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

579
002360/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183700,48906844,482,482,482,482,2641
20250314,183600,48906844,482,482,482,482,0
20250314,183500,48906844,482,482,482,482,0
20250314,183400,48906844,482,482,482,482,0
20250314,183300,48906844,482,482,482,482,0
20250314,183200,48906844,482,482,482,482,0
20250314,183100,48906844,482,482,482,482,0
20250314,183000,48906844,482,482,482,482,0
20250314,182900,48906844,482,482,482,482,0
20250314,182800,48906844,482,482,482,482,0
20250314,182700,48906844,482,482,482,482,0
20250314,182600,48906844,482,482,482,482,0
20250314,182500,48906844,482,482,482,482,0
20250314,182400,48906844,482,482,482,482,0
20250314,182300,48906844,482,482,482,482,0
20250314,182200,48906844,482,482,482,482,0
20250314,182100,48906844,482,482,482,482,0
20250314,182000,48906844,482,482,482,482,0
20250314,181900,48906844,482,482,482,482,0
20250314,181800,48906844,482,482,482,482,0
20250314,181700,48906844,482,482,482,482,0
20250314,181600,48906844,482,482,482,482,0
20250314,181500,48906844,482,482,482,482,0
20250314,181400,48906844,482,482,482,482,0
20250314,181300,48906844,482,482,482,482,0
20250314,181200,48906844,482,482,482,482,0
20250314,181100,48906844,482,482,482,482,0
20250314,181000,48906844,482,482,482,482,0
20250314,180900,48906844,482,482,482,482,0
20250314,180800,48906844,482,482,482,482,0
20250314,180700,48906844,482,482,482,482,2641
20250314,180600,48906844,482,482,482,482,0
20250314,180500,48906844,482,482,482,482,0
20250314,180400,48906844,482,482,482,482,0
20250314,180300,48906844,482,482,482,482,0
20250314,180200,48906844,482,482,482,482,0
20250314,180100,48906844,482,482,482,482,0
20250314,180000,48906844,482,482,482,482,0
20250314,175900,48906844,482,482,482,482,0
20250314,175800,48906844,482,482,482,482,0
20250314,175700,48906844,482,482,482,482,0
20250314,175600,48906844,482,482,482,482,0
20250314,175500,48906844,482,482,482,482,0
20250314,175400,48906844,482,482,482,482,0
20250314,175300,48906844,482,482,482,482,0
20250314,175200,48906844,482,482,482,482,0
20250314,175100,48906844,482,482,482,482,0
20250314,175000,48906844,482,482,482,482,0
20250314,174900,48906844,482,482,482,482,0
20250314,174800,48906844,482,482,482,482,0
20250314,174700,48906844,482,482,482,482,0
20250314,174600,48906844,482,482,482,482,0
20250314,174500,48906844,482,482,482,482,0
20250314,174400,48906844,482,482,482,482,0
20250314,174300,48906844,482,482,482,482,0
20250314,174200,48906844,482,482,482,482,0
20250314,174100,48906844,482,482,482,482,0
20250314,174000,48906844,482,482,482,482,0
20250314,173900,48906844,482,482,482,482,0
20250314,173800,48906844,482,482,482,482,0
20250314,173700,48906844,482,482,482,482,2641
20250314,173600,48906844,482,482,482,482,0
20250314,173500,48906844,482,482,482,482,0
20250314,173400,48906844,482,482,482,482,0
20250314,173300,48906844,482,482,482,482,0
20250314,173200,48906844,482,482,482,482,0
20250314,173100,48906844,482,482,482,482,0
20250314,173000,48906844,482,482,482,482,0
20250314,172900,48906844,482,482,482,482,0
20250314,172800,48906844,482,482,482,482,0
20250314,172700,48906844,482,482,482,482,0
20250314,172600,48906844,482,482,482,482,0
20250314,172500,48906844,482,482,482,482,0
20250314,172400,48906844,482,482,482,482,0
20250314,172300,48906844,482,482,482,482,0
20250314,172200,48906844,482,482,482,482,0
20250314,172100,48906844,482,482,482,482,0
20250314,172000,48906844,482,482,482,482,0
20250314,171900,48906844,482,482,482,482,0
20250314,171800,48906844,482,482,482,482,0
20250314,171700,48906844,482,482,482,482,0
20250314,171600,48906844,482,482,482,482,0
20250314,171500,48906844,482,482,482,482,0
20250314,171400,48906844,482,482,482,482,0
20250314,171300,48906844,482,482,482,482,0
20250314,171200,48906844,482,482,482,482,0
20250314,171100,48906844,482,482,482,482,0
20250314,171000,48906844,482,482,482,482,0
20250314,170900,48906844,482,482,482,482,0
20250314,170800,48906844,482,482,482,482,0
20250314,170700,48906844,482,482,482,482,2641
20250314,170600,48906844,482,482,482,482,0
20250314,170500,48906844,482,482,482,482,0
20250314,170400,48906844,482,482,482,482,0
20250314,170300,48906844,482,482,482,482,0
20250314,170200,48906844,482,482,482,482,0
20250314,170100,48906844,482,482,482,482,0
20250314,170000,48906844,482,482,482,482,0
20250314,165900,48906844,482,482,482,482,0
20250314,165800,48906844,482,482,482,482,0
20250314,165700,48906844,482,482,482,482,0
20250314,165600,48906844,482,482,482,482,0
20250314,165500,48906844,482,482,482,482,0
20250314,165400,48906844,482,482,482,482,0
20250314,165300,48906844,482,482,482,482,0
20250314,165200,48906844,482,482,482,482,0
20250314,165100,48906844,482,482,482,482,0
20250314,165000,48906844,482,482,482,482,0
20250314,164900,48906844,482,482,482,482,0
20250314,164800,48906844,482,482,482,482,0
20250314,164700,48906844,482,482,482,482,0
20250314,164600,48906844,482,482,482,482,0
20250314,164500,48906844,482,482,482,482,0
20250314,164400,48906844,482,482,482,482,0
20250314,164300,48906844,482,482,482,482,0
20250314,164200,48906844,482,482,482,482,0
20250314,164100,48906844,482,482,482,482,0
20250314,164000,48906844,482,482,482,482,0
20250314,163900,48906844,482,482,482,482,0
20250314,163800,48906844,482,482,482,482,0
20250314,163700,48906844,482,482,482,482,2641
20250314,163600,48906844,482,482,482,482,0
20250314,163500,48906844,482,482,482,482,0
20250314,163400,48906844,482,482,482,482,0
20250314,163300,48906844,482,482,482,482,0
20250314,163200,48906844,482,482,482,482,0
20250314,163100,48906844,482,482,482,482,0
20250314,163000,48906844,482,482,482,482,0
20250314,162900,48906844,482,482,482,482,0
20250314,162800,48906844,482,482,482,482,0
20250314,162700,48906844,482,482,482,482,0
20250314,162600,48906844,482,482,482,482,0
20250314,162500,48906844,482,482,482,482,0
20250314,162400,48906844,482,482,482,482,0
20250314,162300,48906844,482,482,482,482,0
20250314,162200,48906844,482,482,482,482,0
20250314,162100,48906844,482,482,482,482,0
20250314,162000,48906844,482,482,482,482,0
20250314,161900,48906844,482,482,482,482,0
20250314,161800,48906844,482,482,482,482,0
20250314,161700,48906844,482,482,482,482,0
20250314,161600,48906844,482,482,482,482,0
20250314,161500,48906844,482,482,482,482,0
20250314,161400,48906844,482,482,482,482,0
20250314,161300,48906844,482,482,482,482,0
20250314,161200,48906844,482,482,482,482,0
20250314,161100,48906844,482,482,482,482,0
20250314,161000,48906844,482,482,482,482,0
20250314,160900,48906844,482,482,482,482,0
20250314,160800,48906844,482,482,482,482,0
20250314,160700,48906844,482,482,482,482,2641
