 152800 23764379 395 395 395 395 0
185 20250314 152700 23764379 395 395 395 395 0
186 20250314 152600 23764379 395 395 395 395 0
187 20250314 152500 23764379 395 395 395 395 0
188 20250314 152400 23764379 395 395 395 395 0
189 20250314 152300 23764379 395 395 395 395 0
190 20250314 152200 23764379 395 395 395 395 0
191 20250314 152100 23764379 395 395 395 395 0
192 20250314 152000 23764379 395 395 395 395 0
193 20250314 151900 23764379 395 396 396 395 503
194 20250314 151800 23565693 393 395 395 393 2400
195 20250314 151700 22622066 395 395 395 395 339
196 20250314 151600 22488161 395 395 395 395 1568
197 20250314 151500 21868801 395 395 395 395 69
198 20250314 151400 21841546 395 395 395 395 0
199 20250314 151300 21841546 395 395 395 395 1
200 20250314 151200 21841151 394 394 394 394 0
201 20250314 151100 21841151 394 394 394 394 0
202 20250314 151000 21841151 394 394 394 394 486
203 20250314 150900 21649667 394 394 394 394 0
204 20250314 150800 21649667 394 394 394 394 99
205 20250314 150700 21610661 393 394 394 393 528
206 20250314 150600 21402657 393 393 393 393 0
207 20250314 150500 21402657 393 393 393 393 0
208 20250314 150400 21402657 393 393 393 393 0
209 20250314 150300 21402657 393 393 393 393 55
210 20250314 150200 21381042 394 394 394 394 0
211 20250314 150100 21381042 394 394 394 394 0
212 20250314 150000 21381042 394 394 394 394 100
213 20250314 145900 21341642 394 394 394 394 1
214 20250314 145800 21341248 394 394 394 394 0
215 20250314 145700 21341248 394 394 394 394 0
216 20250314 145600 21341248 394 394 394 394 1
217 20250314 145500 21340854 393 393 393 393 0
218 20250314 145400 21340854 393 393 393 393 0
219 20250314 145300 21340854 393 393 393 393 0
220 20250314 145200 21340854 393 393 393 393 0
221 20250314 145100 21340854 393 393 393 393 0
222 20250314 145000 21340854 393 393 393 393 0
223 20250314 144900 21340854 393 393 393 393 0
224 20250314 144800 21340854 393 393 393 393 2
225 20250314 144700 21340068 393 393 393 393 0
226 20250314 144600 21340068 393 393 393 393 0
227 20250314 144500 21340068 393 393 393 393 0
228 20250314 144400 21340068 393 393 393 393 0
229 20250314 144300 21340068 393 393 393 393 170
230 20250314 144200 21273258 392 392 392 392 0
231 20250314 144100 21273258 392 393 393 392 3
232 20250314 144000 21272081 393 393 393 393 0
233 20250314 143900 21272081 393 393 393 393 340
234 20250314 143800 21138461 393 393 393 393 0
235 20250314 143700 21138461 393 393 393 393 0
236 20250314 143600 21138461 393 393 393 393 1
237 20250314 143500 21138068 392 392 392 392 0
238 20250314 143400 21138068 392 392 392 392 0
239 20250314 143300 21138068 392 392 392 392 0
240 20250314 143200 21138068 392 392 392 392 1833
241 20250314 143100 20419532 392 392 392 392 10
242 20250314 143000 20415612 392 392 392 392 0
243 20250314 142900 20415612 392 392 392 392 0
244 20250314 142800 20415612 392 392 392 392 0
245 20250314 142700 20415612 392 392 392 392 0
246 20250314 142600 20415612 392 392 392 392 0
247 20250314 142500 20415612 392 393 393 392 2942
248 20250314 142400 19261906 393 393 393 393 0
249 20250314 142300 19261906 393 393 393 393 0
250 20250314 142200 19261906 393 393 393 393 0
251 20250314 142100 19261906 393 393 393 393 0
252 20250314 142000 19261906 393 393 393 393 0
253 20250314 141900 19261906 393 393 393 393 0
254 20250314 141800 19261906 393 393 393 393 0
255 20250314 141700 19261906 393 393 393 393 1
256 20250314 141600 19261513 393 393 393 393 0
257 20250314 141500 19261513 393 393 393 393 0
258 20250314 141400 19261513 393 393 393 393 0
259 20250314 141300 19261513 393 393 393 393 0
260 20250314 141200 19261513 393 393 393 393 0
261 20250314 141100 19261513 393 393 393 393 0
262 20250314 141000 19261513 393 393 393 393 0
