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

584
004060/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184200,53905486,316,316,316,316,962
20250314,184100,53905486,316,316,316,316,0
20250314,184000,53905486,316,316,316,316,0
20250314,183900,53905486,316,316,316,316,0
20250314,183800,53905486,316,316,316,316,0
20250314,183700,53905486,316,316,316,316,0
20250314,183600,53905486,316,316,316,316,0
20250314,183500,53905486,316,316,316,316,0
20250314,183400,53905486,316,316,316,316,0
20250314,183300,53905486,316,316,316,316,0
20250314,183200,53905486,316,316,316,316,0
20250314,183100,53905486,316,316,316,316,0
20250314,183000,53905486,316,316,316,316,0
20250314,182900,53905486,316,316,316,316,0
20250314,182800,53905486,316,316,316,316,0
20250314,182700,53905486,316,316,316,316,0
20250314,182600,53905486,316,316,316,316,0
20250314,182500,53905486,316,316,316,316,0
20250314,182400,53905486,316,316,316,316,0
20250314,182300,53905486,316,316,316,316,0
20250314,182200,53905486,316,316,316,316,0
20250314,182100,53905486,316,316,316,316,0
20250314,182000,53905486,316,316,316,316,0
20250314,181900,53905486,316,316,316,316,0
20250314,181800,53905486,316,316,316,316,0
20250314,181700,53905486,316,316,316,316,0
20250314,181600,53905486,316,316,316,316,0
20250314,181500,53905486,316,316,316,316,0
20250314,181400,53905486,316,316,316,316,0
20250314,181300,53905486,316,316,316,316,0
20250314,181200,53905486,316,316,316,316,962
20250314,181100,53905486,316,316,316,316,0
20250314,181000,53905486,316,316,316,316,0
20250314,180900,53905486,316,316,316,316,0
20250314,180800,53905486,316,316,316,316,0
20250314,180700,53905486,316,316,316,316,0
20250314,180600,53905486,316,316,316,316,0
20250314,180500,53905486,316,316,316,316,0
20250314,180400,53905486,316,316,316,316,0
20250314,180300,53905486,316,316,316,316,0
20250314,180200,53905486,316,316,316,316,0
20250314,180100,53905486,316,316,316,316,0
20250314,180000,53905486,316,316,316,316,0
20250314,175900,53905486,316,316,316,316,0
20250314,175800,53905486,316,316,316,316,0
20250314,175700,53905486,316,316,316,316,0
20250314,175600,53905486,316,316,316,316,0
20250314,175500,53905486,316,316,316,316,0
20250314,175400,53905486,316,316,316,316,0
20250314,175300,53905486,316,316,316,316,0
20250314,175200,53905486,316,316,316,316,0
20250314,175100,53905486,316,316,316,316,0
20250314,175000,53905486,316,316,316,316,0
20250314,174900,53905486,316,316,316,316,0
20250314,174800,53905486,316,316,316,316,0
20250314,174700,53905486,316,316,316,316,0
20250314,174600,53905486,316,316,316,316,0
20250314,174500,53905486,316,316,316,316,0
20250314,174400,53905486,316,316,316,316,0
20250314,174300,53905486,316,316,316,316,0
20250314,174200,53905486,316,316,316,316,962
20250314,174100,53905486,316,316,316,316,0
20250314,174000,53905486,316,316,316,316,0
20250314,173900,53905486,316,316,316,316,0
20250314,173800,53905486,316,316,316,316,0
20250314,173700,53905486,316,316,316,316,0
20250314,173600,53905486,316,316,316,316,0
20250314,173500,53905486,316,316,316,316,0
20250314,173400,53905486,316,316,316,316,0
20250314,173300,53905486,316,316,316,316,0
20250314,173200,53905486,316,316,316,316,0
20250314,173100,53905486,316,316,316,316,0
20250314,173000,53905486,316,316,316,316,0
20250314,172900,53905486,316,316,316,316,0
20250314,172800,53905486,316,316,316,316,0
20250314,172700,53905486,316,316,316,316,0
20250314,172600,53905486,316,316,316,316,0
20250314,172500,53905486,316,316,316,316,0
20250314,172400,53905486,316,316,316,316,0
20250314,172300,53905486,316,316,316,316,0
20250314,172200,53905486,316,316,316,316,0
20250314,172100,53905486,316,316,316,316,0
20250314,172000,53905486,316,316,316,316,0
20250314,171900,53905486,316,316,316,316,0
20250314,171800,53905486,316,316,316,316,0
20250314,171700,53905486,316,316,316,316,0
20250314,171600,53905486,316,316,316,316,0
20250314,171500,53905486,316,316,316,316,0
20250314,171400,53905486,316,316,316,316,0
20250314,171300,53905486,316,316,316,316,0
20250314,171200,53905486,316,316,316,316,962
20250314,171100,53905486,316,316,316,316,0
20250314,171000,53905486,316,316,316,316,0
20250314,170900,53905486,316,316,316,316,0
20250314,170800,53905486,316,316,316,316,0
20250314,170700,53905486,316,316,316,316,0
20250314,170600,53905486,316,316,316,316,0
20250314,170500,53905486,316,316,316,316,0
20250314,170400,53905486,316,316,316,316,0
20250314,170300,53905486,316,316,316,316,0
20250314,170200,53905486,316,316,316,316,0
20250314,170100,53905486,316,316,316,316,0
20250314,170000,53905486,316,316,316,316,0
20250314,165900,53905486,316,316,316,316,0
20250314,165800,53905486,316,316,316,316,0
20250314,165700,53905486,316,316,316,316,0
20250314,165600,53905486,316,316,316,316,0
20250314,165500,53905486,316,316,316,316,0
20250314,165400,53905486,316,316,316,316,0
20250314,165300,53905486,316,316,316,316,0
20250314,165200,53905486,316,316,316,316,0
20250314,165100,53905486,316,316,316,316,0
20250314,165000,53905486,316,316,316,316,0
20250314,164900,53905486,316,316,316,316,0
20250314,164800,53905486,316,316,316,316,0
20250314,164700,53905486,316,316,316,316,0
20250314,164600,53905486,316,316,316,316,0
20250314,164500,53905486,316,316,316,316,0
20250314,164400,53905486,316,316,316,316,0
20250314,164300,53905486,316,316,316,316,0
20250314,164200,53905486,316,316,316,316,962
20250314,164100,53905486,316,316,316,316,0
20250314,164000,53905486,316,316,316,316,0
20250314,163900,53905486,316,316,316,316,0
20250314,163800,53905486,316,316,316,316,0
20250314,163700,53905486,316,316,316,316,0
20250314,163600,53905486,316,316,316,316,0
20250314,163500,53905486,316,316,316,316,0
20250314,163400,53905486,316,316,316,316,0
20250314,163300,53905486,316,316,316,316,0
20250314,163200,53905486,316,316,316,316,0
20250314,163100,53905486,316,316,316,316,0
20250314,163000,53905486,316,316,316,316,0
20250314,162900,53905486,316,316,316,316,0
20250314,162800,53905486,316,316,316,316,0
20250314,162700,53905486,316,316,316,316,0
20250314,162600,53905486,316,316,316,316,0
20250314,162500,53905486,316,316,316,316,0
20250314,162400,53905486,316,316,316,316,0
20250314,162300,53905486,316,316,316,316,0
20250314,162200,53905486,316,316,316,316,0
20250314,162100,53905486,316,316,316,316,0
20250314,162000,53905486,316,316,316,316,0
20250314,161900,53905486,316,316,316,316,0
20250314,161800,53905486,316,316,316,316,0
20250314,161700,53905486,316,316,316,316,0
20250314,161600,53905486,316,316,316,316,0
20250314,161500,53905486,316,316,316,316,0
20250314,161400,53905486,316,316,316,316,0
20250314,161300,53905486,316,316,316,316,0
20250314,161200,53905486,316,316,316,316,962
20250314,161100,53905486,316,316,316,316,0
