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

596
009440/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185400,10797481,752,752,752,752,425
20250314,185300,10797481,752,752,752,752,0
20250314,185200,10797481,752,752,752,752,0
20250314,185100,10797481,752,752,752,752,0
20250314,185000,10797481,752,752,752,752,0
20250314,184900,10797481,752,752,752,752,0
20250314,184800,10797481,752,752,752,752,0
20250314,184700,10797481,752,752,752,752,0
20250314,184600,10797481,752,752,752,752,0
20250314,184500,10797481,752,752,752,752,0
20250314,184400,10797481,752,752,752,752,0
20250314,184300,10797481,752,752,752,752,0
20250314,184200,10797481,752,752,752,752,0
20250314,184100,10797481,752,752,752,752,0
20250314,184000,10797481,752,752,752,752,0
20250314,183900,10797481,752,752,752,752,0
20250314,183800,10797481,752,752,752,752,0
20250314,183700,10797481,752,752,752,752,0
20250314,183600,10797481,752,752,752,752,0
20250314,183500,10797481,752,752,752,752,0
20250314,183400,10797481,752,752,752,752,0
20250314,183300,10797481,752,752,752,752,0
20250314,183200,10797481,752,752,752,752,0
20250314,183100,10797481,752,752,752,752,0
20250314,183000,10797481,752,752,752,752,0
20250314,182900,10797481,752,752,752,752,0
20250314,182800,10797481,752,752,752,752,0
20250314,182700,10797481,752,752,752,752,0
20250314,182600,10797481,752,752,752,752,0
20250314,182500,10797481,752,752,752,752,0
20250314,182400,10797481,752,752,752,752,425
20250314,182300,10797481,752,752,752,752,0
20250314,182200,10797481,752,752,752,752,0
20250314,182100,10797481,752,752,752,752,0
20250314,182000,10797481,752,752,752,752,0
20250314,181900,10797481,752,752,752,752,0
20250314,181800,10797481,752,752,752,752,0
20250314,181700,10797481,752,752,752,752,0
20250314,181600,10797481,752,752,752,752,0
20250314,181500,10797481,752,752,752,752,0
20250314,181400,10797481,752,752,752,752,0
20250314,181300,10797481,752,752,752,752,0
20250314,181200,10797481,752,752,752,752,0
20250314,181100,10797481,752,752,752,752,0
20250314,181000,10797481,752,752,752,752,0
20250314,180900,10797481,752,752,752,752,0
20250314,180800,10797481,752,752,752,752,0
20250314,180700,10797481,752,752,752,752,0
20250314,180600,10797481,752,752,752,752,0
20250314,180500,10797481,752,752,752,752,0
20250314,180400,10797481,752,752,752,752,0
20250314,180300,10797481,752,752,752,752,0
20250314,180200,10797481,752,752,752,752,0
20250314,180100,10797481,752,752,752,752,0
20250314,180000,10797481,752,752,752,752,0
20250314,175900,10797481,752,752,752,752,0
20250314,175800,10797481,752,752,752,752,0
20250314,175700,10797481,752,752,752,752,0
20250314,175600,10797481,752,752,752,752,0
20250314,175500,10797481,752,752,752,752,0
20250314,175400,10797481,752,752,752,752,425
20250314,175300,10797481,752,752,752,752,0
20250314,175200,10797481,752,752,752,752,0
20250314,175100,10797481,752,752,752,752,0
20250314,175000,10797481,752,752,752,752,0
20250314,174900,10797481,752,752,752,752,0
20250314,174800,10797481,752,752,752,752,0
20250314,174700,10797481,752,752,752,752,0
20250314,174600,10797481,752,752,752,752,0
20250314,174500,10797481,752,752,752,752,0
20250314,174400,10797481,752,752,752,752,0
20250314,174300,10797481,752,752,752,752,0
20250314,174200,10797481,752,752,752,752,0