20250314,160600,48906844,482,482,482,482,0
20250314,160500,48906844,482,482,482,482,0
20250314,160400,48906844,482,482,482,482,0
20250314,160300,48906844,482,482,482,482,0
20250314,160200,48906844,482,482,482,482,0
20250314,160100,48906844,482,482,482,482,0
20250314,160000,48906844,482,482,482,482,0
20250314,155900,48906844,482,482,482,482,0
20250314,155800,48906844,482,482,482,482,0
20250314,155700,48906844,482,482,482,482,0
20250314,155600,48906844,482,482,482,482,0
20250314,155500,48906844,482,482,482,482,0
20250314,155400,48906844,482,482,482,482,0
20250314,155300,48906844,482,482,482,482,0
20250314,155200,48906844,482,482,482,482,0
20250314,155100,48906844,482,482,482,482,0
20250314,155000,48906844,482,482,482,482,0
20250314,154900,48906844,482,482,482,482,0
20250314,154800,48906844,482,482,482,482,0
20250314,154700,48906844,482,482,482,482,0
20250314,154600,48906844,482,482,482,482,0
20250314,154500,48906844,482,482,482,482,0
20250314,154400,48906844,482,482,482,482,0
20250314,154300,48906844,482,482,482,482,0
20250314,154200,48906844,482,482,482,482,0
20250314,154100,48906844,482,482,482,482,0
20250314,154000,48906844,482,482,482,482,0
20250314,153900,48906844,482,482,482,482,0
20250314,153800,48906844,482,482,482,482,0
20250314,153700,48906844,482,482,482,482,2641
20250314,153600,48906844,482,482,482,482,0
20250314,153500,48906844,482,482,482,482,0
20250314,153400,48906844,482,482,482,482,0
20250314,153300,48906844,482,482,482,482,0
20250314,153200,48906844,482,482,482,482,0
20250314,153100,48906844,482,482,482,482,0
20250314,153000,48906844,482,482,482,482,2641
20250314,152900,47633882,481,481,481,481,0
20250314,152800,47633882,481,481,481,481,0
20250314,152700,47633882,481,481,481,481,0
20250314,152600,47633882,481,481,481,481,0
20250314,152500,47633882,481,481,481,481,0
20250314,152400,47633882,481,481,481,481,0
20250314,152300,47633882,481,481,481,481,0
20250314,152200,47633882,481,481,481,481,0
20250314,152100,47633882,481,481,481,481,0
20250314,152000,47633882,481,481,481,481,0
20250314,151900,47633882,481,481,481,481,690
20250314,151800,47301992,481,481,481,481,10
20250314,151700,47297182,481,481,481,481,35
20250314,151600,47280347,480,480,480,480,266
20250314,151500,47152667,481,481,481,481,0
20250314,151400,47152667,481,481,481,481,318
20250314,151300,46999709,481,481,481,481,0
20250314,151200,46999709,481,481,481,481,0
20250314,151100,46999709,481,481,481,481,1952
20250314,151000,46060797,481,481,481,481,34
20250314,150900,46044443,482,482,482,482,73
20250314,150800,46009257,481,481,481,481,14
20250314,150700,46002523,480,480,480,480,0
20250314,150600,46002523,480,480,480,480,0
20250314,150500,46002523,480,480,480,480,0
20250314,150400,46002523,480,480,480,480,0
20250314,150300,46002523,480,480,480,480,0
20250314,150200,46002523,480,480,480,480,0
20250314,150100,46002523,480,480,480,480,0
20250314,150000,46002523,480,481,481,480,1250
20250314,145900,45402095,481,481,481,481,1001
20250314,145800,44920614,482,482,482,482,0
20250314,145700,44920614,482,482,482,482,0
20250314,145600,44920614,482,482,482,482,0
20250314,145500,44920614,482,482,482,482,0
20250314,145400,44920614,482,482,482,482,102
20250314,145300,44871450,482,482,482,482,0
20250314,145200,44871450,482,482,482,482,0
20250314,145100,44871450,482,482,482,482,0
20250314,145000,44871450,482,482,482,482,0
20250314,144900,44871450,482,482,482,482,0
20250314,144800,44871450,482,482,482,482,0
20250314,144700,44871450,482,482,482,482,12
20250314,144600,44865666,482,482,482,482,0
20250314,144500,44865666,482,482,482,480,23002
20250314,144400,33815542,482,482,482,482,12
20250314,144300,33809758,482,482,482,482,3000
20250314,144200,32363758,483,483,483,483,0
20250314,144100,32363758,483,483,483,483,1005
20250314,144000,31878343,483,483,483,483,0
20250314,143900,31878343,483,483,483,483,0
20250314,143800,31878343,483,483,483,483,0
20250314,143700,31878343,483,483,483,483,106
20250314,143600,31827145,483,483,483,483,0
20250314,143500,31827145,483,483,483,483,1293
20250314,143400,31202626,483,483,483,483,0
20250314,143300,31202626,483,483,483,483,0
20250314,143200,31202626,483,483,483,483,3000
20250314,143100,29753626,484,484,484,484,0
20250314,143000,29753626,484,484,484,484,0
20250314,142900,29753626,484,484,484,484,703
20250314,142800,29413374,484,484,484,484,0
20250314,142700,29413374,484,484,484,484,1
20250314,142600,29412890,484,484,484,484,0
20250314,142500,29412890,484,484,484,484,2
20250314,142400,29411922,484,484,484,484,0
20250314,142300,29411922,484,484,484,484,0
20250314,142200,29411922,484,484,484,484,1
20250314,142100,29411438,484,484,484,484,0
20250314,142000,29411438,484,484,484,484,0
20250314,141900,29411438,484,484,484,484,0
20250314,141800,29411438,484,484,484,484,17
20250314,141700,29403210,484,484,484,484,0
20250314,141600,29403210,484,484,484,484,0
20250314,141500,29403210,484,484,484,484,0
20250314,141400,29403210,484,484,484,484,0
20250314,141300,29403210,484,484,484,484,0
20250314,141200,29403210,484,484,484,484,0
20250314,141100,29403210,484,484,484,484,0
20250314,141000,29403210,484,484,484,484,263
20250314,140900,29275918,484,484,484,484,100
20250314,140800,29227518,484,484,484,484,0
20250314,140700,29227518,484,484,484,484,1
20250314,140600,29227034,483,483,483,483,0
20250314,140500,29227034,483,483,483,483,0
20250314,140400,29227034,483,483,483,483,0
20250314,140300,29227034,483,483,483,483,0
20250314,140200,29227034,483,483,483,483,0
20250314,140100,29227034,483,483,483,483,0
20250314,140000,29227034,483,483,483,483,0
20250314,135900,29227034,483,483,483,483,0
20250314,135800,29227034,483,483,483,483,0
20250314,135700,29227034,483,483,483,483,0
20250314,135600,29227034,483,483,483,483,0
20250314,135500,29227034,483,483,483,483,0
20250314,135400,29227034,483,483,483,483,250
20250314,135300,29106284,483,483,483,483,125
20250314,135200,29045909,484,484,484,484,0
20250314,135100,29045909,484,484,484,484,1
20250314,135000,29045425,483,483,483,483,507
20250314,134900,28800544,484,484,484,484,0
20250314,134800,28800544,484,484,484,484,100
20250314,134700,28752144,483,483,483,483,0
20250314,134600,28752144,483,483,483,483,0
20250314,134500,28752144,483,483,483,483,0
20250314,134400,28752144,483,483,483,483,0
20250314,134300,28752144,483,483,483,483,0
20250314,134200,28752144,483,483,483,483,0
20250314,134100,28752144,483,483,483,483,7
20250314,134000,28748763,484,484,484,484,13
20250314,133900,28742471,484,484,484,484,50
20250314,133800,28718271,484,484,484,484,100
20250314,133700,28669871,483,483,483,483,54
20250314,133600,28643789,483,483,483,483,550
20250314,133500,28378139,484,484,484,484,0