263 20250314 140900 19261513 393 393 393 393 0
264 20250314 140800 19261513 393 393 393 393 0
265 20250314 140700 19261513 393 393 393 393 1
266 20250314 140600 19261120 392 392 392 392 0
267 20250314 140500 19261120 392 392 392 392 0
268 20250314 140400 19261120 392 393 393 392 7715
269 20250314 140300 16230845 394 394 394 394 0
270 20250314 140200 16230845 394 394 394 394 1
271 20250314 140100 16230451 394 394 394 394 2284
272 20250314 140000 15330555 394 394 394 394 0
273 20250314 135900 15330555 394 394 394 394 0
274 20250314 135800 15330555 394 394 394 394 0
275 20250314 135700 15330555 394 394 394 394 0
276 20250314 135600 15330555 394 394 394 394 0
277 20250314 135500 15330555 394 394 394 394 0
278 20250314 135400 15330555 394 394 394 394 0
279 20250314 135300 15330555 394 394 394 394 0
280 20250314 135200 15330555 394 394 394 394 0
281 20250314 135100 15330555 394 394 394 394 0
282 20250314 135000 15330555 394 394 394 394 0
283 20250314 134900 15330555 394 394 394 394 746
284 20250314 134800 15036631 394 394 394 394 74
285 20250314 134700 15007475 394 394 394 394 0
286 20250314 134600 15007475 394 394 394 394 0
287 20250314 134500 15007475 394 394 394 394 0
288 20250314 134400 15007475 394 394 394 394 0
289 20250314 134300 15007475 394 394 394 394 209
290 20250314 134200 14925129 394 394 394 394 71
291 20250314 134100 14897155 394 394 394 394 0
292 20250314 134000 14897155 394 394 394 394 0
293 20250314 133900 14897155 394 394 394 394 0
294 20250314 133800 14897155 394 394 394 394 1500
295 20250314 133700 14306155 394 394 394 394 2
296 20250314 133600 14305367 394 394 394 394 102
297 20250314 133500 14265179 394 394 394 394 0
298 20250314 133400 14265179 394 394 394 394 0
299 20250314 133300 14265179 394 394 394 394 0
300 20250314 133200 14265179 394 394 394 394 0
301 20250314 133100 14265179 394 394 394 394 0
302 20250314 133000 14265179 394 394 394 394 0
303 20250314 132900 14265179 394 394 394 394 0
304 20250314 132800 14265179 394 394 394 394 0
305 20250314 132700 14265179 394 394 394 394 0
306 20250314 132600 14265179 394 394 394 394 0
307 20250314 132500 14265179 394 394 394 394 0
308 20250314 132400 14265179 394 394 394 394 0
309 20250314 132300 14265179 394 394 394 394 0
310 20250314 132200 14265179 394 394 394 394 0
311 20250314 132100 14265179 394 394 394 394 242
312 20250314 132000 14169831 394 394 394 394 0
313 20250314 131900 14169831 394 394 394 394 0
314 20250314 131800 14169831 394 395 395 394 22
315 20250314 131700 14161143 395 395 395 395 0
316 20250314 131600 14161143 395 395 395 395 0
317 20250314 131500 14161143 395 395 395 395 0
318 20250314 131400 14161143 395 395 395 395 0
319 20250314 131300 14161143 395 395 395 395 0
320 20250314 131200 14161143 395 395 395 395 0
321 20250314 131100 14161143 395 395 395 395 0
322 20250314 131000 14161143 395 395 395 395 0
323 20250314 130900 14161143 395 395 395 395 0
324 20250314 130800 14161143 395 395 395 395 0
325 20250314 130700 14161143 395 395 395 395 10
326 20250314 130600 14157193 394 394 394 394 0
327 20250314 130500 14157193 394 394 394 394 0
328 20250314 130400 14157193 394 394 394 394 0
329 20250314 130300 14157193 394 394 394 394 0
330 20250314 130200 14157193 394 394 394 394 0
331 20250314 130100 14157193 394 394 394 394 0
332 20250314 130000 14157193 394 394 394 394 0
333 20250314 125900 14157193 394 394 394 394 0
334 20250314 125800 14157193 394 394 394 394 0
335 20250314 125700 14157193 394 394 394 394 0
336 20250314 125600 14157193 394 394 394 394 0
337 20250314 125500 14157193 394 394 394 394 0
338 20250314 125400 14157193 394 394 394 394 0
339 20250314 125300 14157193 394 394 394 394 0
340 20250314 125200 14157193 394 395 395 394 51
341 20250314 125100 14137098 395 395 395 395 40
342 20250314 125000 14121298 394 394 394 394 0