20250314,161000,53905486,316,316,316,316,0
20250314,160900,53905486,316,316,316,316,0
20250314,160800,53905486,316,316,316,316,0
20250314,160700,53905486,316,316,316,316,0
20250314,160600,53905486,316,316,316,316,0
20250314,160500,53905486,316,316,316,316,0
20250314,160400,53905486,316,316,316,316,0
20250314,160300,53905486,316,316,316,316,0
20250314,160200,53905486,316,316,316,316,0
20250314,160100,53905486,316,316,316,316,0
20250314,160000,53905486,316,316,316,316,0
20250314,155900,53905486,316,316,316,316,0
20250314,155800,53905486,316,316,316,316,0
20250314,155700,53905486,316,316,316,316,0
20250314,155600,53905486,316,316,316,316,0
20250314,155500,53905486,316,316,316,316,0
20250314,155400,53905486,316,316,316,316,0
20250314,155300,53905486,316,316,316,316,0
20250314,155200,53905486,316,316,316,316,0
20250314,155100,53905486,316,316,316,316,0
20250314,155000,53905486,316,316,316,316,0
20250314,154900,53905486,316,316,316,316,0
20250314,154800,53905486,316,316,316,316,0
20250314,154700,53905486,316,316,316,316,0
20250314,154600,53905486,316,316,316,316,0
20250314,154500,53905486,316,316,316,316,0
20250314,154400,53905486,316,316,316,316,0
20250314,154300,53905486,316,316,316,316,0
20250314,154200,53905486,316,316,316,316,962
20250314,154100,53905486,316,316,316,316,0
20250314,154000,53905486,316,316,316,316,0
20250314,153900,53905486,316,316,316,316,0
20250314,153800,53905486,316,316,316,316,0
20250314,153700,53905486,316,316,316,316,0
20250314,153600,53905486,316,316,316,316,0
20250314,153500,53905486,316,316,316,316,0
20250314,153400,53905486,316,316,316,316,0
20250314,153300,53905486,316,316,316,316,0
20250314,153200,53905486,316,316,316,316,0
20250314,153100,53905486,316,316,316,316,0
20250314,153000,53905486,316,316,316,316,962
20250314,152900,53601494,316,316,316,316,0
20250314,152800,53601494,316,316,316,316,0
20250314,152700,53601494,316,316,316,316,0
20250314,152600,53601494,316,316,316,316,0
20250314,152500,53601494,316,316,316,316,0
20250314,152400,53601494,316,316,316,316,0
20250314,152300,53601494,316,316,316,316,0
20250314,152200,53601494,316,316,316,316,0
20250314,152100,53601494,316,316,316,316,0
20250314,152000,53601494,316,316,316,316,0
20250314,151900,53601494,316,316,316,316,0
20250314,151800,53601494,316,316,316,316,0
20250314,151700,53601494,316,316,316,316,0
20250314,151600,53601494,316,316,316,316,150
20250314,151500,53554094,315,315,315,315,0
20250314,151400,53554094,315,315,315,315,0
20250314,151300,53554094,315,315,315,315,50
20250314,151200,53538344,316,316,316,316,20
20250314,151100,53532024,316,316,316,316,40
20250314,151000,53519384,316,316,316,316,0
20250314,150900,53519384,316,316,316,316,134
20250314,150800,53477040,316,316,316,316,2126
20250314,150700,52805224,316,316,316,316,1200
20250314,150600,52426024,316,315,316,315,9
20250314,150500,52423188,316,316,316,316,0
20250314,150400,52423188,316,316,316,316,2272
20250314,150300,51705236,316,316,316,316,0
20250314,150200,51705236,316,316,316,316,0
20250314,150100,51705236,316,316,316,316,0
20250314,150000,51705236,316,316,316,316,1300
20250314,145900,51294436,316,316,316,316,1000
20250314,145800,50978436,316,316,316,316,0
20250314,145700,50978436,316,316,316,316,0
20250314,145600,50978436,316,316,316,316,0
20250314,145500,50978436,316,316,316,316,0
20250314,145400,50978436,316,316,316,316,0
20250314,145300,50978436,316,316,316,316,1
20250314,145200,50978120,315,315,315,315,500
20250314,145100,50820620,317,317,317,317,0
20250314,145000,50820620,317,317,317,317,0
20250314,144900,50820620,317,317,317,317,0
20250314,144800,50820620,317,317,317,317,1
20250314,144700,50820303,316,316,316,316,150
20250314,144600,50772903,317,317,317,317,0
20250314,144500,50772903,317,317,317,317,0
20250314,144400,50772903,317,317,317,317,0
20250314,144300,50772903,317,315,317,315,2471
20250314,144200,49994536,317,317,317,317,0
20250314,144100,49994536,317,317,317,317,0
20250314,144000,49994536,317,317,317,317,0
20250314,143900,49994536,317,317,317,317,0
20250314,143800,49994536,317,316,317,315,5008
20250314,143700,48412014,317,317,317,317,0
20250314,143600,48412014,317,317,317,317,0
20250314,143500,48412014,317,317,317,317,0
20250314,143400,48412014,317,317,317,317,0
20250314,143300,48412014,317,317,317,317,0
20250314,143200,48412014,317,317,317,317,0
20250314,143100,48412014,317,317,317,317,0
20250314,143000,48412014,317,317,317,317,0
20250314,142900,48412014,317,317,317,317,0
20250314,142800,48412014,317,317,317,317,0
20250314,142700,48412014,317,317,317,317,0
20250314,142600,48412014,317,317,317,317,0
20250314,142500,48412014,317,317,317,317,0
20250314,142400,48412014,317,317,317,317,0
20250314,142300,48412014,317,317,317,317,50
20250314,142200,48396164,317,316,317,316,3001
20250314,142100,47447847,317,317,317,317,0
20250314,142000,47447847,317,317,317,317,0
20250314,141900,47447847,317,317,317,317,1
20250314,141800,47447530,315,315,315,315,0
20250314,141700,47447530,315,317,317,315,507
20250314,141600,47286825,317,317,317,317,0
20250314,141500,47286825,317,317,317,317,0
20250314,141400,47286825,317,317,317,317,0
20250314,141300,47286825,317,317,317,317,0
20250314,141200,47286825,317,317,317,317,0
20250314,141100,47286825,317,317,317,317,0
20250314,141000,47286825,317,317,317,317,0
20250314,140900,47286825,317,317,317,317,0
20250314,140800,47286825,317,317,317,317,0
20250314,140700,47286825,317,317,317,317,0
20250314,140600,47286825,317,317,317,317,0
20250314,140500,47286825,317,317,317,317,0
20250314,140400,47286825,317,317,317,317,0
20250314,140300,47286825,317,317,317,317,0
20250314,140200,47286825,317,317,317,317,0
20250314,140100,47286825,317,317,317,317,0
20250314,140000,47286825,317,317,317,317,0
20250314,135900,47286825,317,317,317,317,0
20250314,135800,47286825,317,317,317,317,0
20250314,135700,47286825,317,317,317,317,0
20250314,135600,47286825,317,317,317,317,0
20250314,135500,47286825,317,317,317,317,0
20250314,135400,47286825,317,317,317,317,0
20250314,135300,47286825,317,317,317,317,1
20250314,135200,47286508,316,316,316,316,882
20250314,135100,47007796,316,316,316,316,0
20250314,135000,47007796,316,316,316,316,0
20250314,134900,47007796,316,316,316,316,0
20250314,134800,47007796,316,316,316,316,0
20250314,134700,47007796,316,316,316,316,0
20250314,134600,47007796,316,316,316,316,0
20250314,134500,47007796,316,316,316,316,1
20250314,134400,47007480,317,317,317,317,0
20250314,134300,47007480,317,317,317,317,0
20250314,134200,47007480,317,315,317,315,9
20250314,134100,47004643,317,317,317,317,0
20250314,134000,47004643,317,317,317,317,0
20250314,133900,47004643,317,317,317,317,0
20250314,133800,47004643,317,317,317,317,0
20250314,133700,47004643,317,317,317,317,5000