20250314,133400,28378139,484,483,484,483,24
20250314,133300,28366537,484,484,484,484,0
20250314,133200,28366537,484,484,484,484,0
20250314,133100,28366537,484,484,484,484,2
20250314,133000,28365569,483,483,483,483,0
20250314,132900,28365569,483,483,483,483,1
20250314,132800,28365086,484,484,484,484,0
20250314,132700,28365086,484,484,484,484,0
20250314,132600,28365086,484,484,484,484,0
20250314,132500,28365086,484,484,484,484,0
20250314,132400,28365086,484,484,484,484,0
20250314,132300,28365086,484,483,484,483,83
20250314,132200,28324986,483,483,483,483,9
20250314,132100,28320639,483,483,483,482,1126
20250314,132000,27776858,484,484,484,484,0
20250314,131900,27776858,484,484,484,484,0
20250314,131800,27776858,484,484,484,484,0
20250314,131700,27776858,484,484,484,484,300
20250314,131600,27631658,484,484,484,484,0
20250314,131500,27631658,484,484,484,484,0
20250314,131400,27631658,484,484,484,484,0
20250314,131300,27631658,484,484,484,484,419
20250314,131200,27428862,485,485,485,485,0
20250314,131100,27428862,485,485,485,485,0
20250314,131000,27428862,485,485,485,485,0
20250314,130900,27428862,485,485,485,485,0
20250314,130800,27428862,485,485,485,485,0
20250314,130700,27428862,485,485,485,485,50
20250314,130600,27404612,485,485,485,485,70
20250314,130500,27370662,485,485,485,485,5
20250314,130400,27368237,485,485,485,485,6
20250314,130300,27365327,485,485,485,485,0
20250314,130200,27365327,485,485,485,485,0
20250314,130100,27365327,485,485,485,485,20
20250314,130000,27355627,486,486,486,486,0
20250314,125900,27355627,486,486,486,486,11
20250314,125800,27350281,485,485,485,485,0
20250314,125700,27350281,485,485,485,485,0
20250314,125600,27350281,485,485,485,485,0
20250314,125500,27350281,485,485,485,485,0
20250314,125400,27350281,485,485,485,485,0
20250314,125300,27350281,485,485,485,485,0
20250314,125200,27350281,485,485,485,485,0
20250314,125100,27350281,485,484,485,484,87
20250314,125000,27308172,484,485,485,484,2001
20250314,124900,26337688,485,485,485,485,197
20250314,124800,26242143,485,485,485,485,0
20250314,124700,26242143,485,485,485,485,0
20250314,124600,26242143,485,485,485,485,0
20250314,124500,26242143,485,485,485,485,0
20250314,124400,26242143,485,485,485,485,0
20250314,124300,26242143,485,485,485,485,1
20250314,124200,26241658,485,485,485,485,0
20250314,124100,26241658,485,485,485,485,0
20250314,124000,26241658,485,485,485,485,100
20250314,123900,26193158,485,484,485,484,2
20250314,123800,26192189,486,486,486,486,0
20250314,123700,26192189,486,486,486,486,0
20250314,123600,26192189,486,486,486,486,0
20250314,123500,26192189,486,486,486,486,0
20250314,123400,26192189,486,486,486,486,0
20250314,123300,26192189,486,486,486,486,0
20250314,123200,26192189,486,486,486,486,0
20250314,123100,26192189,486,486,486,486,1
20250314,123000,26191703,483,483,483,483,2
20250314,122900,26190737,483,483,483,483,0
20250314,122800,26190737,483,483,483,483,106
20250314,122700,26139539,483,483,483,483,20
20250314,122600,26129879,482,482,482,482,1695
20250314,122500,25312889,482,482,482,482,1
20250314,122400,25312407,483,483,483,483,0
20250314,122300,25312407,483,483,483,483,0
20250314,122200,25312407,483,483,483,483,0
20250314,122100,25312407,483,483,483,483,400
20250314,122000,25119207,483,483,483,483,0
20250314,121900,25119207,483,483,483,483,0
20250314,121800,25119207,483,483,483,483,0
20250314,121700,25119207,483,483,483,483,400
20250314,121600,24926007,483,483,483,483,0
20250314,121500,24926007,483,483,483,483,0
20250314,121400,24926007,483,483,483,483,1
20250314,121300,24925524,482,482,482,482,1982
20250314,121200,23970200,482,482,482,482,348
20250314,121100,23802464,482,482,482,482,0
20250314,121000,23802464,482,482,482,482,69
20250314,120900,23769206,483,483,483,483,0
20250314,120800,23769206,483,483,483,483,0
20250314,120700,23769206,483,484,484,483,1302
20250314,120600,23140139,485,485,485,485,0
20250314,120500,23140139,485,485,485,485,0
20250314,120400,23140139,485,485,485,485,145
20250314,120300,23069814,486,486,486,486,0
20250314,120200,23069814,486,486,486,486,0
20250314,120100,23069814,486,486,486,486,0
20250314,120000,23069814,486,486,486,486,1
20250314,115900,23069328,483,484,484,483,2300
20250314,115800,21958388,486,486,486,486,0
20250314,115700,21958388,486,486,486,486,0
20250314,115600,21958388,486,486,486,486,0
20250314,115500,21958388,486,486,486,486,0
20250314,115400,21958388,486,486,486,486,0
20250314,115300,21958388,486,486,486,486,11
20250314,115200,21953042,486,486,486,486,1
20250314,115100,21952556,484,484,484,484,0
20250314,115000,21952556,484,484,484,484,0
20250314,114900,21952556,484,484,484,484,0
20250314,114800,21952556,484,484,484,484,0
20250314,114700,21952556,484,484,484,484,0
20250314,114600,21952556,484,484,484,484,0
20250314,114500,21952556,484,484,484,484,1609
20250314,114400,21173800,484,484,484,484,0
20250314,114300,21173800,484,484,484,484,356
20250314,114200,21001496,486,485,486,485,10000
20250314,114100,16142467,485,485,485,485,0
20250314,114000,16142467,485,485,485,485,1
20250314,113900,16141982,484,484,484,484,1
20250314,113800,16141498,485,485,485,485,1
20250314,113700,16141013,484,484,484,484,0
20250314,113600,16141013,484,484,484,484,0
20250314,113500,16141013,484,484,484,484,333
20250314,113400,15979841,484,484,484,484,0
20250314,113300,15979841,484,484,484,484,1
20250314,113200,15979357,485,485,485,485,20
20250314,113100,15969657,486,486,486,486,0
20250314,113000,15969657,486,486,486,486,0
20250314,112900,15969657,486,486,486,486,0
20250314,112800,15969657,486,486,486,486,0
20250314,112700,15969657,486,486,486,486,0
20250314,112600,15969657,486,486,486,486,0
20250314,112500,15969657,486,486,486,486,0
20250314,112400,15969657,486,486,486,486,0
20250314,112300,15969657,486,486,486,486,11
20250314,112200,15964311,482,482,482,482,0
20250314,112100,15964311,482,482,482,482,0
20250314,112000,15964311,482,482,482,482,0
20250314,111900,15964311,482,482,482,482,0
20250314,111800,15964311,482,484,484,482,6708
20250314,111700,12726603,485,485,485,485,28
20250314,111600,12713023,485,485,485,485,0
20250314,111500,12713023,485,485,485,485,0
20250314,111400,12713023,485,485,485,485,0
20250314,111300,12713023,485,485,485,485,0
20250314,111200,12713023,485,485,485,485,0
20250314,111100,12713023,485,485,485,485,97
20250314,111000,12665978,485,485,485,485,0
20250314,110900,12665978,485,485,485,485,0
20250314,110800,12665978,485,486,486,485,1610
20250314,110700,11885053,486,486,486,486,0
20250314,110600,11885053,486,486,486,486,16
20250314,110500,11877277,487,487,487,487,0
20250314,110400,11877277,487,487,487,487,0
20250314,110300,11877277,487,487,487,487,0
