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

594
008290/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185200,32639196,453,453,453,453,1353
20250314,185100,32639196,453,453,453,453,0
20250314,185000,32639196,453,453,453,453,0
20250314,184900,32639196,453,453,453,453,0
20250314,184800,32639196,453,453,453,453,0
20250314,184700,32639196,453,453,453,453,0
20250314,184600,32639196,453,453,453,453,0
20250314,184500,32639196,453,453,453,453,0
20250314,184400,32639196,453,453,453,453,0
20250314,184300,32639196,453,453,453,453,0
20250314,184200,32639196,453,453,453,453,0
20250314,184100,32639196,453,453,453,453,0
20250314,184000,32639196,453,453,453,453,0
20250314,183900,32639196,453,453,453,453,0
20250314,183800,32639196,453,453,453,453,0
20250314,183700,32639196,453,453,453,453,0
20250314,183600,32639196,453,453,453,453,0
20250314,183500,32639196,453,453,453,453,0
20250314,183400,32639196,453,453,453,453,0
20250314,183300,32639196,453,453,453,453,0
20250314,183200,32639196,453,453,453,453,0
20250314,183100,32639196,453,453,453,453,0
20250314,183000,32639196,453,453,453,453,0
20250314,182900,32639196,453,453,453,453,0
20250314,182800,32639196,453,453,453,453,0
20250314,182700,32639196,453,453,453,453,0
20250314,182600,32639196,453,453,453,453,0
20250314,182500,32639196,453,453,453,453,0
20250314,182400,32639196,453,453,453,453,0
20250314,182300,32639196,453,453,453,453,0
20250314,182200,32639196,453,453,453,453,1353
20250314,182100,32639196,453,453,453,453,0
20250314,182000,32639196,453,453,453,453,0
20250314,181900,32639196,453,453,453,453,0
20250314,181800,32639196,453,453,453,453,0
20250314,181700,32639196,453,453,453,453,0
20250314,181600,32639196,453,453,453,453,0
20250314,181500,32639196,453,453,453,453,0
20250314,181400,32639196,453,453,453,453,0
20250314,181300,32639196,453,453,453,453,0
20250314,181200,32639196,453,453,453,453,0
20250314,181100,32639196,453,453,453,453,0
20250314,181000,32639196,453,453,453,453,0
20250314,180900,32639196,453,453,453,453,0
20250314,180800,32639196,453,453,453,453,0
20250314,180700,32639196,453,453,453,453,0
20250314,180600,32639196,453,453,453,453,0
20250314,180500,32639196,453,453,453,453,0
20250314,180400,32639196,453,453,453,453,0
20250314,180300,32639196,453,453,453,453,0
20250314,180200,32639196,453,453,453,453,0
20250314,180100,32639196,453,453,453,453,0
20250314,180000,32639196,453,453,453,453,0
20250314,175900,32639196,453,453,453,453,0
20250314,175800,32639196,453,453,453,453,0
20250314,175700,32639196,453,453,453,453,0
20250314,175600,32639196,453,453,453,453,0
20250314,175500,32639196,453,453,453,453,0
20250314,175400,32639196,453,453,453,453,0
20250314,175300,32639196,453,453,453,453,0
20250314,175200,32639196,453,453,453,453,1353
20250314,175100,32639196,453,453,453,453,0
20250314,175000,32639196,453,453,453,453,0
20250314,174900,32639196,453,453,453,453,0
20250314,174800,32639196,453,453,453,453,0
20250314,174700,32639196,453,453,453,453,0
20250314,174600,32639196,453,453,453,453,0
20250314,174500,32639196,453,453,453,453,0
20250314,174400,32639196,453,453,453,453,0
20250314,174300,32639196,453,453,453,453,0
20250314,174200,32639196,453,453,453,453,0
20250314,174100,32639196,453,453,453,453,0
20250314,174000,32639196,453,453,453,453,0
20250314,173900,32639196,453,453,453,453,0
20250314,173800,32639196,453,453,453,453,0
20250314,173700,32639196,453,453,453,453,0
20250314,173600,32639196,453,453,453,453,0
20250314,173500,32639196,453,453,453,453,0
20250314,173400,32639196,453,453,453,453,0
20250314,173300,32639196,453,453,453,453,0
20250314,173200,32639196,453,453,453,453,0
20250314,173100,32639196,453,453,453,453,0
20250314,173000,32639196,453,453,453,453,0
20250314,172900,32639196,453,453,453,453,0
20250314,172800,32639196,453,453,453,453,0
20250314,172700,32639196,453,453,453,453,0
20250314,172600,32639196,453,453,453,453,0
20250314,172500,32639196,453,453,453,453,0
20250314,172400,32639196,453,453,453,453,0
20250314,172300,32639196,453,453,453,453,0
20250314,172200,32639196,453,453,453,453,1353
20250314,172100,32639196,453,453,453,453,0
20250314,172000,32639196,453,453,453,453,0
20250314,171900,32639196,453,453,453,453,0
20250314,171800,32639196,453,453,453,453,0
20250314,171700,32639196,453,453,453,453,0
20250314,171600,32639196,453,453,453,453,0
20250314,171500,32639196,453,453,453,453,0
20250314,171400,32639196,453,453,453,453,0
20250314,171300,32639196,453,453,453,453,0
20250314,171200,32639196,453,453,453,453,0
20250314,171100,32639196,453,453,453,453,0
20250314,171000,32639196,453,453,453,453,0
20250314,170900,32639196,453,453,453,453,0
20250314,170800,32639196,453,453,453,453,0
20250314,170700,32639196,453,453,453,453,0
20250314,170600,32639196,453,453,453,453,0
20250314,170500,32639196,453,453,453,453,0
20250314,170400,32639196,453,453,453,453,0
20250314,170300,32639196,453,453,453,453,0
20250314,170200,32639196,453,453,453,453,0
20250314,170100,32639196,453,453,453,453,0
20250314,170000,32639196,453,453,453,453,0
20250314,165900,32639196,453,453,453,453,0
20250314,165800,32639196,453,453,453,453,0
20250314,165700,32639196,453,453,453,453,0
20250314,165600,32639196,453,453,453,453,0
20250314,165500,32639196,453,453,453,453,0
20250314,165400,32639196,453,453,453,453,0
20250314,165300,32639196,453,453,453,453,0
20250314,165200,32639196,453,453,453,453,1353
20250314,165100,32639196,453,453,453,453,0
20250314,165000,32639196,453,453,453,453,0
20250314,164900,32639196,453,453,453,453,0
20250314,164800,32639196,453,453,453,453,0
20250314,164700,32639196,453,453,453,453,0
20250314,164600,32639196,453,453,453,453,0
20250314,164500,32639196,453,453,453,453,0
20250314,164400,32639196,453,453,453,453,0
20250314,164300,32639196,453,453,453,453,0
20250314,164200,32639196,453,453,453,453,0
20250314,164100,32639196,453,453,453,453,0
20250314,164000,32639196,453,453,453,453,0
20250314,163900,32639196,453,453,453,453,0
20250314,163800,32639196,453,453,453,453,0
20250314,163700,32639196,453,453,453,453,0
20250314,163600,32639196,453,453,453,453,0
20250314,163500,32639196,453,453,453,453,0
20250314,163400,32639196,453,453,453,453,0
20250314,163300,32639196,453,453,453,453,0
20250314,163200,32639196,453,453,453,453,0
20250314,163100,32639196,453,453,453,453,0
20250314,163000,32639196,453,453,453,453,0
20250314,162900,32639196,453,453,453,453,0
20250314,162800,32639196,453,453,453,453,0
20250314,162700,32639196,453,453,453,453,0
20250314,162600,32639196,453,453,453,453,0
20250314,162500,32639196,453,453,453,453,0
20250314,162400,32639196,453,453,453,453,0
20250314,162300,32639196,453,453,453,453,0
20250314,162200,32639196,453,453,453,453,1353
20250314,162100,32639196,453,453,453,453,0
20250314,162000,32639196,453,453,453,453,0
20250314,161900,32639196,453,453,453,453,0