20250314,133600,45419643,317,317,317,317,0
20250314,133500,45419643,317,317,317,317,0
20250314,133400,45419643,317,317,317,317,1
20250314,133300,45419326,315,315,315,315,0
20250314,133200,45419326,315,315,315,315,0
20250314,133100,45419326,315,317,317,315,4016
20250314,133000,44153986,317,317,317,317,0
20250314,132900,44153986,317,317,317,317,1
20250314,132800,44153669,315,315,315,315,26
20250314,132700,44145479,317,317,317,317,0
20250314,132600,44145479,317,317,317,317,0
20250314,132500,44145479,317,317,317,317,0
20250314,132400,44145479,317,317,317,317,0
20250314,132300,44145479,317,317,317,317,0
20250314,132200,44145479,317,317,317,317,0
20250314,132100,44145479,317,317,317,317,0
20250314,132000,44145479,317,317,317,317,0
20250314,131900,44145479,317,317,317,317,0
20250314,131800,44145479,317,317,317,317,0
20250314,131700,44145479,317,317,317,317,0
20250314,131600,44145479,317,317,317,317,9
20250314,131500,44142626,315,315,315,315,0
20250314,131400,44142626,315,315,315,315,8
20250314,131300,44140106,317,317,317,317,0
20250314,131200,44140106,317,317,317,317,0
20250314,131100,44140106,317,317,317,317,1
20250314,131000,44139789,316,316,316,316,20
20250314,130900,44133469,317,317,317,317,0
20250314,130800,44133469,317,317,317,317,0
20250314,130700,44133469,317,317,317,317,0
20250314,130600,44133469,317,317,317,317,0
20250314,130500,44133469,317,316,317,316,3001
20250314,130400,43185152,318,318,318,318,0
20250314,130300,43185152,318,318,318,318,0
20250314,130200,43185152,318,316,318,316,1389
20250314,130100,42744147,316,316,316,316,10
20250314,130000,42740987,316,316,316,316,2784
20250314,125900,41861243,316,316,316,316,1
20250314,125800,41860927,316,316,316,316,1000
20250314,125700,41544927,316,316,316,316,0
20250314,125600,41544927,316,316,316,316,0
20250314,125500,41544927,316,316,316,316,5000
20250314,125400,39964927,316,316,316,316,0
20250314,125300,39964927,316,316,316,316,0
20250314,125200,39964927,316,316,316,316,0
20250314,125100,39964927,316,316,316,316,0
20250314,125000,39964927,316,316,316,316,0
20250314,124900,39964927,316,316,316,316,317
20250314,124800,39864755,316,316,316,316,4
20250314,124700,39863491,316,316,316,316,1
20250314,124600,39863175,315,315,315,315,0
20250314,124500,39863175,315,315,315,315,0
20250314,124400,39863175,315,315,315,315,0
20250314,124300,39863175,315,315,315,315,0
20250314,124200,39863175,315,315,315,315,0
20250314,124100,39863175,315,315,315,315,0
20250314,124000,39863175,315,315,315,315,0
20250314,123900,39863175,315,315,315,315,2462
20250314,123800,39087645,315,315,315,315,0
20250314,123700,39087645,315,315,315,315,0
20250314,123600,39087645,315,315,315,315,566
20250314,123500,38909355,316,315,316,315,6
20250314,123400,38907464,316,316,316,316,0
20250314,123300,38907464,316,316,316,316,3
20250314,123200,38906516,316,316,316,316,0
20250314,123100,38906516,316,315,316,315,2001
20250314,123000,38276200,316,316,316,316,0
20250314,122900,38276200,316,316,316,316,0
20250314,122800,38276200,316,315,316,315,3001
20250314,122700,37330884,316,316,316,316,324
20250314,122600,37228500,316,316,316,316,0
20250314,122500,37228500,316,316,316,316,0
20250314,122400,37228500,316,316,316,316,6
20250314,122300,37226604,316,316,316,316,0
20250314,122200,37226604,316,316,316,316,0
20250314,122100,37226604,316,316,316,316,0
20250314,122000,37226604,316,316,316,315,3002
20250314,121900,36280972,315,315,315,315,20
20250314,121800,36274672,315,315,315,315,0
20250314,121700,36274672,315,315,315,315,0
20250314,121600,36274672,315,315,315,315,11
20250314,121500,36271207,316,316,316,316,1
20250314,121400,36270891,315,316,316,315,3006
20250314,121300,35323995,316,316,316,316,0
20250314,121200,35323995,316,316,316,316,0
20250314,121100,35323995,316,316,316,316,0
20250314,121000,35323995,316,316,316,316,10
20250314,120900,35320835,316,316,316,316,0
20250314,120800,35320835,316,316,316,316,0
20250314,120700,35320835,316,315,316,315,5235
20250314,120600,33671809,316,316,316,316,1
20250314,120500,33671493,316,315,316,315,6
20250314,120400,33669602,316,316,316,316,1000
20250314,120300,33353602,315,315,315,315,1
20250314,120200,33353287,316,316,316,316,0
20250314,120100,33353287,316,316,316,316,6
20250314,120000,33351391,316,316,316,316,0
20250314,115900,33351391,316,316,316,316,0
20250314,115800,33351391,316,316,316,316,1
20250314,115700,33351075,314,314,314,314,0
20250314,115600,33351075,314,314,314,314,0
20250314,115500,33351075,314,314,314,314,0
20250314,115400,33351075,314,314,314,314,6
20250314,115300,33349191,316,316,316,316,0
20250314,115200,33349191,316,316,316,316,0
20250314,115100,33349191,316,316,316,316,0
20250314,115000,33349191,316,316,316,316,0
20250314,114900,33349191,316,316,316,316,0
20250314,114800,33349191,316,316,316,316,0
20250314,114700,33349191,316,316,316,316,0
20250314,114600,33349191,316,316,316,316,0
20250314,114500,33349191,316,316,316,316,1
20250314,114400,33348875,315,315,315,315,0
20250314,114300,33348875,315,315,315,315,6
20250314,114200,33346985,315,315,315,315,0
20250314,114100,33346985,315,315,315,315,0
20250314,114000,33346985,315,315,315,315,2000
20250314,113900,32716985,315,315,315,315,0
20250314,113800,32716985,315,315,315,315,1
20250314,113700,32716670,314,314,314,314,0
20250314,113600,32716670,314,314,314,314,0
20250314,113500,32716670,314,314,314,314,506
20250314,113400,32557786,315,315,315,315,0
20250314,113300,32557786,315,315,315,315,0
20250314,113200,32557786,315,315,315,315,2
20250314,113100,32557156,315,315,315,315,0
20250314,113000,32557156,315,315,315,315,0
20250314,112900,32557156,315,315,315,315,0
20250314,112800,32557156,315,315,315,315,0
20250314,112700,32557156,315,315,315,315,0
20250314,112600,32557156,315,315,315,315,0
20250314,112500,32557156,315,315,315,315,6
20250314,112400,32555266,314,314,314,314,0
20250314,112300,32555266,314,314,314,314,11512
20250314,112200,28940498,315,315,315,315,0
20250314,112100,28940498,315,315,315,315,0
20250314,112000,28940498,315,315,315,315,0
20250314,111900,28940498,315,315,315,315,0
20250314,111800,28940498,315,315,315,315,94
20250314,111700,28910888,316,316,316,316,0
20250314,111600,28910888,316,316,316,316,0
20250314,111500,28910888,316,316,316,316,0
20250314,111400,28910888,316,316,316,316,0
20250314,111300,28910888,316,316,316,316,0
20250314,111200,28910888,316,316,316,316,0
20250314,111100,28910888,316,315,316,315,7
20250314,111000,28908682,316,316,316,316,0
20250314,110900,28908682,316,316,316,316,0
20250314,110800,28908682,316,316,316,316,0
20250314,110700,28908682,316,316,316,316,0
20250314,110600,28908682,316,316,316,316,0
20250314,110500,28908682,316,314,316,314,3
20250314,110400,28907738,314,314,314,314,300
20250314,110300,28813538,315,315,315,315,0
