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

591
006740/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184900,58272828,999,999,999,999,752
20250314,184800,58272828,999,999,999,999,0
20250314,184700,58272828,999,999,999,999,0
20250314,184600,58272828,999,999,999,999,0
20250314,184500,58272828,999,999,999,999,0
20250314,184400,58272828,999,999,999,999,0
20250314,184300,58272828,999,999,999,999,0
20250314,184200,58272828,999,999,999,999,0
20250314,184100,58272828,999,999,999,999,0
20250314,184000,58272828,999,999,999,999,0
20250314,183900,58272828,999,999,999,999,0
20250314,183800,58272828,999,999,999,999,0
20250314,183700,58272828,999,999,999,999,0
20250314,183600,58272828,999,999,999,999,0
20250314,183500,58272828,999,999,999,999,0
20250314,183400,58272828,999,999,999,999,0
20250314,183300,58272828,999,999,999,999,0
20250314,183200,58272828,999,999,999,999,0
20250314,183100,58272828,999,999,999,999,0
20250314,183000,58272828,999,999,999,999,0
20250314,182900,58272828,999,999,999,999,0
20250314,182800,58272828,999,999,999,999,0
20250314,182700,58272828,999,999,999,999,0
20250314,182600,58272828,999,999,999,999,0
20250314,182500,58272828,999,999,999,999,0
20250314,182400,58272828,999,999,999,999,0
20250314,182300,58272828,999,999,999,999,0
20250314,182200,58272828,999,999,999,999,0
20250314,182100,58272828,999,999,999,999,0
20250314,182000,58272828,999,999,999,999,0
20250314,181900,58272828,999,999,999,999,752
20250314,181800,58272828,999,999,999,999,0
20250314,181700,58272828,999,999,999,999,0
20250314,181600,58272828,999,999,999,999,0
20250314,181500,58272828,999,999,999,999,0
20250314,181400,58272828,999,999,999,999,0
20250314,181300,58272828,999,999,999,999,0
20250314,181200,58272828,999,999,999,999,0
20250314,181100,58272828,999,999,999,999,0
20250314,181000,58272828,999,999,999,999,0
20250314,180900,58272828,999,999,999,999,0
20250314,180800,58272828,999,999,999,999,0
20250314,180700,58272828,999,999,999,999,0
20250314,180600,58272828,999,999,999,999,0
20250314,180500,58272828,999,999,999,999,0
20250314,180400,58272828,999,999,999,999,0
20250314,180300,58272828,999,999,999,999,0
20250314,180200,58272828,999,999,999,999,0
20250314,180100,58272828,999,999,999,999,0
20250314,180000,58272828,999,999,999,999,0
20250314,175900,58272828,999,999,999,999,0
20250314,175800,58272828,999,999,999,999,0
20250314,175700,58272828,999,999,999,999,0
20250314,175600,58272828,999,999,999,999,0
20250314,175500,58272828,999,999,999,999,0
20250314,175400,58272828,999,999,999,999,0
20250314,175300,58272828,999,999,999,999,0
20250314,175200,58272828,999,999,999,999,0
20250314,175100,58272828,999,999,999,999,0
20250314,175000,58272828,999,999,999,999,0
20250314,174900,58272828,999,999,999,999,752
20250314,174800,58272828,999,999,999,999,0
20250314,174700,58272828,999,999,999,999,0
20250314,174600,58272828,999,999,999,999,0
20250314,174500,58272828,999,999,999,999,0
20250314,174400,58272828,999,999,999,999,0
20250314,174300,58272828,999,999,999,999,0
20250314,174200,58272828,999,999,999,999,0
20250314,174100,58272828,999,999,999,999,0
20250314,174000,58272828,999,999,999,999,0
20250314,173900,58272828,999,999,999,999,0
20250314,173800,58272828,999,999,999,999,0
20250314,173700,58272828,999,999,999,999,0
20250314,173600,58272828,999,999,999,999,0
20250314,173500,58272828,999,999,999,999,0
20250314,173400,58272828,999,999,999,999,0
20250314,173300,58272828,999,999,999,999,0
20250314,173200,58272828,999,999,999,999,0
20250314,173100,58272828,999,999,999,999,0
20250314,173000,58272828,999,999,999,999,0
20250314,172900,58272828,999,999,999,999,0
20250314,172800,58272828,999,999,999,999,0
20250314,172700,58272828,999,999,999,999,0
20250314,172600,58272828,999,999,999,999,0
20250314,172500,58272828,999,999,999,999,0
20250314,172400,58272828,999,999,999,999,0
20250314,172300,58272828,999,999,999,999,0
20250314,172200,58272828,999,999,999,999,0
20250314,172100,58272828,999,999,999,999,0
20250314,172000,58272828,999,999,999,999,0
20250314,171900,58272828,999,999,999,999,752
20250314,171800,58272828,999,999,999,999,0
20250314,171700,58272828,999,999,999,999,0
20250314,171600,58272828,999,999,999,999,0
20250314,171500,58272828,999,999,999,999,0
20250314,171400,58272828,999,999,999,999,0
20250314,171300,58272828,999,999,999,999,0
20250314,171200,58272828,999,999,999,999,0
20250314,171100,58272828,999,999,999,999,0
20250314,171000,58272828,999,999,999,999,0
20250314,170900,58272828,999,999,999,999,0
20250314,170800,58272828,999,999,999,999,0
20250314,170700,58272828,999,999,999,999,0
20250314,170600,58272828,999,999,999,999,0
20250314,170500,58272828,999,999,999,999,0
20250314,170400,58272828,999,999,999,999,0
20250314,170300,58272828,999,999,999,999,0
20250314,170200,58272828,999,999,999,999,0
20250314,170100,58272828,999,999,999,999,0
20250314,170000,58272828,999,999,999,999,0
20250314,165900,58272828,999,999,999,999,0
20250314,165800,58272828,999,999,999,999,0
20250314,165700,58272828,999,999,999,999,0
20250314,165600,58272828,999,999,999,999,0
20250314,165500,58272828,999,999,999,999,0
20250314,165400,58272828,999,999,999,999,0
20250314,165300,58272828,999,999,999,999,0
20250314,165200,58272828,999,999,999,999,0
20250314,165100,58272828,999,999,999,999,0
20250314,165000,58272828,999,999,999,999,0
20250314,164900,58272828,999,999,999,999,752
20250314,164800,58272828,999,999,999,999,0
20250314,164700,58272828,999,999,999,999,0
20250314,164600,58272828,999,999,999,999,0
20250314,164500,58272828,999,999,999,999,0
20250314,164400,58272828,999,999,999,999,0
20250314,164300,58272828,999,999,999,999,0
20250314,164200,58272828,999,999,999,999,0
20250314,164100,58272828,999,999,999,999,0
20250314,164000,58272828,999,999,999,999,0
20250314,163900,58272828,999,999,999,999,0
20250314,163800,58272828,999,999,999,999,0
20250314,163700,58272828,999,999,999,999,0
20250314,163600,58272828,999,999,999,999,0
20250314,163500,58272828,999,999,999,999,0
20250314,163400,58272828,999,999,999,999,0
20250314,163300,58272828,999,999,999,999,0
20250314,163200,58272828,999,999,999,999,0
20250314,163100,58272828,999,999,999,999,0
20250314,163000,58272828,999,999,999,999,0
20250314,162900,58272828,999,999,999,999,0
20250314,162800,58272828,999,999,999,999,0
20250314,162700,58272828,999,999,999,999,0
20250314,162600,58272828,999,999,999,999,0
20250314,162500,58272828,999,999,999,999,0
20250314,162400,58272828,999,999,999,999,0
20250314,162300,58272828,999,999,999,999,0
20250314,162200,58272828,999,999,999,999,0
20250314,162100,58272828,999,999,999,999,0
20250314,162000,58272828,999,999,999,999,0
20250314,161900,58272828,999,999,999,999,752
20250314,161800,58272828,999,999,999,999,0
20250314,161700,58272828,999,999,999,999,0