20250314,161800,32639196,453,453,453,453,0
20250314,161700,32639196,453,453,453,453,0
20250314,161600,32639196,453,453,453,453,0
20250314,161500,32639196,453,453,453,453,0
20250314,161400,32639196,453,453,453,453,0
20250314,161300,32639196,453,453,453,453,0
20250314,161200,32639196,453,453,453,453,0
20250314,161100,32639196,453,453,453,453,0
20250314,161000,32639196,453,453,453,453,0
20250314,160900,32639196,453,453,453,453,0
20250314,160800,32639196,453,453,453,453,0
20250314,160700,32639196,453,453,453,453,0
20250314,160600,32639196,453,453,453,453,0
20250314,160500,32639196,453,453,453,453,0
20250314,160400,32639196,453,453,453,453,0
20250314,160300,32639196,453,453,453,453,0
20250314,160200,32639196,453,453,453,453,0
20250314,160100,32639196,453,453,453,453,0
20250314,160000,32639196,453,453,453,453,0
20250314,155900,32639196,453,453,453,453,0
20250314,155800,32639196,453,453,453,453,0
20250314,155700,32639196,453,453,453,453,0
20250314,155600,32639196,453,453,453,453,0
20250314,155500,32639196,453,453,453,453,0
20250314,155400,32639196,453,453,453,453,0
20250314,155300,32639196,453,453,453,453,0
20250314,155200,32639196,453,453,453,453,1353
20250314,155100,32639196,453,453,453,453,0
20250314,155000,32639196,453,453,453,453,0
20250314,154900,32639196,453,453,453,453,0
20250314,154800,32639196,453,453,453,453,0
20250314,154700,32639196,453,453,453,453,0
20250314,154600,32639196,453,453,453,453,0
20250314,154500,32639196,453,453,453,453,0
20250314,154400,32639196,453,453,453,453,0
20250314,154300,32639196,453,453,453,453,0
20250314,154200,32639196,453,453,453,453,0
20250314,154100,32639196,453,453,453,453,0
20250314,154000,32639196,453,453,453,453,0
20250314,153900,32639196,453,453,453,453,0
20250314,153800,32639196,453,453,453,453,0
20250314,153700,32639196,453,453,453,453,0
20250314,153600,32639196,453,453,453,453,0
20250314,153500,32639196,453,453,453,453,0
20250314,153400,32639196,453,453,453,453,0
20250314,153300,32639196,453,453,453,453,0
20250314,153200,32639196,453,453,453,453,0
20250314,153100,32639196,453,453,453,453,0
20250314,153000,32639196,453,453,453,453,1353
20250314,152900,32026287,454,454,454,454,0
20250314,152800,32026287,454,454,454,454,0
20250314,152700,32026287,454,454,454,454,0
20250314,152600,32026287,454,454,454,454,0
20250314,152500,32026287,454,454,454,454,0
20250314,152400,32026287,454,454,454,454,0
20250314,152300,32026287,454,454,454,454,0
20250314,152200,32026287,454,454,454,454,0
20250314,152100,32026287,454,454,454,454,0
20250314,152000,32026287,454,454,454,454,0
20250314,151900,32026287,454,454,454,454,0
20250314,151800,32026287,454,454,454,454,0
20250314,151700,32026287,454,454,454,454,0
20250314,151600,32026287,454,454,454,454,16
20250314,151500,32019023,455,455,455,455,1
20250314,151400,32018568,455,455,455,455,0
20250314,151300,32018568,455,455,455,455,63
20250314,151200,31989903,455,455,455,455,0
20250314,151100,31989903,455,455,455,455,0
20250314,151000,31989903,455,455,455,455,0
20250314,150900,31989903,455,455,455,455,0
20250314,150800,31989903,455,455,455,455,0
20250314,150700,31989903,455,456,456,455,111
20250314,150600,31939298,456,456,456,456,0
20250314,150500,31939298,456,456,456,456,100
20250314,150400,31893698,456,456,456,456,0
20250314,150300,31893698,456,456,456,456,0
20250314,150200,31893698,456,456,456,456,0
20250314,150100,31893698,456,454,456,454,2
20250314,150000,31892788,455,455,455,455,0
20250314,145900,31892788,455,455,455,455,0
20250314,145800,31892788,455,455,455,455,0
20250314,145700,31892788,455,455,455,455,0
20250314,145600,31892788,455,455,455,455,0
20250314,145500,31892788,455,455,455,455,0
20250314,145400,31892788,455,455,455,455,0
20250314,145300,31892788,455,455,455,455,0
20250314,145200,31892788,455,455,455,455,0
20250314,145100,31892788,455,455,455,455,0
20250314,145000,31892788,455,455,455,455,0
20250314,144900,31892788,455,455,455,455,0
20250314,144800,31892788,455,455,455,455,0
20250314,144700,31892788,455,455,455,455,0
20250314,144600,31892788,455,455,455,455,0
20250314,144500,31892788,455,455,455,455,0
20250314,144400,31892788,455,455,455,455,0
20250314,144300,31892788,455,455,455,455,0
20250314,144200,31892788,455,455,455,455,0
20250314,144100,31892788,455,455,455,455,1025
20250314,144000,31426413,455,455,455,455,0
20250314,143900,31426413,455,455,455,455,0
20250314,143800,31426413,455,455,455,455,100
20250314,143700,31380913,453,453,453,453,0
20250314,143600,31380913,453,453,453,453,0
20250314,143500,31380913,453,453,453,453,0
20250314,143400,31380913,453,453,453,453,0
20250314,143300,31380913,453,454,454,453,1002
20250314,143200,30926957,453,453,453,453,0
20250314,143100,30926957,453,454,454,453,2000
20250314,143000,30020133,455,455,455,455,0
20250314,142900,30020133,455,455,455,455,0
20250314,142800,30020133,455,455,455,455,0
20250314,142700,30020133,455,455,455,455,10
20250314,142600,30015583,455,455,455,455,0
20250314,142500,30015583,455,455,455,455,0
20250314,142400,30015583,455,455,455,455,9
20250314,142300,30011488,456,456,456,456,0
20250314,142200,30011488,456,456,456,456,0
20250314,142100,30011488,456,456,456,456,0
20250314,142000,30011488,456,456,456,456,0
20250314,141900,30011488,456,455,456,454,31
20250314,141800,29997356,454,454,454,454,0
20250314,141700,29997356,454,454,454,454,1
20250314,141600,29996902,454,454,455,454,5
20250314,141500,29994631,455,455,455,455,0
20250314,141400,29994631,455,455,455,455,0
20250314,141300,29994631,455,455,455,455,1
20250314,141200,29994176,455,455,455,455,0
20250314,141100,29994176,455,455,455,455,1
20250314,141000,29993721,453,455,455,453,211
20250314,140900,29898010,456,456,456,456,0
20250314,140800,29898010,456,456,456,456,0
20250314,140700,29898010,456,456,456,456,0
20250314,140600,29898010,456,456,456,456,0
20250314,140500,29898010,456,456,456,456,0
20250314,140400,29898010,456,456,456,456,0
20250314,140300,29898010,456,456,456,456,0
20250314,140200,29898010,456,456,456,456,1
20250314,140100,29897554,454,454,454,454,0
20250314,140000,29897554,454,454,454,454,0
20250314,135900,29897554,454,454,454,454,111
20250314,135800,29847160,454,454,454,454,0
20250314,135700,29847160,454,454,454,454,0
20250314,135600,29847160,454,454,454,454,96
20250314,135500,29803576,454,455,455,454,50
20250314,135400,29780845,456,456,456,456,0
20250314,135300,29780845,456,456,456,456,0
20250314,135200,29780845,456,456,456,456,0
20250314,135100,29780845,456,456,456,456,0
20250314,135000,29780845,456,456,456,456,0
20250314,134900,29780845,456,456,456,456,0
20250314,134800,29780845,456,456,456,456,0
20250314,134700,29780845,456,456,456,456,0
20250314,134600,29780845,456,456,456,456,0
20250314,134500,29780845,456,456,456,456,1
20250314,134400,29780389,454,454,454,454,300
20250314,134300,29644189,456,456,456,456,0
20250314,134200,29644189,456,456,456,456,0