20250314,110200,28813538,315,315,315,315,0
20250314,110100,28813538,315,315,315,315,805
20250314,110000,28559963,315,315,315,315,2000
20250314,105900,27929963,315,315,315,315,100
20250314,105800,27898463,315,315,315,315,0
20250314,105700,27898463,315,315,315,315,0
20250314,105600,27898463,315,315,315,315,0
20250314,105500,27898463,315,315,315,315,6
20250314,105400,27896573,315,315,315,315,0
20250314,105300,27896573,315,315,315,315,0
20250314,105200,27896573,315,315,315,315,0
20250314,105100,27896573,315,315,315,315,566
20250314,105000,27718283,315,315,315,315,0
20250314,104900,27718283,315,315,315,315,5100
20250314,104800,26111783,315,315,315,315,0
20250314,104700,26111783,315,315,315,315,0
20250314,104600,26111783,315,315,315,315,0
20250314,104500,26111783,315,315,315,315,0
20250314,104400,26111783,315,315,315,315,0
20250314,104300,26111783,315,315,315,315,0
20250314,104200,26111783,315,315,315,315,0
20250314,104100,26111783,315,315,315,315,0
20250314,104000,26111783,315,315,315,315,0
20250314,103900,26111783,315,314,315,314,2012
20250314,103800,25480014,316,316,316,316,0
20250314,103700,25480014,316,316,316,316,0
20250314,103600,25480014,316,316,316,316,0
20250314,103500,25480014,316,315,316,314,1993
20250314,103400,24854205,316,316,316,316,0
20250314,103300,24854205,316,316,316,316,0
20250314,103200,24854205,316,316,316,316,0
20250314,103100,24854205,316,316,316,316,0
20250314,103000,24854205,316,316,316,316,2011
20250314,102900,24218729,316,315,316,315,2752
20250314,102800,23349690,315,315,315,315,2000
20250314,102700,22719690,314,314,314,314,3000
20250314,102600,21777690,315,315,315,315,0
20250314,102500,21777690,315,315,315,315,0
20250314,102400,21777690,315,315,315,315,10
20250314,102300,21774540,316,316,316,316,0
20250314,102200,21774540,316,316,316,316,0
20250314,102100,21774540,316,316,316,316,0
20250314,102000,21774540,316,316,316,316,0
20250314,101900,21774540,316,316,316,316,0
20250314,101800,21774540,316,316,316,316,1
20250314,101700,21774224,316,316,316,316,0
20250314,101600,21774224,316,316,316,316,0
20250314,101500,21774224,316,316,316,316,0
20250314,101400,21774224,316,316,316,316,0
20250314,101300,21774224,316,315,316,315,14000
20250314,101200,17355224,315,315,315,315,0
20250314,101100,17355224,315,315,315,315,172
20250314,101000,17301044,315,315,315,315,0
20250314,100900,17301044,315,315,315,315,0
20250314,100800,17301044,315,314,315,314,2542
20250314,100700,16502855,315,315,315,315,0
20250314,100600,16502855,315,315,315,315,0
20250314,100500,16502855,315,315,315,315,0
20250314,100400,16502855,315,315,315,315,0
20250314,100300,16502855,315,315,315,315,0
20250314,100200,16502855,315,314,315,314,141
20250314,100100,16458580,315,315,315,315,1
20250314,100000,16458265,314,314,314,314,0
20250314,095900,16458265,314,314,314,314,10
20250314,095800,16455125,315,315,315,315,300
20250314,095700,16360625,316,316,316,316,0
20250314,095600,16360625,316,316,316,316,0
20250314,095500,16360625,316,316,316,316,0
20250314,095400,16360625,316,316,316,316,1
20250314,095300,16360309,315,315,315,315,573
20250314,095200,16179814,316,316,316,316,5
20250314,095100,16178234,316,316,316,316,0
20250314,095000,16178234,316,316,316,316,0
20250314,094900,16178234,316,316,316,316,0
20250314,094800,16178234,316,316,316,316,2799
20250314,094700,15293750,316,316,316,316,0
20250314,094600,15293750,316,316,316,316,0
20250314,094500,15293750,316,315,316,315,4869
20250314,094400,13760014,314,314,315,314,20507
20250314,094300,7320815,314,314,314,314,0
20250314,094200,7320815,314,314,314,314,38
20250314,094100,7308883,314,314,314,314,0
20250314,094000,7308883,314,314,314,314,47
20250314,093900,7294125,314,313,314,313,2010
20250314,093800,6664985,314,314,314,314,0
20250314,093700,6664985,314,314,314,314,2
20250314,093600,6664357,314,314,314,314,0
20250314,093500,6664357,314,314,314,314,0
20250314,093400,6664357,314,314,314,314,15071
20250314,093300,1932063,314,314,314,314,20
20250314,093200,1925783,314,314,314,314,920
20250314,093100,1636903,314,314,314,314,6
20250314,093000,1635019,314,314,314,314,5
20250314,092900,1633449,314,314,314,314,0
20250314,092800,1633449,314,314,314,314,10
20250314,092700,1630309,314,314,314,314,0
20250314,092600,1630309,314,314,314,314,0
20250314,092500,1630309,314,314,314,314,0
20250314,092400,1630309,314,314,314,314,75
20250314,092300,1606759,314,314,314,314,1850
20250314,092200,1025859,315,315,315,315,0
20250314,092100,1025859,315,314,315,314,59
20250314,092000,1007332,315,315,315,315,0
20250314,091900,1007332,315,315,315,315,5
20250314,091800,1005757,315,315,315,315,0
20250314,091700,1005757,315,315,315,315,0
20250314,091600,1005757,315,315,315,315,0
20250314,091500,1005757,315,315,315,315,0
20250314,091400,1005757,315,315,315,315,0
20250314,091300,1005757,315,315,315,315,0
20250314,091200,1005757,315,313,315,313,140
20250314,091100,961935,315,315,315,315,0
20250314,091000,961935,315,313,315,313,28
20250314,090900,953169,315,314,315,314,2
20250314,090800,952540,315,315,315,315,0
20250314,090700,952540,315,315,315,315,0
20250314,090600,952540,315,315,315,315,0
20250314,090500,952540,315,315,315,315,0
20250314,090400,952540,315,315,315,315,3000
20250314,090300,7540,315,315,315,315,0
20250314,090200,7540,315,314,315,314,21
20250314,090100,945,315,315,315,315,0
20250314,090000,945,315,315,315,315,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184200 53905486 316 316 316 316 962
3 20250314 184100 53905486 316 316 316 316 0
4 20250314 184000 53905486 316 316 316 316 0
5 20250314 183900 53905486 316 316 316 316 0
6 20250314 183800 53905486 316 316 316 316 0
7 20250314 183700 53905486 316 316 316 316 0
8 20250314 183600 53905486 316 316 316 316 0
9 20250314 183500 53905486 316 316 316 316 0
10 20250314 183400 53905486 316 316 316 316 0
11 20250314 183300 53905486 316 316 316 316 0
12 20250314 183200 53905486 316 316 316 316 0
13 20250314 183100 53905486 316 316 316 316 0
14 20250314 183000 53905486 316 316 316 316 0
15 20250314 182900 53905486 316 316 316 316 0
16 20250314 182800 53905486 316 316 316 316 0
17 20250314 182700 53905486 316 316 316 316 0
18 20250314 182600 53905486 316 316 316 316 0
19 20250314 182500 53905486 316 316 316 316 0
20 20250314 182400 53905486 316 316 316 316 0
21 20250314 182300 53905486 316 316 316 316 0
22 20250314 182200 53905486 316 316 316 316 0
23 20250314 182100 53905486 316 316 316 316 0
24 20250314 182000 53905486 316 316 316 316 0
25 20250314 181900 53905486 316 316 316 316 0
26 20250314 181800 53905486 316 316 316 316 0
27 20250314 181700 53905486 316 316 316 316 0
28 20250314 181600 53905486 316 316 316 316 0
29 20250314 181500 53905486 316 316 316 316 0