343 20250314 124900 14121298 394 394 394 394 0
344 20250314 124800 14121298 394 394 394 394 0
345 20250314 124700 14121298 394 394 394 394 0
346 20250314 124600 14121298 394 394 394 394 50
347 20250314 124500 14101598 394 394 394 394 0
348 20250314 124400 14101598 394 394 394 394 0
349 20250314 124300 14101598 394 394 394 394 0
350 20250314 124200 14101598 394 394 394 394 0
351 20250314 124100 14101598 394 394 394 394 0
352 20250314 124000 14101598 394 394 394 394 0
353 20250314 123900 14101598 394 394 394 394 0
354 20250314 123800 14101598 394 394 394 394 0
355 20250314 123700 14101598 394 394 394 394 0
356 20250314 123600 14101598 394 394 394 394 0
357 20250314 123500 14101598 394 394 394 394 0
358 20250314 123400 14101598 394 394 394 394 0
359 20250314 123300 14101598 394 394 394 394 0
360 20250314 123200 14101598 394 394 394 394 1
361 20250314 123100 14101204 394 394 394 394 879
362 20250314 123000 13754878 394 394 394 394 0
363 20250314 122900 13754878 394 394 394 394 0
364 20250314 122800 13754878 394 394 394 394 0
365 20250314 122700 13754878 394 394 394 394 100
366 20250314 122600 13715478 394 394 394 394 0
367 20250314 122500 13715478 394 394 394 394 0
368 20250314 122400 13715478 394 394 394 394 0
369 20250314 122300 13715478 394 394 394 394 1549
370 20250314 122200 13105172 394 394 394 394 0
371 20250314 122100 13105172 394 394 394 394 0
372 20250314 122000 13105172 394 394 394 394 0
373 20250314 121900 13105172 394 394 394 394 0
374 20250314 121800 13105172 394 394 394 394 0
375 20250314 121700 13105172 394 394 394 394 0
376 20250314 121600 13105172 394 394 394 394 0
377 20250314 121500 13105172 394 394 394 394 0
378 20250314 121400 13105172 394 394 394 394 0
379 20250314 121300 13105172 394 394 394 394 0
380 20250314 121200 13105172 394 394 394 394 0
381 20250314 121100 13105172 394 394 394 394 0
382 20250314 121000 13105172 394 394 394 394 0
383 20250314 120900 13105172 394 394 394 394 0
384 20250314 120800 13105172 394 393 394 393 1002
385 20250314 120700 12711385 394 394 394 394 0
386 20250314 120600 12711385 394 394 394 394 0
387 20250314 120500 12711385 394 394 394 394 1001
388 20250314 120400 12316991 394 394 394 394 1
389 20250314 120300 12316597 394 394 394 394 0
390 20250314 120200 12316597 394 394 394 394 0
391 20250314 120100 12316597 394 394 394 394 11
392 20250314 120000 12312263 394 394 394 394 0
393 20250314 115900 12312263 394 394 394 394 0
394 20250314 115800 12312263 394 394 394 394 541
395 20250314 115700 12099109 395 395 395 395 0
396 20250314 115600 12099109 395 395 395 395 0
397 20250314 115500 12099109 395 395 395 395 42
398 20250314 115400 12082519 395 395 395 395 0
399 20250314 115300 12082519 395 395 395 395 0
400 20250314 115200 12082519 395 395 395 395 0
401 20250314 115100 12082519 395 395 395 395 0
402 20250314 115000 12082519 395 395 395 395 0
403 20250314 114900 12082519 395 395 395 395 0
404 20250314 114800 12082519 395 395 395 395 0
405 20250314 114700 12082519 395 395 395 395 0
406 20250314 114600 12082519 395 395 395 395 0
407 20250314 114500 12082519 395 395 395 395 0
408 20250314 114400 12082519 395 395 395 395 5
409 20250314 114300 12080544 395 395 395 395 2679
410 20250314 114200 11022339 395 395 395 395 0
411 20250314 114100 11022339 395 395 395 395 0
412 20250314 114000 11022339 395 395 395 395 0
413 20250314 113900 11022339 395 395 395 395 0
414 20250314 113800 11022339 395 395 395 395 0
415 20250314 113700 11022339 395 395 395 395 0
416 20250314 113600 11022339 395 395 395 395 0
417 20250314 113500 11022339 395 395 395 395 0
418 20250314 113400 11022339 395 395 395 395 20
419 20250314 113300 11014439 394 394 394 394 0
420 20250314 113200 11014439 394 394 394 394 0
421 20250314 113100 11014439 394 394 394 394 0