20250314,110200,11877277,487,487,487,487,0
20250314,110100,11877277,487,487,487,487,0
20250314,110000,11877277,487,487,487,486,31
20250314,105900,11862209,486,486,486,486,0
20250314,105800,11862209,486,486,486,486,0
20250314,105700,11862209,486,486,486,486,336
20250314,105600,11698913,487,486,487,486,25
20250314,105500,11686746,486,486,486,486,1536
20250314,105400,10940250,486,486,486,486,0
20250314,105300,10940250,486,486,486,486,0
20250314,105200,10940250,486,486,486,486,87
20250314,105100,10897968,486,486,486,486,87
20250314,105000,10855686,485,485,485,485,0
20250314,104900,10855686,485,485,485,485,10
20250314,104800,10850836,485,485,485,485,10
20250314,104700,10845986,486,486,486,486,3
20250314,104600,10844528,485,485,485,485,20
20250314,104500,10834828,486,486,486,486,1
20250314,104400,10834342,486,486,486,486,0
20250314,104300,10834342,486,486,486,486,0
20250314,104200,10834342,486,486,486,486,1
20250314,104100,10833856,485,486,486,485,41
20250314,104000,10813970,486,486,486,486,0
20250314,103900,10813970,486,486,486,486,0
20250314,103800,10813970,486,486,486,486,3
20250314,103700,10812512,486,486,486,486,50
20250314,103600,10788212,486,486,486,486,0
20250314,103500,10788212,486,486,486,486,1
20250314,103400,10787726,485,486,486,485,5
20250314,103300,10785298,486,485,486,485,96
20250314,103200,10738735,485,485,485,485,0
20250314,103100,10738735,485,485,485,485,39
20250314,103000,10719820,485,485,485,485,0
20250314,102900,10719820,485,485,485,485,2
20250314,102800,10718850,485,485,485,485,0
20250314,102700,10718850,485,485,485,485,163
20250314,102600,10639795,486,485,486,485,12
20250314,102500,10633974,484,484,484,484,6
20250314,102400,10631070,486,486,486,486,0
20250314,102300,10631070,486,486,486,486,0
20250314,102200,10631070,486,483,486,483,507
20250314,102100,10386159,485,485,485,485,0
20250314,102000,10386159,485,485,485,485,0
20250314,101900,10386159,485,485,485,485,0
20250314,101800,10386159,485,485,485,485,0
20250314,101700,10386159,485,485,485,485,20
20250314,101600,10376459,483,483,483,483,6
20250314,101500,10373561,485,485,485,485,0
20250314,101400,10373561,485,483,485,483,2
20250314,101300,10372593,485,485,485,485,15
20250314,101200,10365318,483,483,483,483,0
20250314,101100,10365318,483,485,485,483,1746
20250314,101000,9521800,485,485,485,485,0
20250314,100900,9521800,485,485,485,485,14
20250314,100800,9515010,485,485,485,485,9
20250314,100700,9510645,485,485,485,485,53
20250314,100600,9484940,483,485,485,483,505
20250314,100500,9240700,485,485,485,485,2
20250314,100400,9239730,486,486,486,486,0
20250314,100300,9239730,486,486,486,486,0
20250314,100200,9239730,486,486,486,486,0
20250314,100100,9239730,486,486,486,486,0
20250314,100000,9239730,486,486,486,486,1
20250314,095900,9239244,485,485,485,485,6183
20250314,095800,6240489,485,485,485,485,33
20250314,095700,6224484,485,485,485,485,2000
20250314,095600,5254484,486,486,486,486,0
20250314,095500,5254484,486,486,486,486,501
20250314,095400,5010998,486,485,486,485,1046
20250314,095300,4503642,485,485,485,485,0
20250314,095200,4503642,485,485,485,485,0
20250314,095100,4503642,485,485,485,485,2
20250314,095000,4502672,485,485,485,485,4
20250314,094900,4500732,486,486,486,486,0
20250314,094800,4500732,486,486,486,486,0
20250314,094700,4500732,486,486,486,486,10
20250314,094600,4495872,485,485,485,485,2012
20250314,094500,3520052,486,486,486,486,0
20250314,094400,3520052,486,486,486,486,0
20250314,094300,3520052,486,486,486,486,0
20250314,094200,3520052,486,486,486,486,1
20250314,094100,3519566,486,486,486,486,229
20250314,094000,3408272,488,488,488,488,0
20250314,093900,3408272,488,488,488,488,0
20250314,093800,3408272,488,488,488,488,0
20250314,093700,3408272,488,486,488,486,21
20250314,093600,3398044,486,488,488,486,90
20250314,093500,3354284,488,488,488,488,0
20250314,093400,3354284,488,488,488,488,2
20250314,093300,3353308,488,488,488,488,9
20250314,093200,3348916,488,488,488,488,117
20250314,093100,3291820,488,487,488,487,112
20250314,093000,3237174,488,488,488,488,0
20250314,092900,3237174,488,488,488,488,11
20250314,092800,3231806,486,486,486,486,32
20250314,092700,3216254,486,486,486,486,18
20250314,092600,3207506,486,487,487,486,67
20250314,092500,3174908,488,488,488,488,52
20250314,092400,3149532,489,489,489,489,0
20250314,092300,3149532,489,489,489,489,0
20250314,092200,3149532,489,487,489,485,55
20250314,092100,3122829,485,485,485,485,0
20250314,092000,3122829,485,485,485,485,3857
20250314,091900,1252184,485,485,485,485,5
20250314,091800,1249759,483,483,483,483,0
20250314,091700,1249759,483,483,483,483,559
20250314,091600,979762,484,484,484,484,41
20250314,091500,959918,483,483,483,483,0
20250314,091400,959918,483,484,484,483,133
20250314,091300,895661,484,484,484,484,84
20250314,091200,855005,485,485,485,485,1
20250314,091100,854520,484,484,484,484,243
20250314,091000,736908,485,485,485,485,100
20250314,090900,688408,485,485,485,485,0
20250314,090800,688408,485,485,485,485,1
20250314,090700,687923,485,485,485,485,14
20250314,090600,681133,485,485,485,485,2
20250314,090500,680163,485,484,485,484,169
20250314,090400,598365,485,485,485,485,691
20250314,090300,263230,485,485,485,485,186
20250314,090200,173020,484,484,484,484,102
20250314,090100,123652,484,485,485,484,25
20250314,090000,111550,485,485,485,485,230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183700 48906844 482 482 482 482 2641
3 20250314 183600 48906844 482 482 482 482 0
4 20250314 183500 48906844 482 482 482 482 0
5 20250314 183400 48906844 482 482 482 482 0
6 20250314 183300 48906844 482 482 482 482 0
7 20250314 183200 48906844 482 482 482 482 0
8 20250314 183100 48906844 482 482 482 482 0
9 20250314 183000 48906844 482 482 482 482 0
10 20250314 182900 48906844 482 482 482 482 0
11 20250314 182800 48906844 482 482 482 482 0
12 20250314 182700 48906844 482 482 482 482 0
13 20250314 182600 48906844 482 482 482 482 0
14 20250314 182500 48906844 482 482 482 482 0
15 20250314 182400 48906844 482 482 482 482 0
16 20250314 182300 48906844 482 482 482 482 0
17 20250314 182200 48906844 482 482 482 482 0
18 20250314 182100 48906844 482 482 482 482 0
19 20250314 182000 48906844 482 482 482 482 0
20 20250314 181900 48906844 482 482 482 482 0
21 20250314 181800 48906844 482 482 482 482 0
22 20250314 181700 48906844 482 482 482 482 0
23 20250314 181600 48906844 482 482 482 482 0
24 20250314 181500 48906844 482 482 482 482 0
25 20250314 181400 48906844 482 482 482 482 0
26 20250314 181300 48906844 482 482 482 482 0
27 20250314 181200 48906844 482 482 482 482 0
28 20250314 181100 48906844 482 482 482 482 0
29 20250314 181000 48906844 482 482 482 482 0