20250314,174100,10797481,752,752,752,752,0
20250314,174000,10797481,752,752,752,752,0
20250314,173900,10797481,752,752,752,752,0
20250314,173800,10797481,752,752,752,752,0
20250314,173700,10797481,752,752,752,752,0
20250314,173600,10797481,752,752,752,752,0
20250314,173500,10797481,752,752,752,752,0
20250314,173400,10797481,752,752,752,752,0
20250314,173300,10797481,752,752,752,752,0
20250314,173200,10797481,752,752,752,752,0
20250314,173100,10797481,752,752,752,752,0
20250314,173000,10797481,752,752,752,752,0
20250314,172900,10797481,752,752,752,752,0
20250314,172800,10797481,752,752,752,752,0
20250314,172700,10797481,752,752,752,752,0
20250314,172600,10797481,752,752,752,752,0
20250314,172500,10797481,752,752,752,752,0
20250314,172400,10797481,752,752,752,752,425
20250314,172300,10797481,752,752,752,752,0
20250314,172200,10797481,752,752,752,752,0
20250314,172100,10797481,752,752,752,752,0
20250314,172000,10797481,752,752,752,752,0
20250314,171900,10797481,752,752,752,752,0
20250314,171800,10797481,752,752,752,752,0
20250314,171700,10797481,752,752,752,752,0
20250314,171600,10797481,752,752,752,752,0
20250314,171500,10797481,752,752,752,752,0
20250314,171400,10797481,752,752,752,752,0
20250314,171300,10797481,752,752,752,752,0
20250314,171200,10797481,752,752,752,752,0
20250314,171100,10797481,752,752,752,752,0
20250314,171000,10797481,752,752,752,752,0
20250314,170900,10797481,752,752,752,752,0
20250314,170800,10797481,752,752,752,752,0
20250314,170700,10797481,752,752,752,752,0
20250314,170600,10797481,752,752,752,752,0
20250314,170500,10797481,752,752,752,752,0
20250314,170400,10797481,752,752,752,752,0
20250314,170300,10797481,752,752,752,752,0
20250314,170200,10797481,752,752,752,752,0
20250314,170100,10797481,752,752,752,752,0
20250314,170000,10797481,752,752,752,752,0
20250314,165900,10797481,752,752,752,752,0
20250314,165800,10797481,752,752,752,752,0
20250314,165700,10797481,752,752,752,752,0
20250314,165600,10797481,752,752,752,752,0
20250314,165500,10797481,752,752,752,752,0
20250314,165400,10797481,752,752,752,752,425
20250314,165300,10797481,752,752,752,752,0
20250314,165200,10797481,752,752,752,752,0
20250314,165100,10797481,752,752,752,752,0
20250314,165000,10797481,752,752,752,752,0
20250314,164900,10797481,752,752,752,752,0
20250314,164800,10797481,752,752,752,752,0
20250314,164700,10797481,752,752,752,752,0
20250314,164600,10797481,752,752,752,752,0
20250314,164500,10797481,752,752,752,752,0
20250314,164400,10797481,752,752,752,752,0
20250314,164300,10797481,752,752,752,752,0
20250314,164200,10797481,752,752,752,752,0
20250314,164100,10797481,752,752,752,752,0
20250314,164000,10797481,752,752,752,752,0
20250314,163900,10797481,752,752,752,752,0
20250314,163800,10797481,752,752,752,752,0
20250314,163700,10797481,752,752,752,752,0
20250314,163600,10797481,752,752,752,752,0
20250314,163500,10797481,752,752,752,752,0
20250314,163400,10797481,752,752,752,752,0
20250314,163300,10797481,752,752,752,752,0
20250314,163200,10797481,752,752,752,752,0
20250314,163100,10797481,752,752,752,752,0
20250314,163000,10797481,752,752,752,752,0
20250314,162900,10797481,752,752,752,752,0
20250314,162800,10797481,752,752,752,752,0
20250314,162700,10797481,752,752,752,752,0
20250314,162600,10797481,752,752,752,752,0