20250314,134100,29644189,456,456,456,456,1
20250314,134000,29643733,456,456,456,456,0
20250314,133900,29643733,456,456,456,456,0
20250314,133800,29643733,456,454,456,454,2803
20250314,133700,28371169,455,455,455,455,2604
20250314,133600,27186349,456,456,456,456,50
20250314,133500,27163549,455,455,455,455,0
20250314,133400,27163549,455,455,455,455,2141
20250314,133300,26189394,455,455,455,455,0
20250314,133200,26189394,455,455,455,455,0
20250314,133100,26189394,455,455,455,455,0
20250314,133000,26189394,455,455,455,455,0
20250314,132900,26189394,455,455,455,455,0
20250314,132800,26189394,455,455,455,455,0
20250314,132700,26189394,455,455,455,455,0
20250314,132600,26189394,455,455,455,455,0
20250314,132500,26189394,455,455,455,455,0
20250314,132400,26189394,455,455,455,455,0
20250314,132300,26189394,455,455,455,455,0
20250314,132200,26189394,455,455,455,455,0
20250314,132100,26189394,455,455,455,455,0
20250314,132000,26189394,455,455,455,455,0
20250314,131900,26189394,455,455,455,455,0
20250314,131800,26189394,455,455,455,455,0
20250314,131700,26189394,455,455,455,455,0
20250314,131600,26189394,455,455,455,455,0
20250314,131500,26189394,455,455,455,455,0
20250314,131400,26189394,455,455,455,455,0
20250314,131300,26189394,455,455,455,455,1
20250314,131200,26188939,455,455,455,455,0
20250314,131100,26188939,455,455,455,455,0
20250314,131000,26188939,455,455,455,455,0
20250314,130900,26188939,455,455,455,455,2
20250314,130800,26188029,456,456,456,456,21
20250314,130700,26178453,456,456,456,456,0
20250314,130600,26178453,456,456,456,456,20
20250314,130500,26169333,456,456,456,456,0
20250314,130400,26169333,456,456,456,456,116
20250314,130300,26116437,456,456,456,456,114
20250314,130200,26064453,456,456,456,456,0
20250314,130100,26064453,456,456,456,456,3
20250314,130000,26063085,457,457,457,457,0
20250314,125900,26063085,457,457,457,457,0
20250314,125800,26063085,457,457,457,457,0
20250314,125700,26063085,457,457,457,457,0
20250314,125600,26063085,457,457,457,457,0
20250314,125500,26063085,457,457,457,457,0
20250314,125400,26063085,457,457,457,457,0
20250314,125300,26063085,457,457,457,457,3
20250314,125200,26061714,456,456,456,456,0
20250314,125100,26061714,456,456,456,456,0
20250314,125000,26061714,456,456,456,456,68
20250314,124900,26030706,457,457,457,457,10
20250314,124800,26026136,457,457,457,457,2
20250314,124700,26025222,457,457,457,457,1
20250314,124600,26024765,457,457,457,457,0
20250314,124500,26024765,457,457,457,457,15
20250314,124400,26017910,457,457,457,457,0
20250314,124300,26017910,457,457,457,457,0
20250314,124200,26017910,457,457,457,457,0
20250314,124100,26017910,457,457,457,457,0
20250314,124000,26017910,457,457,457,457,0
20250314,123900,26017910,457,457,457,457,0
20250314,123800,26017910,457,457,457,457,0
20250314,123700,26017910,457,457,457,457,0
20250314,123600,26017910,457,457,457,457,0
20250314,123500,26017910,457,457,457,457,0
20250314,123400,26017910,457,457,457,457,0
20250314,123300,26017910,457,457,457,457,0
20250314,123200,26017910,457,457,457,457,0
20250314,123100,26017910,457,457,457,457,0
20250314,123000,26017910,457,457,457,457,0
20250314,122900,26017910,457,457,457,457,0
20250314,122800,26017910,457,457,457,457,0
20250314,122700,26017910,457,457,457,457,0
20250314,122600,26017910,457,457,457,457,0
20250314,122500,26017910,457,457,457,457,0
20250314,122400,26017910,457,457,457,457,0
20250314,122300,26017910,457,457,457,457,2786
20250314,122200,24744708,457,457,457,457,0
20250314,122100,24744708,457,457,457,457,30
20250314,122000,24730998,457,457,457,457,0
20250314,121900,24730998,457,457,457,457,0
20250314,121800,24730998,457,457,457,457,0
20250314,121700,24730998,457,457,457,457,0
20250314,121600,24730998,457,457,457,457,0
20250314,121500,24730998,457,457,457,457,0
20250314,121400,24730998,457,457,457,457,56
20250314,121300,24705406,457,457,457,457,0
20250314,121200,24705406,457,457,457,457,0
20250314,121100,24705406,457,457,457,457,0
20250314,121000,24705406,457,457,457,457,0
20250314,120900,24705406,457,457,457,457,0
20250314,120800,24705406,457,457,457,457,20
20250314,120700,24696266,457,457,457,457,0
20250314,120600,24696266,457,457,457,457,10
20250314,120500,24691696,457,457,457,457,0
20250314,120400,24691696,457,457,457,457,0
20250314,120300,24691696,457,457,457,457,0
20250314,120200,24691696,457,457,457,457,0
20250314,120100,24691696,457,457,457,457,2
20250314,120000,24690782,457,457,457,457,0
20250314,115900,24690782,457,457,457,457,0
20250314,115800,24690782,457,457,457,457,0
20250314,115700,24690782,457,457,457,457,1
20250314,115600,24690325,457,457,457,457,0
20250314,115500,24690325,457,457,457,457,0
20250314,115400,24690325,457,457,457,457,0
20250314,115300,24690325,457,457,457,457,0
20250314,115200,24690325,457,457,457,457,0
20250314,115100,24690325,457,457,457,457,0
20250314,115000,24690325,457,457,457,457,0
20250314,114900,24690325,457,457,457,457,1
20250314,114800,24689868,458,458,458,458,0
20250314,114700,24689868,458,455,458,455,361
20250314,114600,24525610,455,455,455,455,0
20250314,114500,24525610,455,455,455,455,0
20250314,114400,24525610,455,455,455,455,0
20250314,114300,24525610,455,455,455,455,0
20250314,114200,24525610,455,455,455,455,0
20250314,114100,24525610,455,455,455,455,0
20250314,114000,24525610,455,455,455,455,0
20250314,113900,24525610,455,455,455,455,0
20250314,113800,24525610,455,455,455,455,0
20250314,113700,24525610,455,455,455,455,200
20250314,113600,24434610,458,458,458,458,0
20250314,113500,24434610,458,458,458,458,0
20250314,113400,24434610,458,458,458,458,0
20250314,113300,24434610,458,458,458,458,0
20250314,113200,24434610,458,458,458,458,0
20250314,113100,24434610,458,458,458,458,0
20250314,113000,24434610,458,458,458,458,0
20250314,112900,24434610,458,458,458,458,0
20250314,112800,24434610,458,458,458,458,0
20250314,112700,24434610,458,458,458,458,0
20250314,112600,24434610,458,458,458,458,0
20250314,112500,24434610,458,458,458,458,0
20250314,112400,24434610,458,458,458,458,0
20250314,112300,24434610,458,457,458,457,9
20250314,112200,24430496,454,454,454,454,0
20250314,112100,24430496,454,454,454,454,0
20250314,112000,24430496,454,454,454,454,0
20250314,111900,24430496,454,454,454,454,0
20250314,111800,24430496,454,454,454,454,0
20250314,111700,24430496,454,454,454,454,0
20250314,111600,24430496,454,454,454,454,0
20250314,111500,24430496,454,454,454,454,0
20250314,111400,24430496,454,454,454,454,0
20250314,111300,24430496,454,454,454,454,0
20250314,111200,24430496,454,454,454,454,0
20250314,111100,24430496,454,454,454,454,0
20250314,111000,24430496,454,454,454,454,0
20250314,110900,24430496,454,454,454,454,0
20250314,110800,24430496,454,454,454,454,0
20250314,110700,24430496,454,454,454,454,0
20250314,110600,24430496,454,454,454,454,0