30 20250314 180900 48906844 482 482 482 482 0
31 20250314 180800 48906844 482 482 482 482 0
32 20250314 180700 48906844 482 482 482 482 2641
33 20250314 180600 48906844 482 482 482 482 0
34 20250314 180500 48906844 482 482 482 482 0
35 20250314 180400 48906844 482 482 482 482 0
36 20250314 180300 48906844 482 482 482 482 0
37 20250314 180200 48906844 482 482 482 482 0
38 20250314 180100 48906844 482 482 482 482 0
39 20250314 180000 48906844 482 482 482 482 0
40 20250314 175900 48906844 482 482 482 482 0
41 20250314 175800 48906844 482 482 482 482 0
42 20250314 175700 48906844 482 482 482 482 0
43 20250314 175600 48906844 482 482 482 482 0
44 20250314 175500 48906844 482 482 482 482 0
45 20250314 175400 48906844 482 482 482 482 0
46 20250314 175300 48906844 482 482 482 482 0
47 20250314 175200 48906844 482 482 482 482 0
48 20250314 175100 48906844 482 482 482 482 0
49 20250314 175000 48906844 482 482 482 482 0
50 20250314 174900 48906844 482 482 482 482 0
51 20250314 174800 48906844 482 482 482 482 0
52 20250314 174700 48906844 482 482 482 482 0
53 20250314 174600 48906844 482 482 482 482 0
54 20250314 174500 48906844 482 482 482 482 0
55 20250314 174400 48906844 482 482 482 482 0
56 20250314 174300 48906844 482 482 482 482 0
57 20250314 174200 48906844 482 482 482 482 0
58 20250314 174100 48906844 482 482 482 482 0
59 20250314 174000 48906844 482 482 482 482 0
60 20250314 173900 48906844 482 482 482 482 0
61 20250314 173800 48906844 482 482 482 482 0
62 20250314 173700 48906844 482 482 482 482 2641
63 20250314 173600 48906844 482 482 482 482 0
64 20250314 173500 48906844 482 482 482 482 0
65 20250314 173400 48906844 482 482 482 482 0
66 20250314 173300 48906844 482 482 482 482 0
67 20250314 173200 48906844 482 482 482 482 0
68 20250314 173100 48906844 482 482 482 482 0
69 20250314 173000 48906844 482 482 482 482 0
70 20250314 172900 48906844 482 482 482 482 0
71 20250314 172800 48906844 482 482 482 482 0
72 20250314 172700 48906844 482 482 482 482 0
73 20250314 172600 48906844 482 482 482 482 0
74 20250314 172500 48906844 482 482 482 482 0
75 20250314 172400 48906844 482 482 482 482 0
76 20250314 172300 48906844 482 482 482 482 0
77 20250314 172200 48906844 482 482 482 482 0
78 20250314 172100 48906844 482 482 482 482 0
79 20250314 172000 48906844 482 482 482 482 0
80 20250314 171900 48906844 482 482 482 482 0
81 20250314 171800 48906844 482 482 482 482 0
82 20250314 171700 48906844 482 482 482 482 0
83 20250314 171600 48906844 482 482 482 482 0
84 20250314 171500 48906844 482 482 482 482 0
85 20250314 171400 48906844 482 482 482 482 0
86 20250314 171300 48906844 482 482 482 482 0
87 20250314 171200 48906844 482 482 482 482 0
88 20250314 171100 48906844 482 482 482 482 0
89 20250314 171000 48906844 482 482 482 482 0
90 20250314 170900 48906844 482 482 482 482 0
91 20250314 170800 48906844 482 482 482 482 0
92 20250314 170700 48906844 482 482 482 482 2641
93 20250314 170600 48906844 482 482 482 482 0
94 20250314 170500 48906844 482 482 482 482 0
95 20250314 170400 48906844 482 482 482 482 0
96 20250314 170300 48906844 482 482 482 482 0
97 20250314 170200 48906844 482 482 482 482 0
98 20250314 170100 48906844 482 482 482 482 0
99 20250314 170000 48906844 482 482 482 482 0
100 20250314 165900 48906844 482 482 482 482 0
101 20250314 165800 48906844 482 482 482 482 0
102 20250314 165700 48906844 482 482 482 482 0
103 20250314 165600 48906844 482 482 482 482 0
104 20250314 165500 48906844 482 482 482 482 0
105 20250314 165400 48906844 482 482 482 482 0
106 20250314 165300 48906844 482 482 482 482 0
107 20250314 165200 48906844 482 482 482 482 0
108 20250314 165100 48906844 482 482 482 482 0
109 20250314 165000 48906844 482 482 482 482 0
110 20250314 164900 48906844 482 482 482 482 0
111 20250314 164800 48906844 482 482 482 482 0
112 20250314 164700 48906844 482 482 482 482 0
113 20250314 164600 48906844 482 482 482 482 0
114 20250314 164500 48906844 482 482 482 482 0
115 20250314 164400 48906844 482 482 482 482 0
116 20250314 164300 48906844 482 482 482 482 0
117 20250314 164200 48906844 482 482 482 482 0
118 20250314 164100 48906844 482 482 482 482 0
119 20250314 164000 48906844 482 482 482 482 0
120 20250314 163900 48906844 482 482 482 482 0
121 20250314 163800 48906844 482 482 482 482 0
122 20250314 163700 48906844 482 482 482 482 2641
123 20250314 163600 48906844 482 482 482 482 0
124 20250314 163500 48906844 482 482 482 482 0
125 20250314 163400 48906844 482 482 482 482 0
126 20250314 163300 48906844 482 482 482 482 0
127 20250314 163200 48906844 482 482 482 482 0
128 20250314 163100 48906844 482 482 482 482 0
129 20250314 163000 48906844 482 482 482 482 0
130 20250314 162900 48906844 482 482 482 482 0
131 20250314 162800 48906844 482 482 482 482 0
132 20250314 162700 48906844 482 482 482 482 0
133 20250314 162600 48906844 482 482 482 482 0
134 20250314 162500 48906844 482 482 482 482 0
135 20250314 162400 48906844 482 482 482 482 0
136 20250314 162300 48906844 482 482 482 482 0
137 20250314 162200 48906844 482 482 482 482 0
138 20250314 162100 48906844 482 482 482 482 0
139 20250314 162000 48906844 482 482 482 482 0
140 20250314 161900 48906844 482 482 482 482 0
141 20250314 161800 48906844 482 482 482 482 0
142 20250314 161700 48906844 482 482 482 482 0
143 20250314 161600 48906844 482 482 482 482 0
144 20250314 161500 48906844 482 482 482 482 0
145 20250314 161400 48906844 482 482 482 482 0
146 20250314 161300 48906844 482 482 482 482 0
147 20250314 161200 48906844 482 482 482 482 0
148 20250314 161100 48906844 482 482 482 482 0
149 20250314 161000 48906844 482 482 482 482 0
150 20250314 160900 48906844 482 482 482 482 0
151 20250314 160800 48906844 482 482 482 482 0
152 20250314 160700 48906844 482 482 482 482 2641
153 20250314 160600 48906844 482 482 482 482 0
154 20250314 160500 48906844 482 482 482 482 0
155 20250314 160400 48906844 482 482 482 482 0
156 20250314 160300 48906844 482 482 482 482 0
157 20250314 160200 48906844 482 482 482 482 0
158 20250314 160100 48906844 482 482 482 482 0
159 20250314 160000 48906844 482 482 482 482 0
160 20250314 155900 48906844 482 482 482 482 0
161 20250314 155800 48906844 482 482 482 482 0
162 20250314 155700 48906844 482 482 482 482 0
163 20250314 155600 48906844 482 482 482 482 0
164 20250314 155500 48906844 482 482 482 482 0
165 20250314 155400 48906844 482 482 482 482 0
166 20250314 155300 48906844 482 482 482 482 0
167 20250314 155200 48906844 482 482 482 482 0
168 20250314 155100 48906844 482 482 482 482 0
169 20250314 155000 48906844 482 482 482 482 0
170 20250314 154900 48906844 482 482 482 482 0
171 20250314 154800 48906844 482 482 482 482 0