20250314,162500,10797481,752,752,752,752,0
20250314,162400,10797481,752,752,752,752,425
20250314,162300,10797481,752,752,752,752,0
20250314,162200,10797481,752,752,752,752,0
20250314,162100,10797481,752,752,752,752,0
20250314,162000,10797481,752,752,752,752,0
20250314,161900,10797481,752,752,752,752,0
20250314,161800,10797481,752,752,752,752,0
20250314,161700,10797481,752,752,752,752,0
20250314,161600,10797481,752,752,752,752,0
20250314,161500,10797481,752,752,752,752,0
20250314,161400,10797481,752,752,752,752,0
20250314,161300,10797481,752,752,752,752,0
20250314,161200,10797481,752,752,752,752,0
20250314,161100,10797481,752,752,752,752,0
20250314,161000,10797481,752,752,752,752,0
20250314,160900,10797481,752,752,752,752,0
20250314,160800,10797481,752,752,752,752,0
20250314,160700,10797481,752,752,752,752,0
20250314,160600,10797481,752,752,752,752,0
20250314,160500,10797481,752,752,752,752,0
20250314,160400,10797481,752,752,752,752,0
20250314,160300,10797481,752,752,752,752,0
20250314,160200,10797481,752,752,752,752,0
20250314,160100,10797481,752,752,752,752,0
20250314,160000,10797481,752,752,752,752,0
20250314,155900,10797481,752,752,752,752,0
20250314,155800,10797481,752,752,752,752,0
20250314,155700,10797481,752,752,752,752,0
20250314,155600,10797481,752,752,752,752,0
20250314,155500,10797481,752,752,752,752,0
20250314,155400,10797481,752,752,752,752,425
20250314,155300,10797481,752,752,752,752,0
20250314,155200,10797481,752,752,752,752,0
20250314,155100,10797481,752,752,752,752,0
20250314,155000,10797481,752,752,752,752,0
20250314,154900,10797481,752,752,752,752,0
20250314,154800,10797481,752,752,752,752,0
20250314,154700,10797481,752,752,752,752,0
20250314,154600,10797481,752,752,752,752,0
20250314,154500,10797481,752,752,752,752,0
20250314,154400,10797481,752,752,752,752,0
20250314,154300,10797481,752,752,752,752,0
20250314,154200,10797481,752,752,752,752,0
20250314,154100,10797481,752,752,752,752,0
20250314,154000,10797481,752,752,752,752,0
20250314,153900,10797481,752,752,752,752,0
20250314,153800,10797481,752,752,752,752,0
20250314,153700,10797481,752,752,752,752,0
20250314,153600,10797481,752,752,752,752,0
20250314,153500,10797481,752,752,752,752,0
20250314,153400,10797481,752,752,752,752,0
20250314,153300,10797481,752,752,752,752,0
20250314,153200,10797481,752,752,752,752,0
20250314,153100,10797481,752,752,752,752,0
20250314,153000,10797481,752,752,752,752,425
20250314,152900,10477881,752,752,752,752,0
20250314,152800,10477881,752,752,752,752,0
20250314,152700,10477881,752,752,752,752,0
20250314,152600,10477881,752,752,752,752,0
20250314,152500,10477881,752,752,752,752,0
20250314,152400,10477881,752,752,752,752,0
20250314,152300,10477881,752,752,752,752,0
20250314,152200,10477881,752,752,752,752,0
20250314,152100,10477881,752,752,752,752,0
20250314,152000,10477881,752,752,752,752,0
20250314,151900,10477881,752,752,752,752,0
20250314,151800,10477881,752,752,752,752,9
20250314,151700,10471113,752,752,752,752,14
20250314,151600,10460585,752,751,752,751,19
20250314,151500,10446311,751,751,751,751,29
20250314,151400,10424532,751,752,752,751,44
20250314,151300,10391480,752,752,752,751,55
20250314,151200,10350130,752,752,754,752,49
20250314,151100,10313259,752,752,752,752,59
20250314,151000,10268891,752,752,752,752,45