20250314,110500,24430496,454,454,454,454,0
20250314,110400,24430496,454,454,454,454,0
20250314,110300,24430496,454,454,454,454,0
20250314,110200,24430496,454,454,454,454,0
20250314,110100,24430496,454,454,454,454,0
20250314,110000,24430496,454,456,456,454,100
20250314,105900,24385093,458,458,458,458,0
20250314,105800,24385093,458,458,458,458,2
20250314,105700,24384177,457,457,457,457,1025
20250314,105600,23915752,454,454,454,454,0
20250314,105500,23915752,454,454,454,454,0
20250314,105400,23915752,454,454,454,454,0
20250314,105300,23915752,454,454,454,454,0
20250314,105200,23915752,454,454,454,454,0
20250314,105100,23915752,454,454,454,454,0
20250314,105000,23915752,454,454,454,454,0
20250314,104900,23915752,454,454,454,454,0
20250314,104800,23915752,454,454,454,454,0
20250314,104700,23915752,454,454,454,454,1
20250314,104600,23915298,457,457,457,457,0
20250314,104500,23915298,457,457,457,457,0
20250314,104400,23915298,457,457,457,457,0
20250314,104300,23915298,457,457,457,457,0
20250314,104200,23915298,457,457,457,457,0
20250314,104100,23915298,457,457,457,457,0
20250314,104000,23915298,457,457,457,457,0
20250314,103900,23915298,457,457,457,457,3
20250314,103800,23913927,457,457,457,457,0
20250314,103700,23913927,457,457,457,457,0
20250314,103600,23913927,457,456,457,453,7452
20250314,103500,20532104,456,457,457,456,9
20250314,103400,20527999,456,458,458,456,3
20250314,103300,20526627,456,456,456,456,6
20250314,103200,20523891,456,456,456,456,4
20250314,103100,20522067,455,456,456,455,6
20250314,103000,20519333,455,458,458,455,2
20250314,102900,20518420,458,458,458,458,0
20250314,102800,20518420,458,458,458,458,0
20250314,102700,20518420,458,456,458,456,7452
20250314,102600,17114735,456,456,456,456,0
20250314,102500,17114735,456,456,456,456,0
20250314,102400,17114735,456,456,456,456,0
20250314,102300,17114735,456,456,456,456,0
20250314,102200,17114735,456,456,456,456,0
20250314,102100,17114735,456,456,456,456,10
20250314,102000,17110175,456,456,456,456,4
20250314,101900,17108351,456,456,456,456,2
20250314,101800,17107439,456,456,456,456,12
20250314,101700,17101967,456,456,456,456,1
20250314,101600,17101511,456,456,456,456,10
20250314,101500,17096951,456,455,456,454,158
20250314,101400,17025198,454,454,454,454,0
20250314,101300,17025198,454,454,454,454,148
20250314,101200,16958006,454,454,454,454,0
20250314,101100,16958006,454,454,454,454,0
20250314,101000,16958006,454,454,454,454,0
20250314,100900,16958006,454,454,454,454,6
20250314,100800,16955282,453,453,453,453,0
20250314,100700,16955282,453,453,453,453,0
20250314,100600,16955282,453,453,453,453,0
20250314,100500,16955282,453,453,453,453,0
20250314,100400,16955282,453,453,453,453,0
20250314,100300,16955282,453,454,454,453,3012
20250314,100200,15590808,454,454,454,454,286
20250314,100100,15460964,453,453,453,453,0
20250314,100000,15460964,453,453,453,453,0
20250314,095900,15460964,453,453,453,453,0
20250314,095800,15460964,453,453,453,453,0
20250314,095700,15460964,453,453,453,453,636
20250314,095600,15172856,456,456,456,456,0
20250314,095500,15172856,456,456,456,456,0
20250314,095400,15172856,456,456,456,456,0
20250314,095300,15172856,456,456,456,456,0
20250314,095200,15172856,456,456,456,456,0
20250314,095100,15172856,456,456,456,456,0
20250314,095000,15172856,456,456,456,456,0
20250314,094900,15172856,456,456,456,456,0
20250314,094800,15172856,456,456,456,456,0
20250314,094700,15172856,456,456,456,456,8
20250314,094600,15169208,456,456,456,456,0
20250314,094500,15169208,456,456,456,456,7
20250314,094400,15166016,456,456,456,456,0
20250314,094300,15166016,456,455,456,455,3
20250314,094200,15164649,452,452,452,452,0
20250314,094100,15164649,452,452,452,452,0
20250314,094000,15164649,452,455,456,452,117
20250314,093900,15111717,455,455,455,455,50
20250314,093800,15088967,455,455,455,455,0
20250314,093700,15088967,455,455,455,455,1
20250314,093600,15088512,456,456,456,456,2276
20250314,093500,14050656,456,456,456,456,0
20250314,093400,14050656,456,456,456,456,0
20250314,093300,14050656,456,454,456,454,2448
20250314,093200,12937766,454,454,454,454,0
20250314,093100,12937766,454,454,454,454,0
20250314,093000,12937766,454,454,454,454,0
20250314,092900,12937766,454,454,454,454,0
20250314,092800,12937766,454,454,454,454,0
20250314,092700,12937766,454,454,454,454,0
20250314,092600,12937766,454,454,454,454,100
20250314,092500,12892366,454,454,454,454,200
20250314,092400,12801566,453,453,453,453,0
20250314,092300,12801566,453,453,453,453,0
20250314,092200,12801566,453,453,453,453,0
20250314,092100,12801566,453,453,453,453,1
20250314,092000,12801113,450,451,451,450,1220
20250314,091900,12252053,451,451,451,451,679
20250314,091800,11945824,451,452,452,451,9752
20250314,091700,7547647,456,452,456,452,996
20250314,091600,7097451,452,453,453,452,4162
20250314,091500,5216226,453,453,453,453,1065
20250314,091400,4733781,453,453,453,453,2048
20250314,091300,3806037,453,453,453,453,108
20250314,091200,3757113,453,453,453,453,1076
20250314,091100,3269685,453,453,453,453,200
20250314,091000,3179085,455,455,455,455,0
20250314,090900,3179085,455,455,455,455,0
20250314,090800,3179085,455,455,455,455,20
20250314,090700,3169985,455,455,455,455,0
20250314,090600,3169985,455,455,455,455,289
20250314,090500,3038490,455,455,455,455,2065
20250314,090400,2098915,455,455,455,455,0
20250314,090300,2098915,455,455,455,455,0
20250314,090200,2098915,455,455,455,455,0
20250314,090100,2098915,455,455,455,455,0
20250314,090000,2098915,455,455,455,455,4613
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185200 32639196 453 453 453 453 1353
3 20250314 185100 32639196 453 453 453 453 0
4 20250314 185000 32639196 453 453 453 453 0
5 20250314 184900 32639196 453 453 453 453 0
6 20250314 184800 32639196 453 453 453 453 0
7 20250314 184700 32639196 453 453 453 453 0
8 20250314 184600 32639196 453 453 453 453 0
9 20250314 184500 32639196 453 453 453 453 0
10 20250314 184400 32639196 453 453 453 453 0
11 20250314 184300 32639196 453 453 453 453 0
12 20250314 184200 32639196 453 453 453 453 0
13 20250314 184100 32639196 453 453 453 453 0
14 20250314 184000 32639196 453 453 453 453 0
15 20250314 183900 32639196 453 453 453 453 0
16 20250314 183800 32639196 453 453 453 453 0
17 20250314 183700 32639196 453 453 453 453 0
18 20250314 183600 32639196 453 453 453 453 0
19 20250314 183500 32639196 453 453 453 453 0
20 20250314 183400 32639196 453 453 453 453 0
21 20250314 183300 32639196 453 453 453 453 0
22 20250314 183200 32639196 453 453 453 453 0
23 20250314 183100 32639196 453 453 453 453 0
24 20250314 183000 32639196 453 453 453 453 0
25 20250314 182900 32639196 453 453 453 453 0
26 20250314 182800 32639196 453 453 453 453 0
27 20250314 182700 32639196 453 453 453 453 0
28 20250314 182600 32639196 453 453 453 453 0
29 20250314 182500 32639196 453 453 453 453 0