20250314,161600,58272828,999,999,999,999,0
20250314,161500,58272828,999,999,999,999,0
20250314,161400,58272828,999,999,999,999,0
20250314,161300,58272828,999,999,999,999,0
20250314,161200,58272828,999,999,999,999,0
20250314,161100,58272828,999,999,999,999,0
20250314,161000,58272828,999,999,999,999,0
20250314,160900,58272828,999,999,999,999,0
20250314,160800,58272828,999,999,999,999,0
20250314,160700,58272828,999,999,999,999,0
20250314,160600,58272828,999,999,999,999,0
20250314,160500,58272828,999,999,999,999,0
20250314,160400,58272828,999,999,999,999,0
20250314,160300,58272828,999,999,999,999,0
20250314,160200,58272828,999,999,999,999,0
20250314,160100,58272828,999,999,999,999,0
20250314,160000,58272828,999,999,999,999,0
20250314,155900,58272828,999,999,999,999,0
20250314,155800,58272828,999,999,999,999,0
20250314,155700,58272828,999,999,999,999,0
20250314,155600,58272828,999,999,999,999,0
20250314,155500,58272828,999,999,999,999,0
20250314,155400,58272828,999,999,999,999,0
20250314,155300,58272828,999,999,999,999,0
20250314,155200,58272828,999,999,999,999,0
20250314,155100,58272828,999,999,999,999,0
20250314,155000,58272828,999,999,999,999,0
20250314,154900,58272828,999,999,999,999,752
20250314,154800,58272828,999,999,999,999,0
20250314,154700,58272828,999,999,999,999,0
20250314,154600,58272828,999,999,999,999,0
20250314,154500,58272828,999,999,999,999,0
20250314,154400,58272828,999,999,999,999,0
20250314,154300,58272828,999,999,999,999,0
20250314,154200,58272828,999,999,999,999,0
20250314,154100,58272828,999,999,999,999,0
20250314,154000,58272828,999,999,999,999,0
20250314,153900,58272828,999,999,999,999,0
20250314,153800,58272828,999,999,999,999,0
20250314,153700,58272828,999,999,999,999,0
20250314,153600,58272828,999,999,999,999,0
20250314,153500,58272828,999,999,999,999,0
20250314,153400,58272828,999,999,999,999,0
20250314,153300,58272828,999,999,999,999,0
20250314,153200,58272828,999,999,999,999,0
20250314,153100,58272828,999,999,999,999,0
20250314,153000,58272828,999,999,999,999,752
20250314,152900,57521580,998,998,998,998,0
20250314,152800,57521580,998,998,998,998,0
20250314,152700,57521580,998,998,998,998,0
20250314,152600,57521580,998,998,998,998,0
20250314,152500,57521580,998,998,998,998,0
20250314,152400,57521580,998,998,998,998,0
20250314,152300,57521580,998,998,998,998,0
20250314,152200,57521580,998,998,998,998,0
20250314,152100,57521580,998,998,998,998,0
20250314,152000,57521580,998,998,998,998,0
20250314,151900,57521580,998,997,998,997,2000
20250314,151800,55526080,993,993,993,993,0
20250314,151700,55526080,993,993,993,993,0
20250314,151600,55526080,993,993,993,993,595
20250314,151500,54935245,993,993,993,993,0
20250314,151400,54935245,993,993,993,993,0
20250314,151300,54935245,993,993,993,993,0
20250314,151200,54935245,993,993,993,993,6920
20250314,151100,48063685,993,993,993,993,70
20250314,151000,47994175,994,994,994,994,0
20250314,150900,47994175,994,994,994,994,80
20250314,150800,47914655,995,994,995,994,21
20250314,150700,47893780,994,994,994,994,0
20250314,150600,47893780,994,996,996,994,1006
20250314,150500,46891816,996,996,996,996,100
20250314,150400,46792216,996,996,996,996,188
20250314,150300,46604968,998,998,998,998,0
20250314,150200,46604968,998,998,998,998,0
20250314,150100,46604968,998,998,998,998,0
20250314,150000,46604968,998,997,998,997,500
20250314,145900,46106134,998,998,998,998,0
20250314,145800,46106134,998,998,998,998,0
20250314,145700,46106134,998,998,998,998,1
20250314,145600,46105136,998,993,998,993,1502
20250314,145500,44613640,998,998,998,998,0
20250314,145400,44613640,998,998,998,998,90
20250314,145300,44523820,993,994,995,993,1066
20250314,145200,43465224,994,994,994,994,500
20250314,145100,42968224,994,994,994,994,30
20250314,145000,42938404,994,994,994,994,0
20250314,144900,42938404,994,994,994,994,0
20250314,144800,42938404,994,994,994,994,0
20250314,144700,42938404,994,994,994,994,5
20250314,144600,42933434,995,995,995,995,0
20250314,144500,42933434,995,995,995,995,198
20250314,144400,42736424,998,995,998,995,5
20250314,144300,42731437,998,995,998,995,3
20250314,144200,42728446,998,998,998,998,0
20250314,144100,42728446,998,998,998,998,0
20250314,144000,42728446,998,995,998,995,297
20250314,143900,42432925,998,998,998,998,0
20250314,143800,42432925,998,998,998,998,0
20250314,143700,42432925,998,998,998,998,0
20250314,143600,42432925,998,996,998,996,49
20250314,143500,42384119,996,996,996,996,3
20250314,143400,42381131,997,997,997,997,0
20250314,143300,42381131,997,997,997,997,1
20250314,143200,42380134,998,998,998,998,0
20250314,143100,42380134,998,998,998,998,4
20250314,143000,42376142,998,998,998,998,0
20250314,142900,42376142,998,998,998,998,0
20250314,142800,42376142,998,998,998,998,0
20250314,142700,42376142,998,997,998,997,102
20250314,142600,42274447,997,998,998,997,102
20250314,142500,42172751,998,998,998,998,0
20250314,142400,42172751,998,998,998,998,0
20250314,142300,42172751,998,998,998,998,0
20250314,142200,42172751,998,998,998,998,0
20250314,142100,42172751,998,998,998,998,102
20250314,142000,42070955,998,998,998,998,0
20250314,141900,42070955,998,998,998,998,0
20250314,141800,42070955,998,998,998,998,0
20250314,141700,42070955,998,998,998,998,202
20250314,141600,41869359,998,998,998,998,0
20250314,141500,41869359,998,998,998,998,0
20250314,141400,41869359,998,998,998,998,0
20250314,141300,41869359,998,998,998,998,0
20250314,141200,41869359,998,998,998,998,0
20250314,141100,41869359,998,998,998,998,0
20250314,141000,41869359,998,998,998,998,0
20250314,140900,41869359,998,995,998,995,8
20250314,140800,41861393,998,998,998,998,0
20250314,140700,41861393,998,998,998,998,0
20250314,140600,41861393,998,998,998,998,0
20250314,140500,41861393,998,998,998,998,0
20250314,140400,41861393,998,994,998,993,274
20250314,140300,41589167,998,998,998,998,0
20250314,140200,41589167,998,998,998,998,11
20250314,140100,41578189,998,998,998,998,0
20250314,140000,41578189,998,998,998,998,0
20250314,135900,41578189,998,998,998,998,0
20250314,135800,41578189,998,998,998,998,0
20250314,135700,41578189,998,998,998,998,0
20250314,135600,41578189,998,998,998,994,97
20250314,135500,41481750,998,998,998,998,0
20250314,135400,41481750,998,998,998,998,0
20250314,135300,41481750,998,998,998,998,0
20250314,135200,41481750,998,998,998,998,0
20250314,135100,41481750,998,998,998,998,0
20250314,135000,41481750,998,998,998,998,0
20250314,134900,41481750,998,998,998,998,0
20250314,134800,41481750,998,998,998,998,0
20250314,134700,41481750,998,998,998,998,0
20250314,134600,41481750,998,998,998,998,0
20250314,134500,41481750,998,997,998,997,12
20250314,134400,41469785,997,997,997,997,0
20250314,134300,41469785,997,997,997,997,0
20250314,134200,41469785,997,997,997,997,0