30 20250314 181400 53905486 316 316 316 316 0
31 20250314 181300 53905486 316 316 316 316 0
32 20250314 181200 53905486 316 316 316 316 962
33 20250314 181100 53905486 316 316 316 316 0
34 20250314 181000 53905486 316 316 316 316 0
35 20250314 180900 53905486 316 316 316 316 0
36 20250314 180800 53905486 316 316 316 316 0
37 20250314 180700 53905486 316 316 316 316 0
38 20250314 180600 53905486 316 316 316 316 0
39 20250314 180500 53905486 316 316 316 316 0
40 20250314 180400 53905486 316 316 316 316 0
41 20250314 180300 53905486 316 316 316 316 0
42 20250314 180200 53905486 316 316 316 316 0
43 20250314 180100 53905486 316 316 316 316 0
44 20250314 180000 53905486 316 316 316 316 0
45 20250314 175900 53905486 316 316 316 316 0
46 20250314 175800 53905486 316 316 316 316 0
47 20250314 175700 53905486 316 316 316 316 0
48 20250314 175600 53905486 316 316 316 316 0
49 20250314 175500 53905486 316 316 316 316 0
50 20250314 175400 53905486 316 316 316 316 0
51 20250314 175300 53905486 316 316 316 316 0
52 20250314 175200 53905486 316 316 316 316 0
53 20250314 175100 53905486 316 316 316 316 0
54 20250314 175000 53905486 316 316 316 316 0
55 20250314 174900 53905486 316 316 316 316 0
56 20250314 174800 53905486 316 316 316 316 0
57 20250314 174700 53905486 316 316 316 316 0
58 20250314 174600 53905486 316 316 316 316 0
59 20250314 174500 53905486 316 316 316 316 0
60 20250314 174400 53905486 316 316 316 316 0
61 20250314 174300 53905486 316 316 316 316 0
62 20250314 174200 53905486 316 316 316 316 962
63 20250314 174100 53905486 316 316 316 316 0
64 20250314 174000 53905486 316 316 316 316 0
65 20250314 173900 53905486 316 316 316 316 0
66 20250314 173800 53905486 316 316 316 316 0
67 20250314 173700 53905486 316 316 316 316 0
68 20250314 173600 53905486 316 316 316 316 0
69 20250314 173500 53905486 316 316 316 316 0
70 20250314 173400 53905486 316 316 316 316 0
71 20250314 173300 53905486 316 316 316 316 0
72 20250314 173200 53905486 316 316 316 316 0
73 20250314 173100 53905486 316 316 316 316 0
74 20250314 173000 53905486 316 316 316 316 0
75 20250314 172900 53905486 316 316 316 316 0
76 20250314 172800 53905486 316 316 316 316 0
77 20250314 172700 53905486 316 316 316 316 0
78 20250314 172600 53905486 316 316 316 316 0
79 20250314 172500 53905486 316 316 316 316 0
80 20250314 172400 53905486 316 316 316 316 0
81 20250314 172300 53905486 316 316 316 316 0
82 20250314 172200 53905486 316 316 316 316 0
83 20250314 172100 53905486 316 316 316 316 0
84 20250314 172000 53905486 316 316 316 316 0
85 20250314 171900 53905486 316 316 316 316 0
86 20250314 171800 53905486 316 316 316 316 0
87 20250314 171700 53905486 316 316 316 316 0
88 20250314 171600 53905486 316 316 316 316 0
89 20250314 171500 53905486 316 316 316 316 0
90 20250314 171400 53905486 316 316 316 316 0
91 20250314 171300 53905486 316 316 316 316 0
92 20250314 171200 53905486 316 316 316 316 962
93 20250314 171100 53905486 316 316 316 316 0
94 20250314 171000 53905486 316 316 316 316 0
95 20250314 170900 53905486 316 316 316 316 0
96 20250314 170800 53905486 316 316 316 316 0
97 20250314 170700 53905486 316 316 316 316 0
98 20250314 170600 53905486 316 316 316 316 0
99 20250314 170500 53905486 316 316 316 316 0
100 20250314 170400 53905486 316 316 316 316 0
101 20250314 170300 53905486 316 316 316 316 0
102 20250314 170200 53905486 316 316 316 316 0
103 20250314 170100 53905486 316 316 316 316 0
104 20250314 170000 53905486 316 316 316 316 0
105 20250314 165900 53905486 316 316 316 316 0
106 20250314 165800 53905486 316 316 316 316 0
107 20250314 165700 53905486 316 316 316 316 0
108 20250314 165600 53905486 316 316 316 316 0
109 20250314 165500 53905486 316 316 316 316 0
110 20250314 165400 53905486 316 316 316 316 0
111 20250314 165300 53905486 316 316 316 316 0
112 20250314 165200 53905486 316 316 316 316 0
113 20250314 165100 53905486 316 316 316 316 0
114 20250314 165000 53905486 316 316 316 316 0
115 20250314 164900 53905486 316 316 316 316 0
116 20250314 164800 53905486 316 316 316 316 0
117 20250314 164700 53905486 316 316 316 316 0
118 20250314 164600 53905486 316 316 316 316 0
119 20250314 164500 53905486 316 316 316 316 0
120 20250314 164400 53905486 316 316 316 316 0
121 20250314 164300 53905486 316 316 316 316 0
122 20250314 164200 53905486 316 316 316 316 962
123 20250314 164100 53905486 316 316 316 316 0
124 20250314 164000 53905486 316 316 316 316 0
125 20250314 163900 53905486 316 316 316 316 0
126 20250314 163800 53905486 316 316 316 316 0
127 20250314 163700 53905486 316 316 316 316 0
128 20250314 163600 53905486 316 316 316 316 0
129 20250314 163500 53905486 316 316 316 316 0
130 20250314 163400 53905486 316 316 316 316 0
131 20250314 163300 53905486 316 316 316 316 0
132 20250314 163200 53905486 316 316 316 316 0
133 20250314 163100 53905486 316 316 316 316 0
134 20250314 163000 53905486 316 316 316 316 0
135 20250314 162900 53905486 316 316 316 316 0
136 20250314 162800 53905486 316 316 316 316 0
137 20250314 162700 53905486 316 316 316 316 0
138 20250314 162600 53905486 316 316 316 316 0
139 20250314 162500 53905486 316 316 316 316 0
140 20250314 162400 53905486 316 316 316 316 0
141 20250314 162300 53905486 316 316 316 316 0
142 20250314 162200 53905486 316 316 316 316 0
143 20250314 162100 53905486 316 316 316 316 0
144 20250314 162000 53905486 316 316 316 316 0
145 20250314 161900 53905486 316 316 316 316 0
146 20250314 161800 53905486 316 316 316 316 0
147 20250314 161700 53905486 316 316 316 316 0
148 20250314 161600 53905486 316 316 316 316 0
149 20250314 161500 53905486 316 316 316 316 0
150 20250314 161400 53905486 316 316 316 316 0
151 20250314 161300 53905486 316 316 316 316 0
152 20250314 161200 53905486 316 316 316 316 962
153 20250314 161100 53905486 316 316 316 316 0
154 20250314 161000 53905486 316 316 316 316 0
155 20250314 160900 53905486 316 316 316 316 0
156 20250314 160800 53905486 316 316 316 316 0
157 20250314 160700 53905486 316 316 316 316 0
158 20250314 160600 53905486 316 316 316 316 0
159 20250314 160500 53905486 316 316 316 316 0
160 20250314 160400 53905486 316 316 316 316 0
161 20250314 160300 53905486 316 316 316 316 0
162 20250314 160200 53905486 316 316 316 316 0
163 20250314 160100 53905486 316 316 316 316 0
164 20250314 160000 53905486 316 316 316 316 0
165 20250314 155900 53905486 316 316 316 316 0
166 20250314 155800 53905486 316 316 316 316 0
167 20250314 155700 53905486 316 316 316 316 0
168 20250314 155600 53905486 316 316 316 316 0
169 20250314 155500 53905486 316 316 316 316 0
170 20250314 155400 53905486 316 316 316 316 0
171 20250314 155300 53905486 316 316 316 316 0
172 20250314 155200 53905486 316 316 316 316 0