30 20250314 182400 32639196 453 453 453 453 0
31 20250314 182300 32639196 453 453 453 453 0
32 20250314 182200 32639196 453 453 453 453 1353
33 20250314 182100 32639196 453 453 453 453 0
34 20250314 182000 32639196 453 453 453 453 0
35 20250314 181900 32639196 453 453 453 453 0
36 20250314 181800 32639196 453 453 453 453 0
37 20250314 181700 32639196 453 453 453 453 0
38 20250314 181600 32639196 453 453 453 453 0
39 20250314 181500 32639196 453 453 453 453 0
40 20250314 181400 32639196 453 453 453 453 0
41 20250314 181300 32639196 453 453 453 453 0
42 20250314 181200 32639196 453 453 453 453 0
43 20250314 181100 32639196 453 453 453 453 0
44 20250314 181000 32639196 453 453 453 453 0
45 20250314 180900 32639196 453 453 453 453 0
46 20250314 180800 32639196 453 453 453 453 0
47 20250314 180700 32639196 453 453 453 453 0
48 20250314 180600 32639196 453 453 453 453 0
49 20250314 180500 32639196 453 453 453 453 0
50 20250314 180400 32639196 453 453 453 453 0
51 20250314 180300 32639196 453 453 453 453 0
52 20250314 180200 32639196 453 453 453 453 0
53 20250314 180100 32639196 453 453 453 453 0
54 20250314 180000 32639196 453 453 453 453 0
55 20250314 175900 32639196 453 453 453 453 0
56 20250314 175800 32639196 453 453 453 453 0
57 20250314 175700 32639196 453 453 453 453 0
58 20250314 175600 32639196 453 453 453 453 0
59 20250314 175500 32639196 453 453 453 453 0
60 20250314 175400 32639196 453 453 453 453 0
61 20250314 175300 32639196 453 453 453 453 0
62 20250314 175200 32639196 453 453 453 453 1353
63 20250314 175100 32639196 453 453 453 453 0
64 20250314 175000 32639196 453 453 453 453 0
65 20250314 174900 32639196 453 453 453 453 0
66 20250314 174800 32639196 453 453 453 453 0
67 20250314 174700 32639196 453 453 453 453 0
68 20250314 174600 32639196 453 453 453 453 0
69 20250314 174500 32639196 453 453 453 453 0
70 20250314 174400 32639196 453 453 453 453 0
71 20250314 174300 32639196 453 453 453 453 0
72 20250314 174200 32639196 453 453 453 453 0
73 20250314 174100 32639196 453 453 453 453 0
74 20250314 174000 32639196 453 453 453 453 0
75 20250314 173900 32639196 453 453 453 453 0
76 20250314 173800 32639196 453 453 453 453 0
77 20250314 173700 32639196 453 453 453 453 0
78 20250314 173600 32639196 453 453 453 453 0
79 20250314 173500 32639196 453 453 453 453 0
80 20250314 173400 32639196 453 453 453 453 0
81 20250314 173300 32639196 453 453 453 453 0
82 20250314 173200 32639196 453 453 453 453 0
83 20250314 173100 32639196 453 453 453 453 0
84 20250314 173000 32639196 453 453 453 453 0
85 20250314 172900 32639196 453 453 453 453 0
86 20250314 172800 32639196 453 453 453 453 0
87 20250314 172700 32639196 453 453 453 453 0
88 20250314 172600 32639196 453 453 453 453 0
89 20250314 172500 32639196 453 453 453 453 0
90 20250314 172400 32639196 453 453 453 453 0
91 20250314 172300 32639196 453 453 453 453 0
92 20250314 172200 32639196 453 453 453 453 1353
93 20250314 172100 32639196 453 453 453 453 0
94 20250314 172000 32639196 453 453 453 453 0
95 20250314 171900 32639196 453 453 453 453 0
96 20250314 171800 32639196 453 453 453 453 0
97 20250314 171700 32639196 453 453 453 453 0
98 20250314 171600 32639196 453 453 453 453 0
99 20250314 171500 32639196 453 453 453 453 0
100 20250314 171400 32639196 453 453 453 453 0
101 20250314 171300 32639196 453 453 453 453 0
102 20250314 171200 32639196 453 453 453 453 0
103 20250314 171100 32639196 453 453 453 453 0
104 20250314 171000 32639196 453 453 453 453 0
105 20250314 170900 32639196 453 453 453 453 0
106 20250314 170800 32639196 453 453 453 453 0
107 20250314 170700 32639196 453 453 453 453 0
108 20250314 170600 32639196 453 453 453 453 0
109 20250314 170500 32639196 453 453 453 453 0
110 20250314 170400 32639196 453 453 453 453 0
111 20250314 170300 32639196 453 453 453 453 0
112 20250314 170200 32639196 453 453 453 453 0
113 20250314 170100 32639196 453 453 453 453 0
114 20250314 170000 32639196 453 453 453 453 0
115 20250314 165900 32639196 453 453 453 453 0
116 20250314 165800 32639196 453 453 453 453 0
117 20250314 165700 32639196 453 453 453 453 0
118 20250314 165600 32639196 453 453 453 453 0
119 20250314 165500 32639196 453 453 453 453 0
120 20250314 165400 32639196 453 453 453 453 0
121 20250314 165300 32639196 453 453 453 453 0
122 20250314 165200 32639196 453 453 453 453 1353
123 20250314 165100 32639196 453 453 453 453 0
124 20250314 165000 32639196 453 453 453 453 0
125 20250314 164900 32639196 453 453 453 453 0
126 20250314 164800 32639196 453 453 453 453 0
127 20250314 164700 32639196 453 453 453 453 0
128 20250314 164600 32639196 453 453 453 453 0
129 20250314 164500 32639196 453 453 453 453 0
130 20250314 164400 32639196 453 453 453 453 0
131 20250314 164300 32639196 453 453 453 453 0
132 20250314 164200 32639196 453 453 453 453 0
133 20250314 164100 32639196 453 453 453 453 0
134 20250314 164000 32639196 453 453 453 453 0
135 20250314 163900 32639196 453 453 453 453 0
136 20250314 163800 32639196 453 453 453 453 0
137 20250314 163700 32639196 453 453 453 453 0
138 20250314 163600 32639196 453 453 453 453 0
139 20250314 163500 32639196 453 453 453 453 0
140 20250314 163400 32639196 453 453 453 453 0
141 20250314 163300 32639196 453 453 453 453 0
142 20250314 163200 32639196 453 453 453 453 0
143 20250314 163100 32639196 453 453 453 453 0
144 20250314 163000 32639196 453 453 453 453 0
145 20250314 162900 32639196 453 453 453 453 0
146 20250314 162800 32639196 453 453 453 453 0
147 20250314 162700 32639196 453 453 453 453 0
148 20250314 162600 32639196 453 453 453 453 0
149 20250314 162500 32639196 453 453 453 453 0
150 20250314 162400 32639196 453 453 453 453 0
151 20250314 162300 32639196 453 453 453 453 0
152 20250314 162200 32639196 453 453 453 453 1353
153 20250314 162100 32639196 453 453 453 453 0
154 20250314 162000 32639196 453 453 453 453 0
155 20250314 161900 32639196 453 453 453 453 0
156 20250314 161800 32639196 453 453 453 453 0
157 20250314 161700 32639196 453 453 453 453 0
158 20250314 161600 32639196 453 453 453 453 0
159 20250314 161500 32639196 453 453 453 453 0
160 20250314 161400 32639196 453 453 453 453 0
161 20250314 161300 32639196 453 453 453 453 0
162 20250314 161200 32639196 453 453 453 453 0
163 20250314 161100 32639196 453 453 453 453 0
164 20250314 161000 32639196 453 453 453 453 0
165 20250314 160900 32639196 453 453 453 453 0
166 20250314 160800 32639196 453 453 453 453 0
167 20250314 160700 32639196 453 453 453 453 0
168 20250314 160600 32639196 453 453 453 453 0
169 20250314 160500 32639196 453 453 453 453 0
170 20250314 160400 32639196 453 453 453 453 0
171 20250314 160300 32639196 453 453 453 453 0
172 20250314 160200 32639196 453 453 453 453 0
173 20250314 160100 32639196 453 453 453 453 0
174 20250314 160000 32639196 453 453 453 453 0