172 20250314 154700 48906844 482 482 482 482 0
173 20250314 154600 48906844 482 482 482 482 0
174 20250314 154500 48906844 482 482 482 482 0
175 20250314 154400 48906844 482 482 482 482 0
176 20250314 154300 48906844 482 482 482 482 0
177 20250314 154200 48906844 482 482 482 482 0
178 20250314 154100 48906844 482 482 482 482 0
179 20250314 154000 48906844 482 482 482 482 0
180 20250314 153900 48906844 482 482 482 482 0
181 20250314 153800 48906844 482 482 482 482 0
182 20250314 153700 48906844 482 482 482 482 2641
183 20250314 153600 48906844 482 482 482 482 0
184 20250314 153500 48906844 482 482 482 482 0
185 20250314 153400 48906844 482 482 482 482 0
186 20250314 153300 48906844 482 482 482 482 0
187 20250314 153200 48906844 482 482 482 482 0
188 20250314 153100 48906844 482 482 482 482 0
189 20250314 153000 48906844 482 482 482 482 2641
190 20250314 152900 47633882 481 481 481 481 0
191 20250314 152800 47633882 481 481 481 481 0
192 20250314 152700 47633882 481 481 481 481 0
193 20250314 152600 47633882 481 481 481 481 0
194 20250314 152500 47633882 481 481 481 481 0
195 20250314 152400 47633882 481 481 481 481 0
196 20250314 152300 47633882 481 481 481 481 0
197 20250314 152200 47633882 481 481 481 481 0
198 20250314 152100 47633882 481 481 481 481 0
199 20250314 152000 47633882 481 481 481 481 0
200 20250314 151900 47633882 481 481 481 481 690
201 20250314 151800 47301992 481 481 481 481 10
202 20250314 151700 47297182 481 481 481 481 35
203 20250314 151600 47280347 480 480 480 480 266
204 20250314 151500 47152667 481 481 481 481 0
205 20250314 151400 47152667 481 481 481 481 318
206 20250314 151300 46999709 481 481 481 481 0
207 20250314 151200 46999709 481 481 481 481 0
208 20250314 151100 46999709 481 481 481 481 1952
209 20250314 151000 46060797 481 481 481 481 34
210 20250314 150900 46044443 482 482 482 482 73
211 20250314 150800 46009257 481 481 481 481 14
212 20250314 150700 46002523 480 480 480 480 0
213 20250314 150600 46002523 480 480 480 480 0
214 20250314 150500 46002523 480 480 480 480 0
215 20250314 150400 46002523 480 480 480 480 0
216 20250314 150300 46002523 480 480 480 480 0
217 20250314 150200 46002523 480 480 480 480 0
218 20250314 150100 46002523 480 480 480 480 0
219 20250314 150000 46002523 480 481 481 480 1250
220 20250314 145900 45402095 481 481 481 481 1001
221 20250314 145800 44920614 482 482 482 482 0
222 20250314 145700 44920614 482 482 482 482 0
223 20250314 145600 44920614 482 482 482 482 0
224 20250314 145500 44920614 482 482 482 482 0
225 20250314 145400 44920614 482 482 482 482 102
226 20250314 145300 44871450 482 482 482 482 0
227 20250314 145200 44871450 482 482 482 482 0
228 20250314 145100 44871450 482 482 482 482 0
229 20250314 145000 44871450 482 482 482 482 0
230 20250314 144900 44871450 482 482 482 482 0
231 20250314 144800 44871450 482 482 482 482 0
232 20250314 144700 44871450 482 482 482 482 12
233 20250314 144600 44865666 482 482 482 482 0
234 20250314 144500 44865666 482 482 482 480 23002
235 20250314 144400 33815542 482 482 482 482 12
236 20250314 144300 33809758 482 482 482 482 3000
237 20250314 144200 32363758 483 483 483 483 0
238 20250314 144100 32363758 483 483 483 483 1005
239 20250314 144000 31878343 483 483 483 483 0
240 20250314 143900 31878343 483 483 483 483 0
241 20250314 143800 31878343 483 483 483 483 0
242 20250314 143700 31878343 483 483 483 483 106
243 20250314 143600 31827145 483 483 483 483 0
244 20250314 143500 31827145 483 483 483 483 1293
245 20250314 143400 31202626 483 483 483 483 0
246 20250314 143300 31202626 483 483 483 483 0
247 20250314 143200 31202626 483 483 483 483 3000
248 20250314 143100 29753626 484 484 484 484 0
249 20250314 143000 29753626 484 484 484 484 0
250 20250314 142900 29753626 484 484 484 484 703
251 20250314 142800 29413374 484 484 484 484 0
252 20250314 142700 29413374 484 484 484 484 1
253 20250314 142600 29412890 484 484 484 484 0
254 20250314 142500 29412890 484 484 484 484 2
255 20250314 142400 29411922 484 484 484 484 0
256 20250314 142300 29411922 484 484 484 484 0
257 20250314 142200 29411922 484 484 484 484 1
258 20250314 142100 29411438 484 484 484 484 0
259 20250314 142000 29411438 484 484 484 484 0
260 20250314 141900 29411438 484 484 484 484 0
261 20250314 141800 29411438 484 484 484 484 17
262 20250314 141700 29403210 484 484 484 484 0
263 20250314 141600 29403210 484 484 484 484 0
264 20250314 141500 29403210 484 484 484 484 0
265 20250314 141400 29403210 484 484 484 484 0
266 20250314 141300 29403210 484 484 484 484 0
267 20250314 141200 29403210 484 484 484 484 0
268 20250314 141100 29403210 484 484 484 484 0
269 20250314 141000 29403210 484 484 484 484 263
270 20250314 140900 29275918 484 484 484 484 100
271 20250314 140800 29227518 484 484 484 484 0
272 20250314 140700 29227518 484 484 484 484 1
273 20250314 140600 29227034 483 483 483 483 0
274 20250314 140500 29227034 483 483 483 483 0
275 20250314 140400 29227034 483 483 483 483 0
276 20250314 140300 29227034 483 483 483 483 0
277 20250314 140200 29227034 483 483 483 483 0
278 20250314 140100 29227034 483 483 483 483 0
279 20250314 140000 29227034 483 483 483 483 0
280 20250314 135900 29227034 483 483 483 483 0
281 20250314 135800 29227034 483 483 483 483 0
282 20250314 135700 29227034 483 483 483 483 0
283 20250314 135600 29227034 483 483 483 483 0
284 20250314 135500 29227034 483 483 483 483 0
285 20250314 135400 29227034 483 483 483 483 250
286 20250314 135300 29106284 483 483 483 483 125
287 20250314 135200 29045909 484 484 484 484 0
288 20250314 135100 29045909 484 484 484 484 1
289 20250314 135000 29045425 483 483 483 483 507
290 20250314 134900 28800544 484 484 484 484 0
291 20250314 134800 28800544 484 484 484 484 100
292 20250314 134700 28752144 483 483 483 483 0
293 20250314 134600 28752144 483 483 483 483 0
294 20250314 134500 28752144 483 483 483 483 0
295 20250314 134400 28752144 483 483 483 483 0
296 20250314 134300 28752144 483 483 483 483 0
297 20250314 134200 28752144 483 483 483 483 0
298 20250314 134100 28752144 483 483 483 483 7
299 20250314 134000 28748763 484 484 484 484 13
300 20250314 133900 28742471 484 484 484 484 50
301 20250314 133800 28718271 484 484 484 484 100
302 20250314 133700 28669871 483 483 483 483 54
303 20250314 133600 28643789 483 483 483 483 550
304 20250314 133500 28378139 484 484 484 484 0
305 20250314 133400 28378139 484 483 484 483 24
306 20250314 133300 28366537 484 484 484 484 0
307 20250314 133200 28366537 484 484 484 484 0
308 20250314 133100 28366537 484 484 484 484 2
309 20250314 133000 28365569 483 483 483 483 0
310 20250314 132900 28365569 483 483 483 483 1