173 20250314 155100 53905486 316 316 316 316 0
174 20250314 155000 53905486 316 316 316 316 0
175 20250314 154900 53905486 316 316 316 316 0
176 20250314 154800 53905486 316 316 316 316 0
177 20250314 154700 53905486 316 316 316 316 0
178 20250314 154600 53905486 316 316 316 316 0
179 20250314 154500 53905486 316 316 316 316 0
180 20250314 154400 53905486 316 316 316 316 0
181 20250314 154300 53905486 316 316 316 316 0
182 20250314 154200 53905486 316 316 316 316 962
183 20250314 154100 53905486 316 316 316 316 0
184 20250314 154000 53905486 316 316 316 316 0
185 20250314 153900 53905486 316 316 316 316 0
186 20250314 153800 53905486 316 316 316 316 0
187 20250314 153700 53905486 316 316 316 316 0
188 20250314 153600 53905486 316 316 316 316 0
189 20250314 153500 53905486 316 316 316 316 0
190 20250314 153400 53905486 316 316 316 316 0
191 20250314 153300 53905486 316 316 316 316 0
192 20250314 153200 53905486 316 316 316 316 0
193 20250314 153100 53905486 316 316 316 316 0
194 20250314 153000 53905486 316 316 316 316 962
195 20250314 152900 53601494 316 316 316 316 0
196 20250314 152800 53601494 316 316 316 316 0
197 20250314 152700 53601494 316 316 316 316 0
198 20250314 152600 53601494 316 316 316 316 0
199 20250314 152500 53601494 316 316 316 316 0
200 20250314 152400 53601494 316 316 316 316 0
201 20250314 152300 53601494 316 316 316 316 0
202 20250314 152200 53601494 316 316 316 316 0
203 20250314 152100 53601494 316 316 316 316 0
204 20250314 152000 53601494 316 316 316 316 0
205 20250314 151900 53601494 316 316 316 316 0
206 20250314 151800 53601494 316 316 316 316 0
207 20250314 151700 53601494 316 316 316 316 0
208 20250314 151600 53601494 316 316 316 316 150
209 20250314 151500 53554094 315 315 315 315 0
210 20250314 151400 53554094 315 315 315 315 0
211 20250314 151300 53554094 315 315 315 315 50
212 20250314 151200 53538344 316 316 316 316 20
213 20250314 151100 53532024 316 316 316 316 40
214 20250314 151000 53519384 316 316 316 316 0
215 20250314 150900 53519384 316 316 316 316 134
216 20250314 150800 53477040 316 316 316 316 2126
217 20250314 150700 52805224 316 316 316 316 1200
218 20250314 150600 52426024 316 315 316 315 9
219 20250314 150500 52423188 316 316 316 316 0
220 20250314 150400 52423188 316 316 316 316 2272
221 20250314 150300 51705236 316 316 316 316 0
222 20250314 150200 51705236 316 316 316 316 0
223 20250314 150100 51705236 316 316 316 316 0
224 20250314 150000 51705236 316 316 316 316 1300
225 20250314 145900 51294436 316 316 316 316 1000
226 20250314 145800 50978436 316 316 316 316 0
227 20250314 145700 50978436 316 316 316 316 0
228 20250314 145600 50978436 316 316 316 316 0
229 20250314 145500 50978436 316 316 316 316 0
230 20250314 145400 50978436 316 316 316 316 0
231 20250314 145300 50978436 316 316 316 316 1
232 20250314 145200 50978120 315 315 315 315 500
233 20250314 145100 50820620 317 317 317 317 0
234 20250314 145000 50820620 317 317 317 317 0
235 20250314 144900 50820620 317 317 317 317 0
236 20250314 144800 50820620 317 317 317 317 1
237 20250314 144700 50820303 316 316 316 316 150
238 20250314 144600 50772903 317 317 317 317 0
239 20250314 144500 50772903 317 317 317 317 0
240 20250314 144400 50772903 317 317 317 317 0
241 20250314 144300 50772903 317 315 317 315 2471
242 20250314 144200 49994536 317 317 317 317 0
243 20250314 144100 49994536 317 317 317 317 0
244 20250314 144000 49994536 317 317 317 317 0
245 20250314 143900 49994536 317 317 317 317 0
246 20250314 143800 49994536 317 316 317 315 5008
247 20250314 143700 48412014 317 317 317 317 0
248 20250314 143600 48412014 317 317 317 317 0
249 20250314 143500 48412014 317 317 317 317 0
250 20250314 143400 48412014 317 317 317 317 0
251 20250314 143300 48412014 317 317 317 317 0
252 20250314 143200 48412014 317 317 317 317 0
253 20250314 143100 48412014 317 317 317 317 0
254 20250314 143000 48412014 317 317 317 317 0
255 20250314 142900 48412014 317 317 317 317 0
256 20250314 142800 48412014 317 317 317 317 0
257 20250314 142700 48412014 317 317 317 317 0
258 20250314 142600 48412014 317 317 317 317 0
259 20250314 142500 48412014 317 317 317 317 0
260 20250314 142400 48412014 317 317 317 317 0
261 20250314 142300 48412014 317 317 317 317 50
262 20250314 142200 48396164 317 316 317 316 3001
263 20250314 142100 47447847 317 317 317 317 0
264 20250314 142000 47447847 317 317 317 317 0
265 20250314 141900 47447847 317 317 317 317 1
266 20250314 141800 47447530 315 315 315 315 0
267 20250314 141700 47447530 315 317 317 315 507
268 20250314 141600 47286825 317 317 317 317 0
269 20250314 141500 47286825 317 317 317 317 0
270 20250314 141400 47286825 317 317 317 317 0
271 20250314 141300 47286825 317 317 317 317 0
272 20250314 141200 47286825 317 317 317 317 0
273 20250314 141100 47286825 317 317 317 317 0
274 20250314 141000 47286825 317 317 317 317 0
275 20250314 140900 47286825 317 317 317 317 0
276 20250314 140800 47286825 317 317 317 317 0
277 20250314 140700 47286825 317 317 317 317 0
278 20250314 140600 47286825 317 317 317 317 0
279 20250314 140500 47286825 317 317 317 317 0
280 20250314 140400 47286825 317 317 317 317 0
281 20250314 140300 47286825 317 317 317 317 0
282 20250314 140200 47286825 317 317 317 317 0
283 20250314 140100 47286825 317 317 317 317 0
284 20250314 140000 47286825 317 317 317 317 0
285 20250314 135900 47286825 317 317 317 317 0
286 20250314 135800 47286825 317 317 317 317 0
287 20250314 135700 47286825 317 317 317 317 0
288 20250314 135600 47286825 317 317 317 317 0
289 20250314 135500 47286825 317 317 317 317 0
290 20250314 135400 47286825 317 317 317 317 0
291 20250314 135300 47286825 317 317 317 317 1
292 20250314 135200 47286508 316 316 316 316 882
293 20250314 135100 47007796 316 316 316 316 0
294 20250314 135000 47007796 316 316 316 316 0
295 20250314 134900 47007796 316 316 316 316 0
296 20250314 134800 47007796 316 316 316 316 0
297 20250314 134700 47007796 316 316 316 316 0
298 20250314 134600 47007796 316 316 316 316 0
299 20250314 134500 47007796 316 316 316 316 1
300 20250314 134400 47007480 317 317 317 317 0
301 20250314 134300 47007480 317 317 317 317 0
302 20250314 134200 47007480 317 315 317 315 9
303 20250314 134100 47004643 317 317 317 317 0
304 20250314 134000 47004643 317 317 317 317 0
305 20250314 133900 47004643 317 317 317 317 0
306 20250314 133800 47004643 317 317 317 317 0
307 20250314 133700 47004643 317 317 317 317 5000
308 20250314 133600 45419643 317 317 317 317 0
309 20250314 133500 45419643 317 317 317 317 0
310 20250314 133400 45419643 317 317 317 317 1
311 20250314 133300 45419326 315 315 315 315 0
312 20250314 133200 45419326 315 315 315 315 0
313 20250314 133100 45419326 315 317 317 315 4016