175 20250314 155900 32639196 453 453 453 453 0
176 20250314 155800 32639196 453 453 453 453 0
177 20250314 155700 32639196 453 453 453 453 0
178 20250314 155600 32639196 453 453 453 453 0
179 20250314 155500 32639196 453 453 453 453 0
180 20250314 155400 32639196 453 453 453 453 0
181 20250314 155300 32639196 453 453 453 453 0
182 20250314 155200 32639196 453 453 453 453 1353
183 20250314 155100 32639196 453 453 453 453 0
184 20250314 155000 32639196 453 453 453 453 0
185 20250314 154900 32639196 453 453 453 453 0
186 20250314 154800 32639196 453 453 453 453 0
187 20250314 154700 32639196 453 453 453 453 0
188 20250314 154600 32639196 453 453 453 453 0
189 20250314 154500 32639196 453 453 453 453 0
190 20250314 154400 32639196 453 453 453 453 0
191 20250314 154300 32639196 453 453 453 453 0
192 20250314 154200 32639196 453 453 453 453 0
193 20250314 154100 32639196 453 453 453 453 0
194 20250314 154000 32639196 453 453 453 453 0
195 20250314 153900 32639196 453 453 453 453 0
196 20250314 153800 32639196 453 453 453 453 0
197 20250314 153700 32639196 453 453 453 453 0
198 20250314 153600 32639196 453 453 453 453 0
199 20250314 153500 32639196 453 453 453 453 0
200 20250314 153400 32639196 453 453 453 453 0
201 20250314 153300 32639196 453 453 453 453 0
202 20250314 153200 32639196 453 453 453 453 0
203 20250314 153100 32639196 453 453 453 453 0
204 20250314 153000 32639196 453 453 453 453 1353
205 20250314 152900 32026287 454 454 454 454 0
206 20250314 152800 32026287 454 454 454 454 0
207 20250314 152700 32026287 454 454 454 454 0
208 20250314 152600 32026287 454 454 454 454 0
209 20250314 152500 32026287 454 454 454 454 0
210 20250314 152400 32026287 454 454 454 454 0
211 20250314 152300 32026287 454 454 454 454 0
212 20250314 152200 32026287 454 454 454 454 0
213 20250314 152100 32026287 454 454 454 454 0
214 20250314 152000 32026287 454 454 454 454 0
215 20250314 151900 32026287 454 454 454 454 0
216 20250314 151800 32026287 454 454 454 454 0
217 20250314 151700 32026287 454 454 454 454 0
218 20250314 151600 32026287 454 454 454 454 16
219 20250314 151500 32019023 455 455 455 455 1
220 20250314 151400 32018568 455 455 455 455 0
221 20250314 151300 32018568 455 455 455 455 63
222 20250314 151200 31989903 455 455 455 455 0
223 20250314 151100 31989903 455 455 455 455 0
224 20250314 151000 31989903 455 455 455 455 0
225 20250314 150900 31989903 455 455 455 455 0
226 20250314 150800 31989903 455 455 455 455 0
227 20250314 150700 31989903 455 456 456 455 111
228 20250314 150600 31939298 456 456 456 456 0
229 20250314 150500 31939298 456 456 456 456 100
230 20250314 150400 31893698 456 456 456 456 0
231 20250314 150300 31893698 456 456 456 456 0
232 20250314 150200 31893698 456 456 456 456 0
233 20250314 150100 31893698 456 454 456 454 2
234 20250314 150000 31892788 455 455 455 455 0
235 20250314 145900 31892788 455 455 455 455 0
236 20250314 145800 31892788 455 455 455 455 0
237 20250314 145700 31892788 455 455 455 455 0
238 20250314 145600 31892788 455 455 455 455 0
239 20250314 145500 31892788 455 455 455 455 0
240 20250314 145400 31892788 455 455 455 455 0
241 20250314 145300 31892788 455 455 455 455 0
242 20250314 145200 31892788 455 455 455 455 0
243 20250314 145100 31892788 455 455 455 455 0
244 20250314 145000 31892788 455 455 455 455 0
245 20250314 144900 31892788 455 455 455 455 0
246 20250314 144800 31892788 455 455 455 455 0
247 20250314 144700 31892788 455 455 455 455 0
248 20250314 144600 31892788 455 455 455 455 0
249 20250314 144500 31892788 455 455 455 455 0
250 20250314 144400 31892788 455 455 455 455 0
251 20250314 144300 31892788 455 455 455 455 0
252 20250314 144200 31892788 455 455 455 455 0
253 20250314 144100 31892788 455 455 455 455 1025
254 20250314 144000 31426413 455 455 455 455 0
255 20250314 143900 31426413 455 455 455 455 0
256 20250314 143800 31426413 455 455 455 455 100
257 20250314 143700 31380913 453 453 453 453 0
258 20250314 143600 31380913 453 453 453 453 0
259 20250314 143500 31380913 453 453 453 453 0
260 20250314 143400 31380913 453 453 453 453 0
261 20250314 143300 31380913 453 454 454 453 1002
262 20250314 143200 30926957 453 453 453 453 0
263 20250314 143100 30926957 453 454 454 453 2000
264 20250314 143000 30020133 455 455 455 455 0
265 20250314 142900 30020133 455 455 455 455 0
266 20250314 142800 30020133 455 455 455 455 0
267 20250314 142700 30020133 455 455 455 455 10
268 20250314 142600 30015583 455 455 455 455 0
269 20250314 142500 30015583 455 455 455 455 0
270 20250314 142400 30015583 455 455 455 455 9
271 20250314 142300 30011488 456 456 456 456 0
272 20250314 142200 30011488 456 456 456 456 0
273 20250314 142100 30011488 456 456 456 456 0
274 20250314 142000 30011488 456 456 456 456 0
275 20250314 141900 30011488 456 455 456 454 31
276 20250314 141800 29997356 454 454 454 454 0
277 20250314 141700 29997356 454 454 454 454 1
278 20250314 141600 29996902 454 454 455 454 5
279 20250314 141500 29994631 455 455 455 455 0
280 20250314 141400 29994631 455 455 455 455 0
281 20250314 141300 29994631 455 455 455 455 1
282 20250314 141200 29994176 455 455 455 455 0
283 20250314 141100 29994176 455 455 455 455 1
284 20250314 141000 29993721 453 455 455 453 211
285 20250314 140900 29898010 456 456 456 456 0
286 20250314 140800 29898010 456 456 456 456 0
287 20250314 140700 29898010 456 456 456 456 0
288 20250314 140600 29898010 456 456 456 456 0
289 20250314 140500 29898010 456 456 456 456 0
290 20250314 140400 29898010 456 456 456 456 0
291 20250314 140300 29898010 456 456 456 456 0
292 20250314 140200 29898010 456 456 456 456 1
293 20250314 140100 29897554 454 454 454 454 0
294 20250314 140000 29897554 454 454 454 454 0
295 20250314 135900 29897554 454 454 454 454 111
296 20250314 135800 29847160 454 454 454 454 0
297 20250314 135700 29847160 454 454 454 454 0
298 20250314 135600 29847160 454 454 454 454 96
299 20250314 135500 29803576 454 455 455 454 50
300 20250314 135400 29780845 456 456 456 456 0
301 20250314 135300 29780845 456 456 456 456 0
302 20250314 135200 29780845 456 456 456 456 0
303 20250314 135100 29780845 456 456 456 456 0
304 20250314 135000 29780845 456 456 456 456 0
305 20250314 134900 29780845 456 456 456 456 0
306 20250314 134800 29780845 456 456 456 456 0
307 20250314 134700 29780845 456 456 456 456 0
308 20250314 134600 29780845 456 456 456 456 0
309 20250314 134500 29780845 456 456 456 456 1
310 20250314 134400 29780389 454 454 454 454 300
311 20250314 134300 29644189 456 456 456 456 0
312 20250314 134200 29644189 456 456 456 456 0
313 20250314 134100 29644189 456 456 456 456 1
314 20250314 134000 29643733 456 456 456 456 0
315 20250314 133900 29643733 456 456 456 456 0
316 20250314 133800 29643733 456 454 456 454 2803
317 20250314 133700 28371169 455 455 455 455 2604