20250314,134100,41469785,997,997,997,997,0
20250314,134000,41469785,997,997,997,997,0
20250314,133900,41469785,997,997,997,997,0
20250314,133800,41469785,997,997,997,997,93
20250314,133700,41377064,997,997,997,997,0
20250314,133600,41377064,997,997,997,997,0
20250314,133500,41377064,997,997,997,997,0
20250314,133400,41377064,997,997,997,997,0
20250314,133300,41377064,997,997,997,997,0
20250314,133200,41377064,997,997,997,997,0
20250314,133100,41377064,997,997,997,997,0
20250314,133000,41377064,997,997,997,997,0
20250314,132900,41377064,997,997,997,997,0
20250314,132800,41377064,997,997,997,997,0
20250314,132700,41377064,997,997,997,997,0
20250314,132600,41377064,997,995,997,995,4908
20250314,132500,36493406,995,995,995,995,10
20250314,132400,36483456,997,997,997,997,0
20250314,132300,36483456,997,997,997,997,0
20250314,132200,36483456,997,997,997,997,0
20250314,132100,36483456,997,997,997,997,0
20250314,132000,36483456,997,997,997,997,0
20250314,131900,36483456,997,997,997,997,2
20250314,131800,36481462,997,997,997,997,2
20250314,131700,36479468,997,997,997,997,0
20250314,131600,36479468,997,997,997,997,0
20250314,131500,36479468,997,997,997,997,0
20250314,131400,36479468,997,997,997,997,0
20250314,131300,36479468,997,997,997,997,0
20250314,131200,36479468,997,997,997,997,0
20250314,131100,36479468,997,997,997,997,140
20250314,131000,36339888,997,997,997,997,0
20250314,130900,36339888,997,997,997,997,3
20250314,130800,36336897,997,997,997,997,0
20250314,130700,36336897,997,997,997,997,0
20250314,130600,36336897,997,997,997,997,0
20250314,130500,36336897,997,997,997,997,0
20250314,130400,36336897,997,997,997,997,0
20250314,130300,36336897,997,997,997,997,2
20250314,130200,36334903,997,997,997,997,0
20250314,130100,36334903,997,997,997,997,0
20250314,130000,36334903,997,997,997,997,0
20250314,125900,36334903,997,997,997,997,0
20250314,125800,36334903,997,997,997,997,0
20250314,125700,36334903,997,997,997,997,200
20250314,125600,36135503,997,997,997,997,0
20250314,125500,36135503,997,995,997,995,2000
20250314,125400,34142018,995,995,995,995,0
20250314,125300,34142018,995,995,995,995,0
20250314,125200,34142018,995,995,995,995,12
20250314,125100,34130078,995,995,995,995,10
20250314,125000,34120128,994,994,994,994,0
20250314,124900,34120128,994,994,994,994,0
20250314,124800,34120128,994,994,994,994,0
20250314,124700,34120128,994,994,994,994,0
20250314,124600,34120128,994,994,994,994,0
20250314,124500,34120128,994,994,994,994,0
20250314,124400,34120128,994,994,994,994,0
20250314,124300,34120128,994,994,994,994,0
20250314,124200,34120128,994,994,994,994,0
20250314,124100,34120128,994,994,994,994,35
20250314,124000,34085338,994,994,994,994,40
20250314,123900,34045578,994,994,994,994,0
20250314,123800,34045578,994,994,994,994,0
20250314,123700,34045578,994,994,994,994,0
20250314,123600,34045578,994,994,994,994,3
20250314,123500,34042596,996,996,996,996,0
20250314,123400,34042596,996,996,996,996,0
20250314,123300,34042596,996,996,996,996,0
20250314,123200,34042596,996,996,996,996,1
20250314,123100,34041600,996,994,996,994,3706
20250314,123000,30354301,995,995,995,995,0
20250314,122900,30354301,995,995,995,995,0
20250314,122800,30354301,995,995,995,995,2
20250314,122700,30352311,995,995,995,995,0
20250314,122600,30352311,995,995,995,995,0
20250314,122500,30352311,995,995,995,995,0
20250314,122400,30352311,995,995,995,995,0
20250314,122300,30352311,995,995,995,995,0
20250314,122200,30352311,995,995,995,995,0
20250314,122100,30352311,995,995,995,995,0
20250314,122000,30352311,995,995,995,995,1504
20250314,121900,28855831,995,995,995,995,0
20250314,121800,28855831,995,995,995,995,0
20250314,121700,28855831,995,995,995,995,0
20250314,121600,28855831,995,995,995,995,0
20250314,121500,28855831,995,995,995,995,0
20250314,121400,28855831,995,995,995,995,0
20250314,121300,28855831,995,995,995,995,0
20250314,121200,28855831,995,995,995,995,0
20250314,121100,28855831,995,995,995,995,1
20250314,121000,28854836,993,993,993,993,0
20250314,120900,28854836,993,994,994,993,1030
20250314,120800,27831946,994,994,994,994,17
20250314,120700,27815048,994,994,994,994,0
20250314,120600,27815048,994,994,994,994,2
20250314,120500,27813060,994,994,994,994,0
20250314,120400,27813060,994,994,994,994,51
20250314,120300,27762366,996,996,996,996,0
20250314,120200,27762366,996,996,996,996,0
20250314,120100,27762366,996,996,996,996,1
20250314,120000,27761370,996,996,996,996,4
20250314,115900,27757386,996,996,996,996,100
20250314,115800,27657786,996,995,996,995,201
20250314,115700,27457790,995,995,995,995,0
20250314,115600,27457790,995,995,995,995,400
20250314,115500,27059790,995,995,995,995,1
20250314,115400,27058795,996,996,996,996,0
20250314,115300,27058795,996,996,996,996,2
20250314,115200,27056803,995,995,995,995,0
20250314,115100,27056803,995,995,995,995,0
20250314,115000,27056803,995,995,995,995,1435
20250314,114900,25628978,995,995,995,995,112
20250314,114800,25517538,995,995,995,995,0
20250314,114700,25517538,995,995,995,995,0
20250314,114600,25517538,995,995,995,995,0
20250314,114500,25517538,995,995,995,995,1
20250314,114400,25516543,995,995,995,995,8
20250314,114300,25508583,995,995,995,995,0
20250314,114200,25508583,995,995,995,995,0
20250314,114100,25508583,995,995,995,995,0
20250314,114000,25508583,995,995,995,995,0
20250314,113900,25508583,995,995,995,995,0
20250314,113800,25508583,995,995,995,995,2
20250314,113700,25506593,991,994,994,991,83
20250314,113600,25424325,995,995,995,995,0
20250314,113500,25424325,995,995,995,995,0
20250314,113400,25424325,995,995,995,995,0
20250314,113300,25424325,995,995,995,995,0
20250314,113200,25424325,995,995,995,995,2
20250314,113100,25422335,995,995,995,995,0
20250314,113000,25422335,995,995,995,995,0
20250314,112900,25422335,995,995,995,995,37
20250314,112800,25385520,995,995,995,995,0
20250314,112700,25385520,995,995,995,995,0
20250314,112600,25385520,995,995,995,995,0
20250314,112500,25385520,995,995,995,995,102
20250314,112400,25284030,995,995,995,995,0
20250314,112300,25284030,995,995,995,995,0
20250314,112200,25284030,995,995,995,995,0
20250314,112100,25284030,995,995,995,995,0
20250314,112000,25284030,995,995,995,995,0
20250314,111900,25284030,995,995,995,995,0
20250314,111800,25284030,995,995,995,995,0
20250314,111700,25284030,995,995,995,995,2
20250314,111600,25282040,995,995,995,995,0
20250314,111500,25282040,995,995,995,995,0
20250314,111400,25282040,995,995,995,995,0
20250314,111300,25282040,995,995,995,995,0
20250314,111200,25282040,995,995,995,995,10
20250314,111100,25272090,995,995,995,995,0
20250314,111000,25272090,995,995,995,995,0
20250314,110900,25272090,995,991,995,990,3874
20250314,110800,21436750,995,995,995,995,0
20250314,110700,21436750,995,995,995,990,741
20250314,110600,20703068,991,992,995,991,2760