422 20250314 113000 11014439 394 394 394 394 357
423 20250314 112900 10873781 393 393 393 393 0
424 20250314 112800 10873781 393 393 393 393 0
425 20250314 112700 10873781 393 393 393 393 0
426 20250314 112600 10873781 393 393 393 393 0
427 20250314 112500 10873781 393 393 393 393 0
428 20250314 112400 10873781 393 393 393 393 0
429 20250314 112300 10873781 393 393 393 393 0
430 20250314 112200 10873781 393 393 393 393 483
431 20250314 112100 10683962 393 393 393 393 0
432 20250314 112000 10683962 393 393 393 393 0
433 20250314 111900 10683962 393 393 393 393 0
434 20250314 111800 10683962 393 393 393 393 0
435 20250314 111700 10683962 393 393 393 393 0
436 20250314 111600 10683962 393 393 393 393 3
437 20250314 111500 10682783 393 393 393 393 0
438 20250314 111400 10682783 393 393 393 393 0
439 20250314 111300 10682783 393 393 393 393 0
440 20250314 111200 10682783 393 393 393 393 0
441 20250314 111100 10682783 393 393 393 393 0
442 20250314 111000 10682783 393 393 393 393 0
443 20250314 110900 10682783 393 393 393 393 0
444 20250314 110800 10682783 393 393 393 393 0
445 20250314 110700 10682783 393 393 393 393 105
446 20250314 110600 10641518 393 393 393 393 395
447 20250314 110500 10486283 393 393 393 393 130
448 20250314 110400 10435193 393 393 393 393 0
449 20250314 110300 10435193 393 392 393 392 511
450 20250314 110200 10234870 393 393 393 393 168
451 20250314 110100 10168846 392 392 392 392 0
452 20250314 110000 10168846 392 392 392 392 0
453 20250314 105900 10168846 392 392 392 392 0
454 20250314 105800 10168846 392 392 392 392 1
455 20250314 105700 10168454 393 393 393 393 0
456 20250314 105600 10168454 393 393 393 393 0
457 20250314 105500 10168454 393 393 393 393 0
458 20250314 105400 10168454 393 393 393 393 30
459 20250314 105300 10156664 393 393 393 393 0
460 20250314 105200 10156664 393 393 393 393 15
461 20250314 105100 10150769 393 393 393 393 0
462 20250314 105000 10150769 393 393 393 393 548
463 20250314 104900 9935405 393 393 393 393 0
464 20250314 104800 9935405 393 393 393 393 0
465 20250314 104700 9935405 393 393 393 393 0
466 20250314 104600 9935405 393 393 393 393 1
467 20250314 104500 9935012 393 393 393 393 0
468 20250314 104400 9935012 393 393 393 393 0
469 20250314 104300 9935012 393 393 393 393 866
470 20250314 104200 9594674 393 393 393 393 89
471 20250314 104100 9559697 393 393 393 393 206
472 20250314 104000 9478739 393 393 393 393 6
473 20250314 103900 9476381 393 393 393 393 331
474 20250314 103800 9346298 392 392 392 392 0
475 20250314 103700 9346298 392 392 392 392 0
476 20250314 103600 9346298 392 392 392 392 0
477 20250314 103500 9346298 392 392 392 392 0
478 20250314 103400 9346298 392 392 392 392 0
479 20250314 103300 9346298 392 392 392 392 0
480 20250314 103200 9346298 392 392 392 392 0
481 20250314 103100 9346298 392 392 392 392 81
482 20250314 103000 9314546 392 392 392 392 446
483 20250314 102900 9139714 393 393 393 393 150
484 20250314 102800 9080764 392 392 392 392 0
485 20250314 102700 9080764 392 392 392 392 0
486 20250314 102600 9080764 392 392 392 392 861
487 20250314 102500 8743252 392 392 392 392 46
488 20250314 102400 8725220 392 392 392 392 35
489 20250314 102300 8711500 392 392 392 392 23
490 20250314 102200 8702484 392 392 392 392 44
491 20250314 102100 8685236 392 392 392 392 62
492 20250314 102000 8660932 392 392 392 392 543
493 20250314 101900 8448076 392 392 392 392 22
494 20250314 101800 8439452 392 392 392 392 40
495 20250314 101700 8423772 392 392 392 392 30
496 20250314 101600 8412012 392 392 392 392 58
497 20250314 101500 8389276 393 393 393 393 2
498 20250314 101400 8388490 393 393 393 393 0
499 20250314 101300 8388490 393 393 393 393 6
500 20250314 101200 8386132 393 393 393 393 0