318 20250314 133600 27186349 456 456 456 456 50
319 20250314 133500 27163549 455 455 455 455 0
320 20250314 133400 27163549 455 455 455 455 2141
321 20250314 133300 26189394 455 455 455 455 0
322 20250314 133200 26189394 455 455 455 455 0
323 20250314 133100 26189394 455 455 455 455 0
324 20250314 133000 26189394 455 455 455 455 0
325 20250314 132900 26189394 455 455 455 455 0
326 20250314 132800 26189394 455 455 455 455 0
327 20250314 132700 26189394 455 455 455 455 0
328 20250314 132600 26189394 455 455 455 455 0
329 20250314 132500 26189394 455 455 455 455 0
330 20250314 132400 26189394 455 455 455 455 0
331 20250314 132300 26189394 455 455 455 455 0
332 20250314 132200 26189394 455 455 455 455 0
333 20250314 132100 26189394 455 455 455 455 0
334 20250314 132000 26189394 455 455 455 455 0
335 20250314 131900 26189394 455 455 455 455 0
336 20250314 131800 26189394 455 455 455 455 0
337 20250314 131700 26189394 455 455 455 455 0
338 20250314 131600 26189394 455 455 455 455 0
339 20250314 131500 26189394 455 455 455 455 0
340 20250314 131400 26189394 455 455 455 455 0
341 20250314 131300 26189394 455 455 455 455 1
342 20250314 131200 26188939 455 455 455 455 0
343 20250314 131100 26188939 455 455 455 455 0
344 20250314 131000 26188939 455 455 455 455 0
345 20250314 130900 26188939 455 455 455 455 2
346 20250314 130800 26188029 456 456 456 456 21
347 20250314 130700 26178453 456 456 456 456 0
348 20250314 130600 26178453 456 456 456 456 20
349 20250314 130500 26169333 456 456 456 456 0
350 20250314 130400 26169333 456 456 456 456 116
351 20250314 130300 26116437 456 456 456 456 114
352 20250314 130200 26064453 456 456 456 456 0
353 20250314 130100 26064453 456 456 456 456 3
354 20250314 130000 26063085 457 457 457 457 0
355 20250314 125900 26063085 457 457 457 457 0
356 20250314 125800 26063085 457 457 457 457 0
357 20250314 125700 26063085 457 457 457 457 0
358 20250314 125600 26063085 457 457 457 457 0
359 20250314 125500 26063085 457 457 457 457 0
360 20250314 125400 26063085 457 457 457 457 0
361 20250314 125300 26063085 457 457 457 457 3
362 20250314 125200 26061714 456 456 456 456 0
363 20250314 125100 26061714 456 456 456 456 0
364 20250314 125000 26061714 456 456 456 456 68
365 20250314 124900 26030706 457 457 457 457 10
366 20250314 124800 26026136 457 457 457 457 2
367 20250314 124700 26025222 457 457 457 457 1
368 20250314 124600 26024765 457 457 457 457 0
369 20250314 124500 26024765 457 457 457 457 15
370 20250314 124400 26017910 457 457 457 457 0
371 20250314 124300 26017910 457 457 457 457 0
372 20250314 124200 26017910 457 457 457 457 0
373 20250314 124100 26017910 457 457 457 457 0
374 20250314 124000 26017910 457 457 457 457 0
375 20250314 123900 26017910 457 457 457 457 0
376 20250314 123800 26017910 457 457 457 457 0
377 20250314 123700 26017910 457 457 457 457 0
378 20250314 123600 26017910 457 457 457 457 0
379 20250314 123500 26017910 457 457 457 457 0
380 20250314 123400 26017910 457 457 457 457 0
381 20250314 123300 26017910 457 457 457 457 0
382 20250314 123200 26017910 457 457 457 457 0
383 20250314 123100 26017910 457 457 457 457 0
384 20250314 123000 26017910 457 457 457 457 0
385 20250314 122900 26017910 457 457 457 457 0
386 20250314 122800 26017910 457 457 457 457 0
387 20250314 122700 26017910 457 457 457 457 0
388 20250314 122600 26017910 457 457 457 457 0
389 20250314 122500 26017910 457 457 457 457 0
390 20250314 122400 26017910 457 457 457 457 0
391 20250314 122300 26017910 457 457 457 457 2786
392 20250314 122200 24744708 457 457 457 457 0
393 20250314 122100 24744708 457 457 457 457 30
394 20250314 122000 24730998 457 457 457 457 0
395 20250314 121900 24730998 457 457 457 457 0
396 20250314 121800 24730998 457 457 457 457 0
397 20250314 121700 24730998 457 457 457 457 0
398 20250314 121600 24730998 457 457 457 457 0
399 20250314 121500 24730998 457 457 457 457 0
400 20250314 121400 24730998 457 457 457 457 56
401 20250314 121300 24705406 457 457 457 457 0
402 20250314 121200 24705406 457 457 457 457 0
403 20250314 121100 24705406 457 457 457 457 0
404 20250314 121000 24705406 457 457 457 457 0
405 20250314 120900 24705406 457 457 457 457 0
406 20250314 120800 24705406 457 457 457 457 20
407 20250314 120700 24696266 457 457 457 457 0
408 20250314 120600 24696266 457 457 457 457 10
409 20250314 120500 24691696 457 457 457 457 0
410 20250314 120400 24691696 457 457 457 457 0
411 20250314 120300 24691696 457 457 457 457 0
412 20250314 120200 24691696 457 457 457 457 0
413 20250314 120100 24691696 457 457 457 457 2
414 20250314 120000 24690782 457 457 457 457 0
415 20250314 115900 24690782 457 457 457 457 0
416 20250314 115800 24690782 457 457 457 457 0
417 20250314 115700 24690782 457 457 457 457 1
418 20250314 115600 24690325 457 457 457 457 0
419 20250314 115500 24690325 457 457 457 457 0
420 20250314 115400 24690325 457 457 457 457 0
421 20250314 115300 24690325 457 457 457 457 0
422 20250314 115200 24690325 457 457 457 457 0
423 20250314 115100 24690325 457 457 457 457 0
424 20250314 115000 24690325 457 457 457 457 0
425 20250314 114900 24690325 457 457 457 457 1
426 20250314 114800 24689868 458 458 458 458 0
427 20250314 114700 24689868 458 455 458 455 361
428 20250314 114600 24525610 455 455 455 455 0
429 20250314 114500 24525610 455 455 455 455 0
430 20250314 114400 24525610 455 455 455 455 0
431 20250314 114300 24525610 455 455 455 455 0
432 20250314 114200 24525610 455 455 455 455 0
433 20250314 114100 24525610 455 455 455 455 0
434 20250314 114000 24525610 455 455 455 455 0
435 20250314 113900 24525610 455 455 455 455 0
436 20250314 113800 24525610 455 455 455 455 0
437 20250314 113700 24525610 455 455 455 455 200
438 20250314 113600 24434610 458 458 458 458 0
439 20250314 113500 24434610 458 458 458 458 0
440 20250314 113400 24434610 458 458 458 458 0
441 20250314 113300 24434610 458 458 458 458 0
442 20250314 113200 24434610 458 458 458 458 0
443 20250314 113100 24434610 458 458 458 458 0
444 20250314 113000 24434610 458 458 458 458 0
445 20250314 112900 24434610 458 458 458 458 0
446 20250314 112800 24434610 458 458 458 458 0
447 20250314 112700 24434610 458 458 458 458 0
448 20250314 112600 24434610 458 458 458 458 0
449 20250314 112500 24434610 458 458 458 458 0
450 20250314 112400 24434610 458 458 458 458 0
451 20250314 112300 24434610 458 457 458 457 9
452 20250314 112200 24430496 454 454 454 454 0
453 20250314 112100 24430496 454 454 454 454 0
454 20250314 112000 24430496 454 454 454 454 0
455 20250314 111900 24430496 454 454 454 454 0
456 20250314 111800 24430496 454 454 454 454 0
457 20250314 111700 24430496 454 454 454 454 0
458 20250314 111600 24430496 454 454 454 454 0
459 20250314 111500 24430496 454 454 454 454 0
460 20250314 111400 24430496 454 454 454 454 0