20250314,110500,17965851,994,994,994,994,0
20250314,110400,17965851,994,994,994,994,0
20250314,110300,17965851,994,994,994,994,0
20250314,110200,17965851,994,994,994,994,1037
20250314,110100,16935073,994,994,994,994,0
20250314,110000,16935073,994,994,994,994,0
20250314,105900,16935073,994,994,994,994,2
20250314,105800,16933085,994,994,994,994,1
20250314,105700,16932091,994,994,994,994,0
20250314,105600,16932091,994,994,994,991,1478
20250314,105500,15467135,994,994,994,994,10
20250314,105400,15457195,994,994,994,994,0
20250314,105300,15457195,994,994,994,994,0
20250314,105200,15457195,994,994,994,994,0
20250314,105100,15457195,994,994,994,994,2
20250314,105000,15455207,994,994,994,994,1
20250314,104900,15454213,994,994,994,994,2
20250314,104800,15452225,995,995,995,995,0
20250314,104700,15452225,995,995,995,995,0
20250314,104600,15452225,995,995,995,995,0
20250314,104500,15452225,995,995,995,995,0
20250314,104400,15452225,995,995,995,995,0
20250314,104300,15452225,995,995,995,995,0
20250314,104200,15452225,995,995,995,995,0
20250314,104100,15452225,995,995,995,995,0
20250314,104000,15452225,995,995,995,995,0
20250314,103900,15452225,995,995,995,995,1
20250314,103800,15451230,991,992,992,991,1608
20250314,103700,13857423,992,993,993,992,379
20250314,103600,13481434,993,994,994,993,200
20250314,103500,13282828,995,995,995,995,0
20250314,103400,13282828,995,995,995,995,0
20250314,103300,13282828,995,995,995,995,0
20250314,103200,13282828,995,995,995,995,0
20250314,103100,13282828,995,995,995,995,0
20250314,103000,13282828,995,995,995,995,31
20250314,102900,13251983,996,996,996,996,0
20250314,102800,13251983,996,996,996,996,4
20250314,102700,13247999,996,995,996,995,6
20250314,102600,13242028,995,995,995,995,18
20250314,102500,13224118,995,996,996,993,2059
20250314,102400,11178206,996,996,996,996,110
20250314,102300,11068646,996,996,996,996,0
20250314,102200,11068646,996,996,996,996,0
20250314,102100,11068646,996,996,996,996,2
20250314,102000,11066654,996,996,996,996,459
20250314,101900,10609490,996,997,997,996,780
20250314,101800,9832608,997,997,997,997,45
20250314,101700,9787743,997,997,997,997,0
20250314,101600,9787743,997,996,997,996,42
20250314,101500,9745909,997,997,997,997,0
20250314,101400,9745909,997,997,997,997,2
20250314,101300,9743915,997,997,997,997,1
20250314,101200,9742918,995,995,995,995,433
20250314,101100,9312083,997,997,997,997,1
20250314,101000,9311086,997,997,997,997,0
20250314,100900,9311086,997,997,997,997,0
20250314,100800,9311086,997,997,997,997,0
20250314,100700,9311086,997,997,997,997,0
20250314,100600,9311086,997,997,997,997,100
20250314,100500,9211386,998,998,998,998,0
20250314,100400,9211386,998,998,998,998,0
20250314,100300,9211386,998,998,998,998,0
20250314,100200,9211386,998,998,998,998,2
20250314,100100,9209390,998,998,998,998,0
20250314,100000,9209390,998,998,998,998,0
20250314,095900,9209390,998,998,998,997,461
20250314,095800,8749333,999,998,999,998,284
20250314,095700,8465897,999,999,999,999,2
20250314,095600,8463899,999,998,999,998,2307
20250314,095500,6161511,998,998,998,998,106
20250314,095400,6055723,998,998,998,998,2
20250314,095300,6053727,998,998,998,998,1
20250314,095200,6052729,998,998,998,998,0
20250314,095100,6052729,998,998,998,998,102
20250314,095000,5950933,998,998,998,998,0
20250314,094900,5950933,998,998,998,998,0
20250314,094800,5950933,998,998,998,998,0
20250314,094700,5950933,998,998,998,998,0
20250314,094600,5950933,998,998,998,998,2
20250314,094500,5948937,993,993,993,993,0
20250314,094400,5948937,993,993,998,993,305
20250314,094300,5646047,998,998,998,998,0
20250314,094200,5646047,998,997,998,997,154
20250314,094100,5492508,997,997,997,997,100
20250314,094000,5392808,998,998,998,998,0
20250314,093900,5392808,998,998,998,998,0
20250314,093800,5392808,998,998,998,998,0
20250314,093700,5392808,998,998,998,998,0
20250314,093600,5392808,998,998,998,998,3
20250314,093500,5389814,998,998,998,998,23
20250314,093400,5366860,992,998,998,992,101
20250314,093300,5266611,998,998,998,998,1
20250314,093200,5265613,998,998,998,998,3
20250314,093100,5262619,998,998,998,998,4
20250314,093000,5258627,998,998,998,998,2
20250314,092900,5256631,998,992,998,992,6
20250314,092800,5250673,992,993,993,992,1566
20250314,092700,3697200,992,992,992,992,70
20250314,092600,3627760,998,998,998,998,0
20250314,092500,3627760,998,998,998,998,1
20250314,092400,3626762,998,998,998,998,0
20250314,092300,3626762,998,998,998,998,2
20250314,092200,3624766,998,998,998,998,4
20250314,092100,3620774,992,994,994,992,1812
20250314,092000,1821836,999,999,999,999,0
20250314,091900,1821836,999,999,999,999,0
20250314,091800,1821836,999,999,999,999,0
20250314,091700,1821836,999,999,999,999,0
20250314,091600,1821836,999,999,999,999,10
20250314,091500,1811846,999,998,999,998,742
20250314,091400,1071273,998,998,998,998,2
20250314,091300,1069277,998,998,998,998,2
20250314,091200,1067281,998,998,998,998,0
20250314,091100,1067281,998,998,998,998,0
20250314,091000,1067281,998,997,998,997,80
20250314,090900,987520,998,998,998,998,56
20250314,090800,931632,991,998,998,991,15
20250314,090700,916732,999,999,999,999,2
20250314,090600,914734,999,999,999,999,0
20250314,090500,914734,999,998,999,998,117
20250314,090400,797866,998,998,999,998,10
20250314,090300,787882,999,999,999,999,2
20250314,090200,785884,999,998,999,998,83
20250314,090100,702969,999,999,999,999,2
20250314,090000,700971,1001,990,1001,990,707
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184900 58272828 999 999 999 999 752
3 20250314 184800 58272828 999 999 999 999 0
4 20250314 184700 58272828 999 999 999 999 0
5 20250314 184600 58272828 999 999 999 999 0
6 20250314 184500 58272828 999 999 999 999 0
7 20250314 184400 58272828 999 999 999 999 0
8 20250314 184300 58272828 999 999 999 999 0
9 20250314 184200 58272828 999 999 999 999 0
10 20250314 184100 58272828 999 999 999 999 0
11 20250314 184000 58272828 999 999 999 999 0
12 20250314 183900 58272828 999 999 999 999 0
13 20250314 183800 58272828 999 999 999 999 0
14 20250314 183700 58272828 999 999 999 999 0
15 20250314 183600 58272828 999 999 999 999 0
16 20250314 183500 58272828 999 999 999 999 0
17 20250314 183400 58272828 999 999 999 999 0
18 20250314 183300 58272828 999 999 999 999 0
19 20250314 183200 58272828 999 999 999 999 0
20 20250314 183100 58272828 999 999 999 999 0
21 20250314 183000 58272828 999 999 999 999 0
22 20250314 182900 58272828 999 999 999 999 0
23 20250314 182800 58272828 999 999 999 999 0
24 20250314 182700 58272828 999 999 999 999 0
25 20250314 182600 58272828 999 999 999 999 0
26 20250314 182500 58272828 999 999 999 999 0
27 20250314 182400 58272828 999 999 999 999 0
28 20250314 182300 58272828 999 999 999 999 0