501 20250314 101100 8386132 393 393 393 393 0
502 20250314 101000 8386132 393 393 393 393 1
503 20250314 100900 8385739 393 393 393 393 8
504 20250314 100800 8382595 393 393 393 393 0
505 20250314 100700 8382595 393 393 393 393 254
506 20250314 100600 8282773 393 393 393 393 3
507 20250314 100500 8281594 393 393 393 393 46
508 20250314 100400 8263516 393 393 393 393 0
509 20250314 100300 8263516 393 393 393 393 24
510 20250314 100200 8254084 393 393 393 393 0
511 20250314 100100 8254084 393 393 393 393 15
512 20250314 100000 8248189 392 392 392 392 0
513 20250314 095900 8248189 392 392 392 392 0
514 20250314 095800 8248189 392 392 392 392 0
515 20250314 095700 8248189 392 392 392 392 6
516 20250314 095600 8245837 391 391 391 391 0
517 20250314 095500 8245837 391 392 392 391 2250
518 20250314 095400 7366082 393 393 393 393 0
519 20250314 095300 7366082 393 393 393 393 0
520 20250314 095200 7366082 393 393 393 393 4
521 20250314 095100 7364510 393 393 393 393 0
522 20250314 095000 7364510 393 393 393 393 6
523 20250314 094900 7362152 394 393 394 393 187
524 20250314 094800 7288518 392 392 392 392 190
525 20250314 094700 7214038 392 392 392 392 153
526 20250314 094600 7154062 392 392 392 392 0
527 20250314 094500 7154062 392 392 392 392 681
528 20250314 094400 6887110 392 392 392 392 0
529 20250314 094300 6887110 392 392 392 392 0
530 20250314 094200 6887110 392 392 392 392 0
531 20250314 094100 6887110 392 392 392 392 137
532 20250314 094000 6833406 393 393 393 393 0
533 20250314 093900 6833406 393 393 393 393 0
534 20250314 093800 6833406 393 393 393 393 0
535 20250314 093700 6833406 393 393 393 393 10
536 20250314 093600 6829476 393 393 393 393 0
537 20250314 093500 6829476 393 393 393 393 13
538 20250314 093400 6824367 393 393 393 393 68
539 20250314 093300 6797643 393 393 393 393 0
540 20250314 093200 6797643 393 393 393 393 10
541 20250314 093100 6793713 393 393 393 393 5
542 20250314 093000 6791748 393 393 393 393 101
543 20250314 092900 6752055 393 393 393 393 100
544 20250314 092800 6712755 393 393 393 393 40
545 20250314 092700 6697035 393 393 393 393 100
546 20250314 092600 6657735 393 393 393 393 0
547 20250314 092500 6657735 393 393 393 393 0
548 20250314 092400 6657735 393 393 393 393 0
549 20250314 092300 6657735 393 393 393 393 3
550 20250314 092200 6656556 393 393 393 393 23
551 20250314 092100 6647517 393 393 393 393 3
552 20250314 092000 6646338 393 393 393 393 0
553 20250314 091900 6646338 393 393 393 393 0
554 20250314 091800 6646338 393 393 393 393 0
555 20250314 091700 6646338 393 393 393 391 1120
556 20250314 091600 6208378 391 392 392 391 1524
557 20250314 091500 5612470 391 391 391 391 0
558 20250314 091400 5612470 391 391 391 391 53
559 20250314 091300 5591747 391 391 391 391 0
560 20250314 091200 5591747 391 391 391 391 0
561 20250314 091100 5591747 391 391 391 391 0
562 20250314 091000 5591747 391 391 391 391 783
563 20250314 090900 5285594 391 392 392 391 5934
564 20250314 090800 2963424 392 393 393 392 1000
565 20250314 090700 2571374 392 393 393 392 1200
566 20250314 090600 2100715 392 395 395 391 3310
567 20250314 090500 802733 396 396 396 396 2
568 20250314 090400 801941 396 396 396 396 6
569 20250314 090300 799565 397 398 399 397 10
570 20250314 090200 795588 397 397 397 397 3
571 20250314 090100 794397 397 397 397 397 0
572 20250314 090000 794397 397 397 397 397 2001

1
000040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,60132868,0,23752482860,0.00
20250311,0,60132868,0,23812615728,0.00
20250310,0,60132868,0,24654475880,0.00
20250307,0,60132868,0,24654475880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 60132868 0 23752482860 0.00
3 20250311 0 60132868 0 23812615728 0.00
4 20250310 0 60132868 0 24654475880 0.00
5 20250307 0 60132868 0 24654475880 0.00