311 20250314 132800 28365086 484 484 484 484 0
312 20250314 132700 28365086 484 484 484 484 0
313 20250314 132600 28365086 484 484 484 484 0
314 20250314 132500 28365086 484 484 484 484 0
315 20250314 132400 28365086 484 484 484 484 0
316 20250314 132300 28365086 484 483 484 483 83
317 20250314 132200 28324986 483 483 483 483 9
318 20250314 132100 28320639 483 483 483 482 1126
319 20250314 132000 27776858 484 484 484 484 0
320 20250314 131900 27776858 484 484 484 484 0
321 20250314 131800 27776858 484 484 484 484 0
322 20250314 131700 27776858 484 484 484 484 300
323 20250314 131600 27631658 484 484 484 484 0
324 20250314 131500 27631658 484 484 484 484 0
325 20250314 131400 27631658 484 484 484 484 0
326 20250314 131300 27631658 484 484 484 484 419
327 20250314 131200 27428862 485 485 485 485 0
328 20250314 131100 27428862 485 485 485 485 0
329 20250314 131000 27428862 485 485 485 485 0
330 20250314 130900 27428862 485 485 485 485 0
331 20250314 130800 27428862 485 485 485 485 0
332 20250314 130700 27428862 485 485 485 485 50
333 20250314 130600 27404612 485 485 485 485 70
334 20250314 130500 27370662 485 485 485 485 5
335 20250314 130400 27368237 485 485 485 485 6
336 20250314 130300 27365327 485 485 485 485 0
337 20250314 130200 27365327 485 485 485 485 0
338 20250314 130100 27365327 485 485 485 485 20
339 20250314 130000 27355627 486 486 486 486 0
340 20250314 125900 27355627 486 486 486 486 11
341 20250314 125800 27350281 485 485 485 485 0
342 20250314 125700 27350281 485 485 485 485 0
343 20250314 125600 27350281 485 485 485 485 0
344 20250314 125500 27350281 485 485 485 485 0
345 20250314 125400 27350281 485 485 485 485 0
346 20250314 125300 27350281 485 485 485 485 0
347 20250314 125200 27350281 485 485 485 485 0
348 20250314 125100 27350281 485 484 485 484 87
349 20250314 125000 27308172 484 485 485 484 2001
350 20250314 124900 26337688 485 485 485 485 197
351 20250314 124800 26242143 485 485 485 485 0
352 20250314 124700 26242143 485 485 485 485 0
353 20250314 124600 26242143 485 485 485 485 0
354 20250314 124500 26242143 485 485 485 485 0
355 20250314 124400 26242143 485 485 485 485 0
356 20250314 124300 26242143 485 485 485 485 1
357 20250314 124200 26241658 485 485 485 485 0
358 20250314 124100 26241658 485 485 485 485 0
359 20250314 124000 26241658 485 485 485 485 100
360 20250314 123900 26193158 485 484 485 484 2
361 20250314 123800 26192189 486 486 486 486 0
362 20250314 123700 26192189 486 486 486 486 0
363 20250314 123600 26192189 486 486 486 486 0
364 20250314 123500 26192189 486 486 486 486 0
365 20250314 123400 26192189 486 486 486 486 0
366 20250314 123300 26192189 486 486 486 486 0
367 20250314 123200 26192189 486 486 486 486 0
368 20250314 123100 26192189 486 486 486 486 1
369 20250314 123000 26191703 483 483 483 483 2
370 20250314 122900 26190737 483 483 483 483 0
371 20250314 122800 26190737 483 483 483 483 106
372 20250314 122700 26139539 483 483 483 483 20
373 20250314 122600 26129879 482 482 482 482 1695
374 20250314 122500 25312889 482 482 482 482 1
375 20250314 122400 25312407 483 483 483 483 0
376 20250314 122300 25312407 483 483 483 483 0
377 20250314 122200 25312407 483 483 483 483 0
378 20250314 122100 25312407 483 483 483 483 400
379 20250314 122000 25119207 483 483 483 483 0
380 20250314 121900 25119207 483 483 483 483 0
381 20250314 121800 25119207 483 483 483 483 0
382 20250314 121700 25119207 483 483 483 483 400
383 20250314 121600 24926007 483 483 483 483 0
384 20250314 121500 24926007 483 483 483 483 0
385 20250314 121400 24926007 483 483 483 483 1
386 20250314 121300 24925524 482 482 482 482 1982
387 20250314 121200 23970200 482 482 482 482 348
388 20250314 121100 23802464 482 482 482 482 0
389 20250314 121000 23802464 482 482 482 482 69
390 20250314 120900 23769206 483 483 483 483 0
391 20250314 120800 23769206 483 483 483 483 0
392 20250314 120700 23769206 483 484 484 483 1302
393 20250314 120600 23140139 485 485 485 485 0
394 20250314 120500 23140139 485 485 485 485 0
395 20250314 120400 23140139 485 485 485 485 145
396 20250314 120300 23069814 486 486 486 486 0
397 20250314 120200 23069814 486 486 486 486 0
398 20250314 120100 23069814 486 486 486 486 0
399 20250314 120000 23069814 486 486 486 486 1
400 20250314 115900 23069328 483 484 484 483 2300
401 20250314 115800 21958388 486 486 486 486 0
402 20250314 115700 21958388 486 486 486 486 0
403 20250314 115600 21958388 486 486 486 486 0
404 20250314 115500 21958388 486 486 486 486 0
405 20250314 115400 21958388 486 486 486 486 0
406 20250314 115300 21958388 486 486 486 486 11
407 20250314 115200 21953042 486 486 486 486 1
408 20250314 115100 21952556 484 484 484 484 0
409 20250314 115000 21952556 484 484 484 484 0
410 20250314 114900 21952556 484 484 484 484 0
411 20250314 114800 21952556 484 484 484 484 0
412 20250314 114700 21952556 484 484 484 484 0
413 20250314 114600 21952556 484 484 484 484 0
414 20250314 114500 21952556 484 484 484 484 1609
415 20250314 114400 21173800 484 484 484 484 0
416 20250314 114300 21173800 484 484 484 484 356
417 20250314 114200 21001496 486 485 486 485 10000
418 20250314 114100 16142467 485 485 485 485 0
419 20250314 114000 16142467 485 485 485 485 1
420 20250314 113900 16141982 484 484 484 484 1
421 20250314 113800 16141498 485 485 485 485 1
422 20250314 113700 16141013 484 484 484 484 0
423 20250314 113600 16141013 484 484 484 484 0
424 20250314 113500 16141013 484 484 484 484 333
425 20250314 113400 15979841 484 484 484 484 0
426 20250314 113300 15979841 484 484 484 484 1
427 20250314 113200 15979357 485 485 485 485 20
428 20250314 113100 15969657 486 486 486 486 0
429 20250314 113000 15969657 486 486 486 486 0
430 20250314 112900 15969657 486 486 486 486 0
431 20250314 112800 15969657 486 486 486 486 0
432 20250314 112700 15969657 486 486 486 486 0
433 20250314 112600 15969657 486 486 486 486 0
434 20250314 112500 15969657 486 486 486 486 0
435 20250314 112400 15969657 486 486 486 486 0
436 20250314 112300 15969657 486 486 486 486 11
437 20250314 112200 15964311 482 482 482 482 0
438 20250314 112100 15964311 482 482 482 482 0
439 20250314 112000 15964311 482 482 482 482 0
440 20250314 111900 15964311 482 482 482 482 0
441 20250314 111800 15964311 482 484 484 482 6708
442 20250314 111700 12726603 485 485 485 485 28
443 20250314 111600 12713023 485 485 485 485 0
444 20250314 111500 12713023 485 485 485 485 0
445 20250314 111400 12713023 485 485 485 485 0
446 20250314 111300 12713023 485 485 485 485 0
447 20250314 111200 12713023 485 485 485 485 0
448 20250314 111100 12713023 485 485 485 485 97
449 20250314 111000 12665978 485 485 485 485 0
450 20250314 110900 12665978 485 485 485 485 0