29 20250314 182200 58272828 999 999 999 999 0
30 20250314 182100 58272828 999 999 999 999 0
31 20250314 182000 58272828 999 999 999 999 0
32 20250314 181900 58272828 999 999 999 999 752
33 20250314 181800 58272828 999 999 999 999 0
34 20250314 181700 58272828 999 999 999 999 0
35 20250314 181600 58272828 999 999 999 999 0
36 20250314 181500 58272828 999 999 999 999 0
37 20250314 181400 58272828 999 999 999 999 0
38 20250314 181300 58272828 999 999 999 999 0
39 20250314 181200 58272828 999 999 999 999 0
40 20250314 181100 58272828 999 999 999 999 0
41 20250314 181000 58272828 999 999 999 999 0
42 20250314 180900 58272828 999 999 999 999 0
43 20250314 180800 58272828 999 999 999 999 0
44 20250314 180700 58272828 999 999 999 999 0
45 20250314 180600 58272828 999 999 999 999 0
46 20250314 180500 58272828 999 999 999 999 0
47 20250314 180400 58272828 999 999 999 999 0
48 20250314 180300 58272828 999 999 999 999 0
49 20250314 180200 58272828 999 999 999 999 0
50 20250314 180100 58272828 999 999 999 999 0
51 20250314 180000 58272828 999 999 999 999 0
52 20250314 175900 58272828 999 999 999 999 0
53 20250314 175800 58272828 999 999 999 999 0
54 20250314 175700 58272828 999 999 999 999 0
55 20250314 175600 58272828 999 999 999 999 0
56 20250314 175500 58272828 999 999 999 999 0
57 20250314 175400 58272828 999 999 999 999 0
58 20250314 175300 58272828 999 999 999 999 0
59 20250314 175200 58272828 999 999 999 999 0
60 20250314 175100 58272828 999 999 999 999 0
61 20250314 175000 58272828 999 999 999 999 0
62 20250314 174900 58272828 999 999 999 999 752
63 20250314 174800 58272828 999 999 999 999 0
64 20250314 174700 58272828 999 999 999 999 0
65 20250314 174600 58272828 999 999 999 999 0
66 20250314 174500 58272828 999 999 999 999 0
67 20250314 174400 58272828 999 999 999 999 0
68 20250314 174300 58272828 999 999 999 999 0
69 20250314 174200 58272828 999 999 999 999 0
70 20250314 174100 58272828 999 999 999 999 0
71 20250314 174000 58272828 999 999 999 999 0
72 20250314 173900 58272828 999 999 999 999 0
73 20250314 173800 58272828 999 999 999 999 0
74 20250314 173700 58272828 999 999 999 999 0
75 20250314 173600 58272828 999 999 999 999 0
76 20250314 173500 58272828 999 999 999 999 0
77 20250314 173400 58272828 999 999 999 999 0
78 20250314 173300 58272828 999 999 999 999 0
79 20250314 173200 58272828 999 999 999 999 0
80 20250314 173100 58272828 999 999 999 999 0
81 20250314 173000 58272828 999 999 999 999 0
82 20250314 172900 58272828 999 999 999 999 0
83 20250314 172800 58272828 999 999 999 999 0
84 20250314 172700 58272828 999 999 999 999 0
85 20250314 172600 58272828 999 999 999 999 0
86 20250314 172500 58272828 999 999 999 999 0
87 20250314 172400 58272828 999 999 999 999 0
88 20250314 172300 58272828 999 999 999 999 0
89 20250314 172200 58272828 999 999 999 999 0
90 20250314 172100 58272828 999 999 999 999 0
91 20250314 172000 58272828 999 999 999 999 0
92 20250314 171900 58272828 999 999 999 999 752
93 20250314 171800 58272828 999 999 999 999 0
94 20250314 171700 58272828 999 999 999 999 0
95 20250314 171600 58272828 999 999 999 999 0
96 20250314 171500 58272828 999 999 999 999 0
97 20250314 171400 58272828 999 999 999 999 0
98 20250314 171300 58272828 999 999 999 999 0
99 20250314 171200 58272828 999 999 999 999 0
100 20250314 171100 58272828 999 999 999 999 0
101 20250314 171000 58272828 999 999 999 999 0
102 20250314 170900 58272828 999 999 999 999 0
103 20250314 170800 58272828 999 999 999 999 0
104 20250314 170700 58272828 999 999 999 999 0
105 20250314 170600 58272828 999 999 999 999 0
106 20250314 170500 58272828 999 999 999 999 0
107 20250314 170400 58272828 999 999 999 999 0
108 20250314 170300 58272828 999 999 999 999 0
109 20250314 170200 58272828 999 999 999 999 0
110 20250314 170100 58272828 999 999 999 999 0
111 20250314 170000 58272828 999 999 999 999 0
112 20250314 165900 58272828 999 999 999 999 0
113 20250314 165800 58272828 999 999 999 999 0
114 20250314 165700 58272828 999 999 999 999 0
115 20250314 165600 58272828 999 999 999 999 0
116 20250314 165500 58272828 999 999 999 999 0
117 20250314 165400 58272828 999 999 999 999 0
118 20250314 165300 58272828 999 999 999 999 0
119 20250314 165200 58272828 999 999 999 999 0
120 20250314 165100 58272828 999 999 999 999 0
121 20250314 165000 58272828 999 999 999 999 0
122 20250314 164900 58272828 999 999 999 999 752
123 20250314 164800 58272828 999 999 999 999 0
124 20250314 164700 58272828 999 999 999 999 0
125 20250314 164600 58272828 999 999 999 999 0
126 20250314 164500 58272828 999 999 999 999 0
127 20250314 164400 58272828 999 999 999 999 0
128 20250314 164300 58272828 999 999 999 999 0
129 20250314 164200 58272828 999 999 999 999 0
130 20250314 164100 58272828 999 999 999 999 0
131 20250314 164000 58272828 999 999 999 999 0
132 20250314 163900 58272828 999 999 999 999 0
133 20250314 163800 58272828 999 999 999 999 0
134 20250314 163700 58272828 999 999 999 999 0
135 20250314 163600 58272828 999 999 999 999 0
136 20250314 163500 58272828 999 999 999 999 0
137 20250314 163400 58272828 999 999 999 999 0
138 20250314 163300 58272828 999 999 999 999 0
139 20250314 163200 58272828 999 999 999 999 0
140 20250314 163100 58272828 999 999 999 999 0
141 20250314 163000 58272828 999 999 999 999 0
142 20250314 162900 58272828 999 999 999 999 0
143 20250314 162800 58272828 999 999 999 999 0
144 20250314 162700 58272828 999 999 999 999 0
145 20250314 162600 58272828 999 999 999 999 0
146 20250314 162500 58272828 999 999 999 999 0
147 20250314 162400 58272828 999 999 999 999 0
148 20250314 162300 58272828 999 999 999 999 0
149 20250314 162200 58272828 999 999 999 999 0
150 20250314 162100 58272828 999 999 999 999 0
151 20250314 162000 58272828 999 999 999 999 0
152 20250314 161900 58272828 999 999 999 999 752
153 20250314 161800 58272828 999 999 999 999 0
154 20250314 161700 58272828 999 999 999 999 0
155 20250314 161600 58272828 999 999 999 999 0
156 20250314 161500 58272828 999 999 999 999 0
157 20250314 161400 58272828 999 999 999 999 0
158 20250314 161300 58272828 999 999 999 999 0
159 20250314 161200 58272828 999 999 999 999 0
160 20250314 161100 58272828 999 999 999 999 0
161 20250314 161000 58272828 999 999 999 999 0
162 20250314 160900 58272828 999 999 999 999 0
163 20250314 160800 58272828 999 999 999 999 0
164 20250314 160700 58272828 999 999 999 999 0
165 20250314 160600 58272828 999 999 999 999 0
166 20250314 160500 58272828 999 999 999 999 0
167 20250314 160400 58272828 999 999 999 999 0
168 20250314 160300 58272828 999 999 999 999 0
169 20250314 160200 58272828 999 999 999 999 0
170 20250314 160100 58272828 999 999 999 999 0
171 20250314 160000 58272828 999 999 999 999 0
172 20250314 155900 58272828 999 999 999 999 0
173 20250314 155800 58272828 999 999 999 999 0