461 20250314 111300 24430496 454 454 454 454 0
462 20250314 111200 24430496 454 454 454 454 0
463 20250314 111100 24430496 454 454 454 454 0
464 20250314 111000 24430496 454 454 454 454 0
465 20250314 110900 24430496 454 454 454 454 0
466 20250314 110800 24430496 454 454 454 454 0
467 20250314 110700 24430496 454 454 454 454 0
468 20250314 110600 24430496 454 454 454 454 0
469 20250314 110500 24430496 454 454 454 454 0
470 20250314 110400 24430496 454 454 454 454 0
471 20250314 110300 24430496 454 454 454 454 0
472 20250314 110200 24430496 454 454 454 454 0
473 20250314 110100 24430496 454 454 454 454 0
474 20250314 110000 24430496 454 456 456 454 100
475 20250314 105900 24385093 458 458 458 458 0
476 20250314 105800 24385093 458 458 458 458 2
477 20250314 105700 24384177 457 457 457 457 1025
478 20250314 105600 23915752 454 454 454 454 0
479 20250314 105500 23915752 454 454 454 454 0
480 20250314 105400 23915752 454 454 454 454 0
481 20250314 105300 23915752 454 454 454 454 0
482 20250314 105200 23915752 454 454 454 454 0
483 20250314 105100 23915752 454 454 454 454 0
484 20250314 105000 23915752 454 454 454 454 0
485 20250314 104900 23915752 454 454 454 454 0
486 20250314 104800 23915752 454 454 454 454 0
487 20250314 104700 23915752 454 454 454 454 1
488 20250314 104600 23915298 457 457 457 457 0
489 20250314 104500 23915298 457 457 457 457 0
490 20250314 104400 23915298 457 457 457 457 0
491 20250314 104300 23915298 457 457 457 457 0
492 20250314 104200 23915298 457 457 457 457 0
493 20250314 104100 23915298 457 457 457 457 0
494 20250314 104000 23915298 457 457 457 457 0
495 20250314 103900 23915298 457 457 457 457 3
496 20250314 103800 23913927 457 457 457 457 0
497 20250314 103700 23913927 457 457 457 457 0
498 20250314 103600 23913927 457 456 457 453 7452
499 20250314 103500 20532104 456 457 457 456 9
500 20250314 103400 20527999 456 458 458 456 3
501 20250314 103300 20526627 456 456 456 456 6
502 20250314 103200 20523891 456 456 456 456 4
503 20250314 103100 20522067 455 456 456 455 6
504 20250314 103000 20519333 455 458 458 455 2
505 20250314 102900 20518420 458 458 458 458 0
506 20250314 102800 20518420 458 458 458 458 0
507 20250314 102700 20518420 458 456 458 456 7452
508 20250314 102600 17114735 456 456 456 456 0
509 20250314 102500 17114735 456 456 456 456 0
510 20250314 102400 17114735 456 456 456 456 0
511 20250314 102300 17114735 456 456 456 456 0
512 20250314 102200 17114735 456 456 456 456 0
513 20250314 102100 17114735 456 456 456 456 10
514 20250314 102000 17110175 456 456 456 456 4
515 20250314 101900 17108351 456 456 456 456 2
516 20250314 101800 17107439 456 456 456 456 12
517 20250314 101700 17101967 456 456 456 456 1
518 20250314 101600 17101511 456 456 456 456 10
519 20250314 101500 17096951 456 455 456 454 158
520 20250314 101400 17025198 454 454 454 454 0
521 20250314 101300 17025198 454 454 454 454 148
522 20250314 101200 16958006 454 454 454 454 0
523 20250314 101100 16958006 454 454 454 454 0
524 20250314 101000 16958006 454 454 454 454 0
525 20250314 100900 16958006 454 454 454 454 6
526 20250314 100800 16955282 453 453 453 453 0
527 20250314 100700 16955282 453 453 453 453 0
528 20250314 100600 16955282 453 453 453 453 0
529 20250314 100500 16955282 453 453 453 453 0
530 20250314 100400 16955282 453 453 453 453 0
531 20250314 100300 16955282 453 454 454 453 3012
532 20250314 100200 15590808 454 454 454 454 286
533 20250314 100100 15460964 453 453 453 453 0
534 20250314 100000 15460964 453 453 453 453 0
535 20250314 095900 15460964 453 453 453 453 0
536 20250314 095800 15460964 453 453 453 453 0
537 20250314 095700 15460964 453 453 453 453 636
538 20250314 095600 15172856 456 456 456 456 0
539 20250314 095500 15172856 456 456 456 456 0
540 20250314 095400 15172856 456 456 456 456 0
541 20250314 095300 15172856 456 456 456 456 0
542 20250314 095200 15172856 456 456 456 456 0
543 20250314 095100 15172856 456 456 456 456 0
544 20250314 095000 15172856 456 456 456 456 0
545 20250314 094900 15172856 456 456 456 456 0
546 20250314 094800 15172856 456 456 456 456 0
547 20250314 094700 15172856 456 456 456 456 8
548 20250314 094600 15169208 456 456 456 456 0
549 20250314 094500 15169208 456 456 456 456 7
550 20250314 094400 15166016 456 456 456 456 0
551 20250314 094300 15166016 456 455 456 455 3
552 20250314 094200 15164649 452 452 452 452 0
553 20250314 094100 15164649 452 452 452 452 0
554 20250314 094000 15164649 452 455 456 452 117
555 20250314 093900 15111717 455 455 455 455 50
556 20250314 093800 15088967 455 455 455 455 0
557 20250314 093700 15088967 455 455 455 455 1
558 20250314 093600 15088512 456 456 456 456 2276
559 20250314 093500 14050656 456 456 456 456 0
560 20250314 093400 14050656 456 456 456 456 0
561 20250314 093300 14050656 456 454 456 454 2448
562 20250314 093200 12937766 454 454 454 454 0
563 20250314 093100 12937766 454 454 454 454 0
564 20250314 093000 12937766 454 454 454 454 0
565 20250314 092900 12937766 454 454 454 454 0
566 20250314 092800 12937766 454 454 454 454 0
567 20250314 092700 12937766 454 454 454 454 0
568 20250314 092600 12937766 454 454 454 454 100
569 20250314 092500 12892366 454 454 454 454 200
570 20250314 092400 12801566 453 453 453 453 0
571 20250314 092300 12801566 453 453 453 453 0
572 20250314 092200 12801566 453 453 453 453 0
573 20250314 092100 12801566 453 453 453 453 1
574 20250314 092000 12801113 450 451 451 450 1220
575 20250314 091900 12252053 451 451 451 451 679
576 20250314 091800 11945824 451 452 452 451 9752
577 20250314 091700 7547647 456 452 456 452 996
578 20250314 091600 7097451 452 453 453 452 4162
579 20250314 091500 5216226 453 453 453 453 1065
580 20250314 091400 4733781 453 453 453 453 2048
581 20250314 091300 3806037 453 453 453 453 108
582 20250314 091200 3757113 453 453 453 453 1076
583 20250314 091100 3269685 453 453 453 453 200
584 20250314 091000 3179085 455 455 455 455 0
585 20250314 090900 3179085 455 455 455 455 0
586 20250314 090800 3179085 455 455 455 455 20
587 20250314 090700 3169985 455 455 455 455 0
588 20250314 090600 3169985 455 455 455 455 289
589 20250314 090500 3038490 455 455 455 455 2065
590 20250314 090400 2098915 455 455 455 455 0
591 20250314 090300 2098915 455 455 455 455 0
592 20250314 090200 2098915 455 455 455 455 0
593 20250314 090100 2098915 455 455 455 455 0
594 20250314 090000 2098915 455 455 455 455 4613

1
008290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,40693679,0,18678398661,0.00
20250311,0,40693679,0,18678398661,0.00
20250310,0,40693679,0,18841173377,0.00
20250307,0,40693679,0,18759786019,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 40693679 0 18678398661 0.00
3 20250311 0 40693679 0 18678398661 0.00
4 20250310 0 40693679 0 18841173377 0.00
5 20250307 0 40693679 0 18759786019 0.00