314 20250314 133000 44153986 317 317 317 317 0
315 20250314 132900 44153986 317 317 317 317 1
316 20250314 132800 44153669 315 315 315 315 26
317 20250314 132700 44145479 317 317 317 317 0
318 20250314 132600 44145479 317 317 317 317 0
319 20250314 132500 44145479 317 317 317 317 0
320 20250314 132400 44145479 317 317 317 317 0
321 20250314 132300 44145479 317 317 317 317 0
322 20250314 132200 44145479 317 317 317 317 0
323 20250314 132100 44145479 317 317 317 317 0
324 20250314 132000 44145479 317 317 317 317 0
325 20250314 131900 44145479 317 317 317 317 0
326 20250314 131800 44145479 317 317 317 317 0
327 20250314 131700 44145479 317 317 317 317 0
328 20250314 131600 44145479 317 317 317 317 9
329 20250314 131500 44142626 315 315 315 315 0
330 20250314 131400 44142626 315 315 315 315 8
331 20250314 131300 44140106 317 317 317 317 0
332 20250314 131200 44140106 317 317 317 317 0
333 20250314 131100 44140106 317 317 317 317 1
334 20250314 131000 44139789 316 316 316 316 20
335 20250314 130900 44133469 317 317 317 317 0
336 20250314 130800 44133469 317 317 317 317 0
337 20250314 130700 44133469 317 317 317 317 0
338 20250314 130600 44133469 317 317 317 317 0
339 20250314 130500 44133469 317 316 317 316 3001
340 20250314 130400 43185152 318 318 318 318 0
341 20250314 130300 43185152 318 318 318 318 0
342 20250314 130200 43185152 318 316 318 316 1389
343 20250314 130100 42744147 316 316 316 316 10
344 20250314 130000 42740987 316 316 316 316 2784
345 20250314 125900 41861243 316 316 316 316 1
346 20250314 125800 41860927 316 316 316 316 1000
347 20250314 125700 41544927 316 316 316 316 0
348 20250314 125600 41544927 316 316 316 316 0
349 20250314 125500 41544927 316 316 316 316 5000
350 20250314 125400 39964927 316 316 316 316 0
351 20250314 125300 39964927 316 316 316 316 0
352 20250314 125200 39964927 316 316 316 316 0
353 20250314 125100 39964927 316 316 316 316 0
354 20250314 125000 39964927 316 316 316 316 0
355 20250314 124900 39964927 316 316 316 316 317
356 20250314 124800 39864755 316 316 316 316 4
357 20250314 124700 39863491 316 316 316 316 1
358 20250314 124600 39863175 315 315 315 315 0
359 20250314 124500 39863175 315 315 315 315 0
360 20250314 124400 39863175 315 315 315 315 0
361 20250314 124300 39863175 315 315 315 315 0
362 20250314 124200 39863175 315 315 315 315 0
363 20250314 124100 39863175 315 315 315 315 0
364 20250314 124000 39863175 315 315 315 315 0
365 20250314 123900 39863175 315 315 315 315 2462
366 20250314 123800 39087645 315 315 315 315 0
367 20250314 123700 39087645 315 315 315 315 0
368 20250314 123600 39087645 315 315 315 315 566
369 20250314 123500 38909355 316 315 316 315 6
370 20250314 123400 38907464 316 316 316 316 0
371 20250314 123300 38907464 316 316 316 316 3
372 20250314 123200 38906516 316 316 316 316 0
373 20250314 123100 38906516 316 315 316 315 2001
374 20250314 123000 38276200 316 316 316 316 0
375 20250314 122900 38276200 316 316 316 316 0
376 20250314 122800 38276200 316 315 316 315 3001
377 20250314 122700 37330884 316 316 316 316 324
378 20250314 122600 37228500 316 316 316 316 0
379 20250314 122500 37228500 316 316 316 316 0
380 20250314 122400 37228500 316 316 316 316 6
381 20250314 122300 37226604 316 316 316 316 0
382 20250314 122200 37226604 316 316 316 316 0
383 20250314 122100 37226604 316 316 316 316 0
384 20250314 122000 37226604 316 316 316 315 3002
385 20250314 121900 36280972 315 315 315 315 20
386 20250314 121800 36274672 315 315 315 315 0
387 20250314 121700 36274672 315 315 315 315 0
388 20250314 121600 36274672 315 315 315 315 11
389 20250314 121500 36271207 316 316 316 316 1
390 20250314 121400 36270891 315 316 316 315 3006
391 20250314 121300 35323995 316 316 316 316 0
392 20250314 121200 35323995 316 316 316 316 0
393 20250314 121100 35323995 316 316 316 316 0
394 20250314 121000 35323995 316 316 316 316 10
395 20250314 120900 35320835 316 316 316 316 0
396 20250314 120800 35320835 316 316 316 316 0
397 20250314 120700 35320835 316 315 316 315 5235
398 20250314 120600 33671809 316 316 316 316 1
399 20250314 120500 33671493 316 315 316 315 6
400 20250314 120400 33669602 316 316 316 316 1000
401 20250314 120300 33353602 315 315 315 315 1
402 20250314 120200 33353287 316 316 316 316 0
403 20250314 120100 33353287 316 316 316 316 6
404 20250314 120000 33351391 316 316 316 316 0
405 20250314 115900 33351391 316 316 316 316 0
406 20250314 115800 33351391 316 316 316 316 1
407 20250314 115700 33351075 314 314 314 314 0
408 20250314 115600 33351075 314 314 314 314 0
409 20250314 115500 33351075 314 314 314 314 0
410 20250314 115400 33351075 314 314 314 314 6
411 20250314 115300 33349191 316 316 316 316 0
412 20250314 115200 33349191 316 316 316 316 0
413 20250314 115100 33349191 316 316 316 316 0
414 20250314 115000 33349191 316 316 316 316 0
415 20250314 114900 33349191 316 316 316 316 0
416 20250314 114800 33349191 316 316 316 316 0
417 20250314 114700 33349191 316 316 316 316 0
418 20250314 114600 33349191 316 316 316 316 0
419 20250314 114500 33349191 316 316 316 316 1
420 20250314 114400 33348875 315 315 315 315 0
421 20250314 114300 33348875 315 315 315 315 6
422 20250314 114200 33346985 315 315 315 315 0
423 20250314 114100 33346985 315 315 315 315 0
424 20250314 114000 33346985 315 315 315 315 2000
425 20250314 113900 32716985 315 315 315 315 0
426 20250314 113800 32716985 315 315 315 315 1
427 20250314 113700 32716670 314 314 314 314 0
428 20250314 113600 32716670 314 314 314 314 0
429 20250314 113500 32716670 314 314 314 314 506
430 20250314 113400 32557786 315 315 315 315 0
431 20250314 113300 32557786 315 315 315 315 0
432 20250314 113200 32557786 315 315 315 315 2
433 20250314 113100 32557156 315 315 315 315 0
434 20250314 113000 32557156 315 315 315 315 0
435 20250314 112900 32557156 315 315 315 315 0
436 20250314 112800 32557156 315 315 315 315 0
437 20250314 112700 32557156 315 315 315 315 0
438 20250314 112600 32557156 315 315 315 315 0
439 20250314 112500 32557156 315 315 315 315 6
440 20250314 112400 32555266 314 314 314 314 0
441 20250314 112300 32555266 314 314 314 314 11512
442 20250314 112200 28940498 315 315 315 315 0
443 20250314 112100 28940498 315 315 315 315 0
444 20250314 112000 28940498 315 315 315 315 0
445 20250314 111900 28940498 315 315 315 315 0
446 20250314 111800 28940498 315 315 315 315 94
447 20250314 111700 28910888 316 316 316 316 0
448 20250314 111600 28910888 316 316 316 316 0
449 20250314 111500 28910888 316 316 316 316 0
450 20250314 111400 28910888 316 316 316 316 0
451 20250314 111300 28910888 316 316 316 316 0
452 20250314 111200 28910888 316 316 316 316 0
453 20250314 111100 28910888 316 315 316 315 7
454 20250314 111000 28908682 316 316 316 316 0