174 20250314 155700 58272828 999 999 999 999 0
175 20250314 155600 58272828 999 999 999 999 0
176 20250314 155500 58272828 999 999 999 999 0
177 20250314 155400 58272828 999 999 999 999 0
178 20250314 155300 58272828 999 999 999 999 0
179 20250314 155200 58272828 999 999 999 999 0
180 20250314 155100 58272828 999 999 999 999 0
181 20250314 155000 58272828 999 999 999 999 0
182 20250314 154900 58272828 999 999 999 999 752
183 20250314 154800 58272828 999 999 999 999 0
184 20250314 154700 58272828 999 999 999 999 0
185 20250314 154600 58272828 999 999 999 999 0
186 20250314 154500 58272828 999 999 999 999 0
187 20250314 154400 58272828 999 999 999 999 0
188 20250314 154300 58272828 999 999 999 999 0
189 20250314 154200 58272828 999 999 999 999 0
190 20250314 154100 58272828 999 999 999 999 0
191 20250314 154000 58272828 999 999 999 999 0
192 20250314 153900 58272828 999 999 999 999 0
193 20250314 153800 58272828 999 999 999 999 0
194 20250314 153700 58272828 999 999 999 999 0
195 20250314 153600 58272828 999 999 999 999 0
196 20250314 153500 58272828 999 999 999 999 0
197 20250314 153400 58272828 999 999 999 999 0
198 20250314 153300 58272828 999 999 999 999 0
199 20250314 153200 58272828 999 999 999 999 0
200 20250314 153100 58272828 999 999 999 999 0
201 20250314 153000 58272828 999 999 999 999 752
202 20250314 152900 57521580 998 998 998 998 0
203 20250314 152800 57521580 998 998 998 998 0
204 20250314 152700 57521580 998 998 998 998 0
205 20250314 152600 57521580 998 998 998 998 0
206 20250314 152500 57521580 998 998 998 998 0
207 20250314 152400 57521580 998 998 998 998 0
208 20250314 152300 57521580 998 998 998 998 0
209 20250314 152200 57521580 998 998 998 998 0
210 20250314 152100 57521580 998 998 998 998 0
211 20250314 152000 57521580 998 998 998 998 0
212 20250314 151900 57521580 998 997 998 997 2000
213 20250314 151800 55526080 993 993 993 993 0
214 20250314 151700 55526080 993 993 993 993 0
215 20250314 151600 55526080 993 993 993 993 595
216 20250314 151500 54935245 993 993 993 993 0
217 20250314 151400 54935245 993 993 993 993 0
218 20250314 151300 54935245 993 993 993 993 0
219 20250314 151200 54935245 993 993 993 993 6920
220 20250314 151100 48063685 993 993 993 993 70
221 20250314 151000 47994175 994 994 994 994 0
222 20250314 150900 47994175 994 994 994 994 80
223 20250314 150800 47914655 995 994 995 994 21
224 20250314 150700 47893780 994 994 994 994 0
225 20250314 150600 47893780 994 996 996 994 1006
226 20250314 150500 46891816 996 996 996 996 100
227 20250314 150400 46792216 996 996 996 996 188
228 20250314 150300 46604968 998 998 998 998 0
229 20250314 150200 46604968 998 998 998 998 0
230 20250314 150100 46604968 998 998 998 998 0
231 20250314 150000 46604968 998 997 998 997 500
232 20250314 145900 46106134 998 998 998 998 0
233 20250314 145800 46106134 998 998 998 998 0
234 20250314 145700 46106134 998 998 998 998 1
235 20250314 145600 46105136 998 993 998 993 1502
236 20250314 145500 44613640 998 998 998 998 0
237 20250314 145400 44613640 998 998 998 998 90
238 20250314 145300 44523820 993 994 995 993 1066
239 20250314 145200 43465224 994 994 994 994 500
240 20250314 145100 42968224 994 994 994 994 30
241 20250314 145000 42938404 994 994 994 994 0
242 20250314 144900 42938404 994 994 994 994 0
243 20250314 144800 42938404 994 994 994 994 0
244 20250314 144700 42938404 994 994 994 994 5
245 20250314 144600 42933434 995 995 995 995 0
246 20250314 144500 42933434 995 995 995 995 198
247 20250314 144400 42736424 998 995 998 995 5
248 20250314 144300 42731437 998 995 998 995 3
249 20250314 144200 42728446 998 998 998 998 0
250 20250314 144100 42728446 998 998 998 998 0
251 20250314 144000 42728446 998 995 998 995 297
252 20250314 143900 42432925 998 998 998 998 0
253 20250314 143800 42432925 998 998 998 998 0
254 20250314 143700 42432925 998 998 998 998 0
255 20250314 143600 42432925 998 996 998 996 49
256 20250314 143500 42384119 996 996 996 996 3
257 20250314 143400 42381131 997 997 997 997 0
258 20250314 143300 42381131 997 997 997 997 1
259 20250314 143200 42380134 998 998 998 998 0
260 20250314 143100 42380134 998 998 998 998 4
261 20250314 143000 42376142 998 998 998 998 0
262 20250314 142900 42376142 998 998 998 998 0
263 20250314 142800 42376142 998 998 998 998 0
264 20250314 142700 42376142 998 997 998 997 102
265 20250314 142600 42274447 997 998 998 997 102
266 20250314 142500 42172751 998 998 998 998 0
267 20250314 142400 42172751 998 998 998 998 0
268 20250314 142300 42172751 998 998 998 998 0
269 20250314 142200 42172751 998 998 998 998 0
270 20250314 142100 42172751 998 998 998 998 102
271 20250314 142000 42070955 998 998 998 998 0
272 20250314 141900 42070955 998 998 998 998 0
273 20250314 141800 42070955 998 998 998 998 0
274 20250314 141700 42070955 998 998 998 998 202
275 20250314 141600 41869359 998 998 998 998 0
276 20250314 141500 41869359 998 998 998 998 0
277 20250314 141400 41869359 998 998 998 998 0
278 20250314 141300 41869359 998 998 998 998 0
279 20250314 141200 41869359 998 998 998 998 0
280 20250314 141100 41869359 998 998 998 998 0
281 20250314 141000 41869359 998 998 998 998 0
282 20250314 140900 41869359 998 995 998 995 8
283 20250314 140800 41861393 998 998 998 998 0
284 20250314 140700 41861393 998 998 998 998 0
285 20250314 140600 41861393 998 998 998 998 0
286 20250314 140500 41861393 998 998 998 998 0
287 20250314 140400 41861393 998 994 998 993 274
288 20250314 140300 41589167 998 998 998 998 0
289 20250314 140200 41589167 998 998 998 998 11
290 20250314 140100 41578189 998 998 998 998 0
291 20250314 140000 41578189 998 998 998 998 0
292 20250314 135900 41578189 998 998 998 998 0
293 20250314 135800 41578189 998 998 998 998 0
294 20250314 135700 41578189 998 998 998 998 0
295 20250314 135600 41578189 998 998 998 994 97
296 20250314 135500 41481750 998 998 998 998 0
297 20250314 135400 41481750 998 998 998 998 0
298 20250314 135300 41481750 998 998 998 998 0
299 20250314 135200 41481750 998 998 998 998 0
300 20250314 135100 41481750 998 998 998 998 0
301 20250314 135000 41481750 998 998 998 998 0
302 20250314 134900 41481750 998 998 998 998 0
303 20250314 134800 41481750 998 998 998 998 0
304 20250314 134700 41481750 998 998 998 998 0
305 20250314 134600 41481750 998 998 998 998 0
306 20250314 134500 41481750 998 997 998 997 12
307 20250314 134400 41469785 997 997 997 997 0
308 20250314 134300 41469785 997 997 997 997 0
309 20250314 134200 41469785 997 997 997 997 0
310 20250314 134100 41469785 997 997 997 997 0
311 20250314 134000 41469785 997 997 997 997 0
312 20250314 133900 41469785 997 997 997 997 0
313 20250314 133800 41469785 997 997 997 997 93
314 20250314 133700 41377064 997 997 997 997 0