451 20250314 110800 12665978 485 486 486 485 1610
452 20250314 110700 11885053 486 486 486 486 0
453 20250314 110600 11885053 486 486 486 486 16
454 20250314 110500 11877277 487 487 487 487 0
455 20250314 110400 11877277 487 487 487 487 0
456 20250314 110300 11877277 487 487 487 487 0
457 20250314 110200 11877277 487 487 487 487 0
458 20250314 110100 11877277 487 487 487 487 0
459 20250314 110000 11877277 487 487 487 486 31
460 20250314 105900 11862209 486 486 486 486 0
461 20250314 105800 11862209 486 486 486 486 0
462 20250314 105700 11862209 486 486 486 486 336
463 20250314 105600 11698913 487 486 487 486 25
464 20250314 105500 11686746 486 486 486 486 1536
465 20250314 105400 10940250 486 486 486 486 0
466 20250314 105300 10940250 486 486 486 486 0
467 20250314 105200 10940250 486 486 486 486 87
468 20250314 105100 10897968 486 486 486 486 87
469 20250314 105000 10855686 485 485 485 485 0
470 20250314 104900 10855686 485 485 485 485 10
471 20250314 104800 10850836 485 485 485 485 10
472 20250314 104700 10845986 486 486 486 486 3
473 20250314 104600 10844528 485 485 485 485 20
474 20250314 104500 10834828 486 486 486 486 1
475 20250314 104400 10834342 486 486 486 486 0
476 20250314 104300 10834342 486 486 486 486 0
477 20250314 104200 10834342 486 486 486 486 1
478 20250314 104100 10833856 485 486 486 485 41
479 20250314 104000 10813970 486 486 486 486 0
480 20250314 103900 10813970 486 486 486 486 0
481 20250314 103800 10813970 486 486 486 486 3
482 20250314 103700 10812512 486 486 486 486 50
483 20250314 103600 10788212 486 486 486 486 0
484 20250314 103500 10788212 486 486 486 486 1
485 20250314 103400 10787726 485 486 486 485 5
486 20250314 103300 10785298 486 485 486 485 96
487 20250314 103200 10738735 485 485 485 485 0
488 20250314 103100 10738735 485 485 485 485 39
489 20250314 103000 10719820 485 485 485 485 0
490 20250314 102900 10719820 485 485 485 485 2
491 20250314 102800 10718850 485 485 485 485 0
492 20250314 102700 10718850 485 485 485 485 163
493 20250314 102600 10639795 486 485 486 485 12
494 20250314 102500 10633974 484 484 484 484 6
495 20250314 102400 10631070 486 486 486 486 0
496 20250314 102300 10631070 486 486 486 486 0
497 20250314 102200 10631070 486 483 486 483 507
498 20250314 102100 10386159 485 485 485 485 0
499 20250314 102000 10386159 485 485 485 485 0
500 20250314 101900 10386159 485 485 485 485 0
501 20250314 101800 10386159 485 485 485 485 0
502 20250314 101700 10386159 485 485 485 485 20
503 20250314 101600 10376459 483 483 483 483 6
504 20250314 101500 10373561 485 485 485 485 0
505 20250314 101400 10373561 485 483 485 483 2
506 20250314 101300 10372593 485 485 485 485 15
507 20250314 101200 10365318 483 483 483 483 0
508 20250314 101100 10365318 483 485 485 483 1746
509 20250314 101000 9521800 485 485 485 485 0
510 20250314 100900 9521800 485 485 485 485 14
511 20250314 100800 9515010 485 485 485 485 9
512 20250314 100700 9510645 485 485 485 485 53
513 20250314 100600 9484940 483 485 485 483 505
514 20250314 100500 9240700 485 485 485 485 2
515 20250314 100400 9239730 486 486 486 486 0
516 20250314 100300 9239730 486 486 486 486 0
517 20250314 100200 9239730 486 486 486 486 0
518 20250314 100100 9239730 486 486 486 486 0
519 20250314 100000 9239730 486 486 486 486 1
520 20250314 095900 9239244 485 485 485 485 6183
521 20250314 095800 6240489 485 485 485 485 33
522 20250314 095700 6224484 485 485 485 485 2000
523 20250314 095600 5254484 486 486 486 486 0
524 20250314 095500 5254484 486 486 486 486 501
525 20250314 095400 5010998 486 485 486 485 1046
526 20250314 095300 4503642 485 485 485 485 0
527 20250314 095200 4503642 485 485 485 485 0
528 20250314 095100 4503642 485 485 485 485 2
529 20250314 095000 4502672 485 485 485 485 4
530 20250314 094900 4500732 486 486 486 486 0
531 20250314 094800 4500732 486 486 486 486 0
532 20250314 094700 4500732 486 486 486 486 10
533 20250314 094600 4495872 485 485 485 485 2012
534 20250314 094500 3520052 486 486 486 486 0
535 20250314 094400 3520052 486 486 486 486 0
536 20250314 094300 3520052 486 486 486 486 0
537 20250314 094200 3520052 486 486 486 486 1
538 20250314 094100 3519566 486 486 486 486 229
539 20250314 094000 3408272 488 488 488 488 0
540 20250314 093900 3408272 488 488 488 488 0
541 20250314 093800 3408272 488 488 488 488 0
542 20250314 093700 3408272 488 486 488 486 21
543 20250314 093600 3398044 486 488 488 486 90
544 20250314 093500 3354284 488 488 488 488 0
545 20250314 093400 3354284 488 488 488 488 2
546 20250314 093300 3353308 488 488 488 488 9
547 20250314 093200 3348916 488 488 488 488 117
548 20250314 093100 3291820 488 487 488 487 112
549 20250314 093000 3237174 488 488 488 488 0
550 20250314 092900 3237174 488 488 488 488 11
551 20250314 092800 3231806 486 486 486 486 32
552 20250314 092700 3216254 486 486 486 486 18
553 20250314 092600 3207506 486 487 487 486 67
554 20250314 092500 3174908 488 488 488 488 52
555 20250314 092400 3149532 489 489 489 489 0
556 20250314 092300 3149532 489 489 489 489 0
557 20250314 092200 3149532 489 487 489 485 55
558 20250314 092100 3122829 485 485 485 485 0
559 20250314 092000 3122829 485 485 485 485 3857
560 20250314 091900 1252184 485 485 485 485 5
561 20250314 091800 1249759 483 483 483 483 0
562 20250314 091700 1249759 483 483 483 483 559
563 20250314 091600 979762 484 484 484 484 41
564 20250314 091500 959918 483 483 483 483 0
565 20250314 091400 959918 483 484 484 483 133
566 20250314 091300 895661 484 484 484 484 84
567 20250314 091200 855005 485 485 485 485 1
568 20250314 091100 854520 484 484 484 484 243
569 20250314 091000 736908 485 485 485 485 100
570 20250314 090900 688408 485 485 485 485 0
571 20250314 090800 688408 485 485 485 485 1
572 20250314 090700 687923 485 485 485 485 14
573 20250314 090600 681133 485 485 485 485 2
574 20250314 090500 680163 485 484 485 484 169
575 20250314 090400 598365 485 485 485 485 691
576 20250314 090300 263230 485 485 485 485 186
577 20250314 090200 173020 484 484 484 484 102
578 20250314 090100 123652 484 485 485 484 25
579 20250314 090000 111550 485 485 485 485 230

1
002360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,762218,111133730,363577986,53010789210,0.69
20250311,762218,111133730,362815768,52899655480,0.69
20250310,762218,111133730,367389076,53566457860,0.69
20250307,762218,111133730,370437948,54010992780,0.69
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 762218 111133730 363577986 53010789210 0.69
3 20250311 762218 111133730 362815768 52899655480 0.69
4 20250310 762218 111133730 367389076 53566457860 0.69
5 20250307 762218 111133730 370437948 54010992780 0.69