455 20250314 110900 28908682 316 316 316 316 0
456 20250314 110800 28908682 316 316 316 316 0
457 20250314 110700 28908682 316 316 316 316 0
458 20250314 110600 28908682 316 316 316 316 0
459 20250314 110500 28908682 316 314 316 314 3
460 20250314 110400 28907738 314 314 314 314 300
461 20250314 110300 28813538 315 315 315 315 0
462 20250314 110200 28813538 315 315 315 315 0
463 20250314 110100 28813538 315 315 315 315 805
464 20250314 110000 28559963 315 315 315 315 2000
465 20250314 105900 27929963 315 315 315 315 100
466 20250314 105800 27898463 315 315 315 315 0
467 20250314 105700 27898463 315 315 315 315 0
468 20250314 105600 27898463 315 315 315 315 0
469 20250314 105500 27898463 315 315 315 315 6
470 20250314 105400 27896573 315 315 315 315 0
471 20250314 105300 27896573 315 315 315 315 0
472 20250314 105200 27896573 315 315 315 315 0
473 20250314 105100 27896573 315 315 315 315 566
474 20250314 105000 27718283 315 315 315 315 0
475 20250314 104900 27718283 315 315 315 315 5100
476 20250314 104800 26111783 315 315 315 315 0
477 20250314 104700 26111783 315 315 315 315 0
478 20250314 104600 26111783 315 315 315 315 0
479 20250314 104500 26111783 315 315 315 315 0
480 20250314 104400 26111783 315 315 315 315 0
481 20250314 104300 26111783 315 315 315 315 0
482 20250314 104200 26111783 315 315 315 315 0
483 20250314 104100 26111783 315 315 315 315 0
484 20250314 104000 26111783 315 315 315 315 0
485 20250314 103900 26111783 315 314 315 314 2012
486 20250314 103800 25480014 316 316 316 316 0
487 20250314 103700 25480014 316 316 316 316 0
488 20250314 103600 25480014 316 316 316 316 0
489 20250314 103500 25480014 316 315 316 314 1993
490 20250314 103400 24854205 316 316 316 316 0
491 20250314 103300 24854205 316 316 316 316 0
492 20250314 103200 24854205 316 316 316 316 0
493 20250314 103100 24854205 316 316 316 316 0
494 20250314 103000 24854205 316 316 316 316 2011
495 20250314 102900 24218729 316 315 316 315 2752
496 20250314 102800 23349690 315 315 315 315 2000
497 20250314 102700 22719690 314 314 314 314 3000
498 20250314 102600 21777690 315 315 315 315 0
499 20250314 102500 21777690 315 315 315 315 0
500 20250314 102400 21777690 315 315 315 315 10
501 20250314 102300 21774540 316 316 316 316 0
502 20250314 102200 21774540 316 316 316 316 0
503 20250314 102100 21774540 316 316 316 316 0
504 20250314 102000 21774540 316 316 316 316 0
505 20250314 101900 21774540 316 316 316 316 0
506 20250314 101800 21774540 316 316 316 316 1
507 20250314 101700 21774224 316 316 316 316 0
508 20250314 101600 21774224 316 316 316 316 0
509 20250314 101500 21774224 316 316 316 316 0
510 20250314 101400 21774224 316 316 316 316 0
511 20250314 101300 21774224 316 315 316 315 14000
512 20250314 101200 17355224 315 315 315 315 0
513 20250314 101100 17355224 315 315 315 315 172
514 20250314 101000 17301044 315 315 315 315 0
515 20250314 100900 17301044 315 315 315 315 0
516 20250314 100800 17301044 315 314 315 314 2542
517 20250314 100700 16502855 315 315 315 315 0
518 20250314 100600 16502855 315 315 315 315 0
519 20250314 100500 16502855 315 315 315 315 0
520 20250314 100400 16502855 315 315 315 315 0
521 20250314 100300 16502855 315 315 315 315 0
522 20250314 100200 16502855 315 314 315 314 141
523 20250314 100100 16458580 315 315 315 315 1
524 20250314 100000 16458265 314 314 314 314 0
525 20250314 095900 16458265 314 314 314 314 10
526 20250314 095800 16455125 315 315 315 315 300
527 20250314 095700 16360625 316 316 316 316 0
528 20250314 095600 16360625 316 316 316 316 0
529 20250314 095500 16360625 316 316 316 316 0
530 20250314 095400 16360625 316 316 316 316 1
531 20250314 095300 16360309 315 315 315 315 573
532 20250314 095200 16179814 316 316 316 316 5
533 20250314 095100 16178234 316 316 316 316 0
534 20250314 095000 16178234 316 316 316 316 0
535 20250314 094900 16178234 316 316 316 316 0
536 20250314 094800 16178234 316 316 316 316 2799
537 20250314 094700 15293750 316 316 316 316 0
538 20250314 094600 15293750 316 316 316 316 0
539 20250314 094500 15293750 316 315 316 315 4869
540 20250314 094400 13760014 314 314 315 314 20507
541 20250314 094300 7320815 314 314 314 314 0
542 20250314 094200 7320815 314 314 314 314 38
543 20250314 094100 7308883 314 314 314 314 0
544 20250314 094000 7308883 314 314 314 314 47
545 20250314 093900 7294125 314 313 314 313 2010
546 20250314 093800 6664985 314 314 314 314 0
547 20250314 093700 6664985 314 314 314 314 2
548 20250314 093600 6664357 314 314 314 314 0
549 20250314 093500 6664357 314 314 314 314 0
550 20250314 093400 6664357 314 314 314 314 15071
551 20250314 093300 1932063 314 314 314 314 20
552 20250314 093200 1925783 314 314 314 314 920
553 20250314 093100 1636903 314 314 314 314 6
554 20250314 093000 1635019 314 314 314 314 5
555 20250314 092900 1633449 314 314 314 314 0
556 20250314 092800 1633449 314 314 314 314 10
557 20250314 092700 1630309 314 314 314 314 0
558 20250314 092600 1630309 314 314 314 314 0
559 20250314 092500 1630309 314 314 314 314 0
560 20250314 092400 1630309 314 314 314 314 75
561 20250314 092300 1606759 314 314 314 314 1850
562 20250314 092200 1025859 315 315 315 315 0
563 20250314 092100 1025859 315 314 315 314 59
564 20250314 092000 1007332 315 315 315 315 0
565 20250314 091900 1007332 315 315 315 315 5
566 20250314 091800 1005757 315 315 315 315 0
567 20250314 091700 1005757 315 315 315 315 0
568 20250314 091600 1005757 315 315 315 315 0
569 20250314 091500 1005757 315 315 315 315 0
570 20250314 091400 1005757 315 315 315 315 0
571 20250314 091300 1005757 315 315 315 315 0
572 20250314 091200 1005757 315 313 315 313 140
573 20250314 091100 961935 315 315 315 315 0
574 20250314 091000 961935 315 313 315 313 28
575 20250314 090900 953169 315 314 315 314 2
576 20250314 090800 952540 315 315 315 315 0
577 20250314 090700 952540 315 315 315 315 0
578 20250314 090600 952540 315 315 315 315 0
579 20250314 090500 952540 315 315 315 315 0
580 20250314 090400 952540 315 315 315 315 3000
581 20250314 090300 7540 315 315 315 315 0
582 20250314 090200 7540 315 314 315 314 21
583 20250314 090100 945 315 315 315 315 0
584 20250314 090000 945 315 315 315 315 3

1
004060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,371074,202424960,117259384,63966287360,0.18
20250311,371074,202424960,117259384,63966287360,0.18
20250310,371074,202424960,117630458,64168712320,0.18
20250307,371074,202424960,118372606,64573562240,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 371074 202424960 117259384 63966287360 0.18
3 20250311 371074 202424960 117259384 63966287360 0.18
4 20250310 371074 202424960 117630458 64168712320 0.18
5 20250307 371074 202424960 118372606 64573562240 0.18