315 20250314 133600 41377064 997 997 997 997 0
316 20250314 133500 41377064 997 997 997 997 0
317 20250314 133400 41377064 997 997 997 997 0
318 20250314 133300 41377064 997 997 997 997 0
319 20250314 133200 41377064 997 997 997 997 0
320 20250314 133100 41377064 997 997 997 997 0
321 20250314 133000 41377064 997 997 997 997 0
322 20250314 132900 41377064 997 997 997 997 0
323 20250314 132800 41377064 997 997 997 997 0
324 20250314 132700 41377064 997 997 997 997 0
325 20250314 132600 41377064 997 995 997 995 4908
326 20250314 132500 36493406 995 995 995 995 10
327 20250314 132400 36483456 997 997 997 997 0
328 20250314 132300 36483456 997 997 997 997 0
329 20250314 132200 36483456 997 997 997 997 0
330 20250314 132100 36483456 997 997 997 997 0
331 20250314 132000 36483456 997 997 997 997 0
332 20250314 131900 36483456 997 997 997 997 2
333 20250314 131800 36481462 997 997 997 997 2
334 20250314 131700 36479468 997 997 997 997 0
335 20250314 131600 36479468 997 997 997 997 0
336 20250314 131500 36479468 997 997 997 997 0
337 20250314 131400 36479468 997 997 997 997 0
338 20250314 131300 36479468 997 997 997 997 0
339 20250314 131200 36479468 997 997 997 997 0
340 20250314 131100 36479468 997 997 997 997 140
341 20250314 131000 36339888 997 997 997 997 0
342 20250314 130900 36339888 997 997 997 997 3
343 20250314 130800 36336897 997 997 997 997 0
344 20250314 130700 36336897 997 997 997 997 0
345 20250314 130600 36336897 997 997 997 997 0
346 20250314 130500 36336897 997 997 997 997 0
347 20250314 130400 36336897 997 997 997 997 0
348 20250314 130300 36336897 997 997 997 997 2
349 20250314 130200 36334903 997 997 997 997 0
350 20250314 130100 36334903 997 997 997 997 0
351 20250314 130000 36334903 997 997 997 997 0
352 20250314 125900 36334903 997 997 997 997 0
353 20250314 125800 36334903 997 997 997 997 0
354 20250314 125700 36334903 997 997 997 997 200
355 20250314 125600 36135503 997 997 997 997 0
356 20250314 125500 36135503 997 995 997 995 2000
357 20250314 125400 34142018 995 995 995 995 0
358 20250314 125300 34142018 995 995 995 995 0
359 20250314 125200 34142018 995 995 995 995 12
360 20250314 125100 34130078 995 995 995 995 10
361 20250314 125000 34120128 994 994 994 994 0
362 20250314 124900 34120128 994 994 994 994 0
363 20250314 124800 34120128 994 994 994 994 0
364 20250314 124700 34120128 994 994 994 994 0
365 20250314 124600 34120128 994 994 994 994 0
366 20250314 124500 34120128 994 994 994 994 0
367 20250314 124400 34120128 994 994 994 994 0
368 20250314 124300 34120128 994 994 994 994 0
369 20250314 124200 34120128 994 994 994 994 0
370 20250314 124100 34120128 994 994 994 994 35
371 20250314 124000 34085338 994 994 994 994 40
372 20250314 123900 34045578 994 994 994 994 0
373 20250314 123800 34045578 994 994 994 994 0
374 20250314 123700 34045578 994 994 994 994 0
375 20250314 123600 34045578 994 994 994 994 3
376 20250314 123500 34042596 996 996 996 996 0
377 20250314 123400 34042596 996 996 996 996 0
378 20250314 123300 34042596 996 996 996 996 0
379 20250314 123200 34042596 996 996 996 996 1
380 20250314 123100 34041600 996 994 996 994 3706
381 20250314 123000 30354301 995 995 995 995 0
382 20250314 122900 30354301 995 995 995 995 0
383 20250314 122800 30354301 995 995 995 995 2
384 20250314 122700 30352311 995 995 995 995 0
385 20250314 122600 30352311 995 995 995 995 0
386 20250314 122500 30352311 995 995 995 995 0
387 20250314 122400 30352311 995 995 995 995 0
388 20250314 122300 30352311 995 995 995 995 0
389 20250314 122200 30352311 995 995 995 995 0
390 20250314 122100 30352311 995 995 995 995 0
391 20250314 122000 30352311 995 995 995 995 1504
392 20250314 121900 28855831 995 995 995 995 0
393 20250314 121800 28855831 995 995 995 995 0
394 20250314 121700 28855831 995 995 995 995 0
395 20250314 121600 28855831 995 995 995 995 0
396 20250314 121500 28855831 995 995 995 995 0
397 20250314 121400 28855831 995 995 995 995 0
398 20250314 121300 28855831 995 995 995 995 0
399 20250314 121200 28855831 995 995 995 995 0
400 20250314 121100 28855831 995 995 995 995 1
401 20250314 121000 28854836 993 993 993 993 0
402 20250314 120900 28854836 993 994 994 993 1030
403 20250314 120800 27831946 994 994 994 994 17
404 20250314 120700 27815048 994 994 994 994 0
405 20250314 120600 27815048 994 994 994 994 2
406 20250314 120500 27813060 994 994 994 994 0
407 20250314 120400 27813060 994 994 994 994 51
408 20250314 120300 27762366 996 996 996 996 0
409 20250314 120200 27762366 996 996 996 996 0
410 20250314 120100 27762366 996 996 996 996 1
411 20250314 120000 27761370 996 996 996 996 4
412 20250314 115900 27757386 996 996 996 996 100
413 20250314 115800 27657786 996 995 996 995 201
414 20250314 115700 27457790 995 995 995 995 0
415 20250314 115600 27457790 995 995 995 995 400
416 20250314 115500 27059790 995 995 995 995 1
417 20250314 115400 27058795 996 996 996 996 0
418 20250314 115300 27058795 996 996 996 996 2
419 20250314 115200 27056803 995 995 995 995 0
420 20250314 115100 27056803 995 995 995 995 0
421 20250314 115000 27056803 995 995 995 995 1435
422 20250314 114900 25628978 995 995 995 995 112
423 20250314 114800 25517538 995 995 995 995 0
424 20250314 114700 25517538 995 995 995 995 0
425 20250314 114600 25517538 995 995 995 995 0
426 20250314 114500 25517538 995 995 995 995 1
427 20250314 114400 25516543 995 995 995 995 8
428 20250314 114300 25508583 995 995 995 995 0
429 20250314 114200 25508583 995 995 995 995 0
430 20250314 114100 25508583 995 995 995 995 0
431 20250314 114000 25508583 995 995 995 995 0
432 20250314 113900 25508583 995 995 995 995 0
433 20250314 113800 25508583 995 995 995 995 2
434 20250314 113700 25506593 991 994 994 991 83
435 20250314 113600 25424325 995 995 995 995 0
436 20250314 113500 25424325 995 995 995 995 0
437 20250314 113400 25424325 995 995 995 995 0
438 20250314 113300 25424325 995 995 995 995 0
439 20250314 113200 25424325 995 995 995 995 2
440 20250314 113100 25422335 995 995 995 995 0
441 20250314 113000 25422335 995 995 995 995 0
442 20250314 112900 25422335 995 995 995 995 37
443 20250314 112800 25385520 995 995 995 995 0
444 20250314 112700 25385520 995 995 995 995 0
445 20250314 112600 25385520 995 995 995 995 0
446 20250314 112500 25385520 995 995 995 995 102
447 20250314 112400 25284030 995 995 995 995 0
448 20250314 112300 25284030 995 995 995 995 0
449 20250314 112200 25284030 995 995 995 995 0
450 20250314 112100 25284030 995 995 995 995 0
451 20250314 112000 25284030 995 995 995 995 0
452 20250314 111900 25284030 995 995 995 995 0
453 20250314 111800 25284030 995 995 995 995 0
454 20250314 111700 25284030 995 995 995 995 2
455 20250314 111600 25282040 995 995 995 995 0
456 20250314 111500 25282040 995 995 995 995 0
457 20250314 111400 25282040 995 995 995 995 0
458 20250314 111300 25282040 995 995 995 995 0
459 20250314 111200 25282040 995 995 995 995 10
460 20250314 111100 25272090 995 995 995 995 0
461 20250314 111000 25272090 995 995 995 995 0
462 20250314 110900 25272090 995 991 995 990 3874
463 20250314 110800 21436750 995 995 995 995 0
464 20250314 110700 21436750 995 995 995 990 741
465 20250314 110600 20703068 991 992 995 991 2760
466 20250314 110500 17965851 994 994 994 994 0
467 20250314 110400 17965851 994 994 994 994 0
468 20250314 110300 17965851 994 994 994 994 0
469 20250314 110200 17965851 994 994 994 994 1037
470 20250314 110100 16935073 994 994 994 994 0
471 20250314 110000 16935073 994 994 994 994 0
472 20250314 105900 16935073 994 994 994 994 2
473 20250314 105800 16933085 994 994 994 994 1
474 20250314 105700 16932091 994 994 994 994 0
475 20250314 105600 16932091 994 994 994 991 1478
476 20250314 105500 15467135 994 994 994 994 10
477 20250314 105400 15457195 994 994 994 994 0
478 20250314 105300 15457195 994 994 994 994 0
479 20250314 105200 15457195 994 994 994 994 0
480 20250314 105100 15457195 994 994 994 994 2
481 20250314 105000 15455207 994 994 994 994 1
482 20250314 104900 15454213 994 994 994 994 2
483 20250314 104800 15452225 995 995 995 995 0
484 20250314 104700 15452225 995 995 995 995 0
485 20250314 104600 15452225 995 995 995 995 0
486 20250314 104500 15452225 995 995 995 995 0
487 20250314 104400 15452225 995 995 995 995 0
488 20250314 104300 15452225 995 995 995 995 0
489 20250314 104200 15452225 995 995 995 995 0
490 20250314 104100 15452225 995 995 995 995 0
491 20250314 104000 15452225 995 995 995 995 0
492 20250314 103900 15452225 995 995 995 995 1
493 20250314 103800 15451230 991 992 992 991 1608
494 20250314 103700 13857423 992 993 993 992 379
495 20250314 103600 13481434 993 994 994 993 200
496 20250314 103500 13282828 995 995 995 995 0
497 20250314 103400 13282828 995 995 995 995 0
498 20250314 103300 13282828 995 995 995 995 0
499 20250314 103200 13282828 995 995 995 995 0
500 20250314 103100 13282828 995 995 995 995 0
501 20250314 103000 13282828 995 995 995 995 31
502 20250314 102900 13251983 996 996 996 996 0
503 20250314 102800 13251983 996 996 996 996 4
504 20250314 102700 13247999 996 995 996 995 6
505 20250314 102600 13242028 995 995 995 995 18
506 20250314 102500 13224118 995 996 996 993 2059
507 20250314 102400 11178206 996 996 996 996 110
508 20250314 102300 11068646 996 996 996 996 0
509 20250314 102200 11068646 996 996 996 996 0
510 20250314 102100 11068646 996 996 996 996 2
511 20250314 102000 11066654 996 996 996 996 459
512 20250314 101900 10609490 996 997 997 996 780
513 20250314 101800 9832608 997 997 997 997 45
514 20250314 101700 9787743 997 997 997 997 0
515 20250314 101600 9787743 997 996 997 996 42
516 20250314 101500 9745909 997 997 997 997 0
517 20250314 101400 9745909 997 997 997 997 2
518 20250314 101300 9743915 997 997 997 997 1
519 20250314 101200 9742918 995 995 995 995 433
520 20250314 101100 9312083 997 997 997 997 1
521 20250314 101000 9311086 997 997 997 997 0
522 20250314 100900 9311086 997 997 997 997 0
523 20250314 100800 9311086 997 997 997 997 0
524 20250314 100700 9311086 997 997 997 997 0
525 20250314 100600 9311086 997 997 997 997 100
526 20250314 100500 9211386 998 998 998 998 0
527 20250314 100400 9211386 998 998 998 998 0
528 20250314 100300 9211386 998 998 998 998 0
529 20250314 100200 9211386 998 998 998 998 2
530 20250314 100100 9209390 998 998 998 998 0
531 20250314 100000 9209390 998 998 998 998 0
532 20250314 095900 9209390 998 998 998 997 461
533 20250314 095800 8749333 999 998 999 998 284
534 20250314 095700 8465897 999 999 999 999 2
535 20250314 095600 8463899 999 998 999 998 2307
536 20250314 095500 6161511 998 998 998 998 106
537 20250314 095400 6055723 998 998 998 998 2
538 20250314 095300 6053727 998 998 998 998 1
539 20250314 095200 6052729 998 998 998 998 0
540 20250314 095100 6052729 998 998 998 998 102
541 20250314 095000 5950933 998 998 998 998 0
542 20250314 094900 5950933 998 998 998 998 0
543 20250314 094800 5950933 998 998 998 998 0
544 20250314 094700 5950933 998 998 998 998 0
545 20250314 094600 5950933 998 998 998 998 2
546 20250314 094500 5948937 993 993 993 993 0
547 20250314 094400 5948937 993 993 998 993 305
548 20250314 094300 5646047 998 998 998 998 0
549 20250314 094200 5646047 998 997 998 997 154
550 20250314 094100 5492508 997 997 997 997 100
551 20250314 094000 5392808 998 998 998 998 0
552 20250314 093900 5392808 998 998 998 998 0
553 20250314 093800 5392808 998 998 998 998 0
554 20250314 093700 5392808 998 998 998 998 0
555 20250314 093600 5392808 998 998 998 998 3
556 20250314 093500 5389814 998 998 998 998 23
557 20250314 093400 5366860 992 998 998 992 101
558 20250314 093300 5266611 998 998 998 998 1
559 20250314 093200 5265613 998 998 998 998 3
560 20250314 093100 5262619 998 998 998 998 4
561 20250314 093000 5258627 998 998 998 998 2
562 20250314 092900 5256631 998 992 998 992 6
563 20250314 092800 5250673 992 993 993 992 1566
564 20250314 092700 3697200 992 992 992 992 70
565 20250314 092600 3627760 998 998 998 998 0
566 20250314 092500 3627760 998 998 998 998 1
567 20250314 092400 3626762 998 998 998 998 0
568 20250314 092300 3626762 998 998 998 998 2
569 20250314 092200 3624766 998 998 998 998 4
570 20250314 092100 3620774 992 994 994 992 1812
571 20250314 092000 1821836 999 999 999 999 0
572 20250314 091900 1821836 999 999 999 999 0
573 20250314 091800 1821836 999 999 999 999 0
574 20250314 091700 1821836 999 999 999 999 0
575 20250314 091600 1821836 999 999 999 999 10
576 20250314 091500 1811846 999 998 999 998 742
577 20250314 091400 1071273 998 998 998 998 2
578 20250314 091300 1069277 998 998 998 998 2
579 20250314 091200 1067281 998 998 998 998 0
580 20250314 091100 1067281 998 998 998 998 0
581 20250314 091000 1067281 998 997 998 997 80
582 20250314 090900 987520 998 998 998 998 56
583 20250314 090800 931632 991 998 998 991 15
584 20250314 090700 916732 999 999 999 999 2
585 20250314 090600 914734 999 999 999 999 0
586 20250314 090500 914734 999 998 999 998 117
587 20250314 090400 797866 998 998 999 998 10
588 20250314 090300 787882 999 999 999 999 2
589 20250314 090200 785884 999 998 999 998 83
590 20250314 090100 702969 999 999 999 999 2
591 20250314 090000 700971 1001 990 1001 990 707

1
006740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,55907218,0,55515867474,0.00
20250311,0,55907218,0,55404053038,0.00
20250310,0,55907218,0,55907218000,0.00
20250307,0,55907218,0,55851310782,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 55907218 0 55515867474 0.00
3 20250311 0 55907218 0 55404053038 0.00
4 20250310 0 55907218 0 55907218000 0.00
5 20250307 0 55907218 0 55851310782 0.00