20250314,150900,10235051,752,752,752,752,54
20250314,150800,10194443,752,752,753,752,50
20250314,150700,10156820,752,752,752,752,52
20250314,150600,10117716,752,753,753,752,45
20250314,150500,10083852,753,753,753,753,79
20250314,150400,10024365,753,754,754,753,49
20250314,150300,9987438,754,753,754,752,147
20250314,150200,9876819,753,753,753,753,53
20250314,150100,9836910,753,753,753,753,54
20250314,150000,9796248,753,754,754,753,51
20250314,145900,9757828,754,754,754,753,51
20250314,145800,9719397,754,754,754,754,54
20250314,145700,9678681,754,754,754,754,50
20250314,145600,9640981,754,754,755,754,51
20250314,145500,9602513,754,754,754,754,49
20250314,145400,9565567,754,755,755,754,55
20250314,145300,9524066,755,754,755,754,50
20250314,145200,9486347,754,755,755,754,51
20250314,145100,9447879,755,755,755,755,49
20250314,145000,9410884,755,756,756,755,63
20250314,144900,9363297,756,756,756,756,46
20250314,144800,9328521,756,756,756,756,34
20250314,144700,9302817,756,756,756,756,0
20250314,144600,9302817,756,756,756,756,0
20250314,144500,9302817,756,756,756,756,0
20250314,144400,9302817,756,756,756,756,0
20250314,144300,9302817,756,756,756,756,0
20250314,144200,9302817,756,759,759,756,107
20250314,144100,9221789,760,760,760,760,0
20250314,144000,9221789,760,760,760,760,0
20250314,143900,9221789,760,760,760,760,0
20250314,143800,9221789,760,760,760,760,0
20250314,143700,9221789,760,760,760,760,0
20250314,143600,9221789,760,760,760,760,0
20250314,143500,9221789,760,760,760,760,0
20250314,143400,9221789,760,760,760,760,0
20250314,143300,9221789,760,760,760,760,0
20250314,143200,9221789,760,760,760,760,0
20250314,143100,9221789,760,760,760,760,0
20250314,143000,9221789,760,760,760,760,0
20250314,142900,9221789,760,760,760,760,0
20250314,142800,9221789,760,760,760,760,0
20250314,142700,9221789,760,760,760,760,0
20250314,142600,9221789,760,760,760,760,0
20250314,142500,9221789,760,760,760,760,0
20250314,142400,9221789,760,760,760,760,0
20250314,142300,9221789,760,760,760,760,0
20250314,142200,9221789,760,760,760,760,0
20250314,142100,9221789,760,760,760,760,0
20250314,142000,9221789,760,760,760,760,0
20250314,141900,9221789,760,760,760,760,0
20250314,141800,9221789,760,760,760,760,0
20250314,141700,9221789,760,760,760,760,0
20250314,141600,9221789,760,760,760,760,0
20250314,141500,9221789,760,760,760,760,0
20250314,141400,9221789,760,760,760,760,0
20250314,141300,9221789,760,760,760,760,0
20250314,141200,9221789,760,760,760,760,0
20250314,141100,9221789,760,760,760,760,0
20250314,141000,9221789,760,760,760,760,0
20250314,140900,9221789,760,760,760,760,0
20250314,140800,9221789,760,760,760,760,0
20250314,140700,9221789,760,760,760,760,0
20250314,140600,9221789,760,760,760,760,100
20250314,140500,9145789,760,760,760,760,0
20250314,140400,9145789,760,760,760,760,0
20250314,140300,9145789,760,760,760,760,0
20250314,140200,9145789,760,760,760,760,20
20250314,140100,9130589,760,760,760,760,0
20250314,140000,9130589,760,760,760,760,0
20250314,135900,9130589,760,760,760,760,0
20250314,135800,9130589,760,760,760,760,0
20250314,135700,9130589,760,760,760,760,0
20250314,135600,9130589,760,760,760,760,0
20250314,135500,9130589,760,760,760,760,0
20250314,135400,9130589,760,760,760,760,0
20250314,135300,9130589,760,760,760,760,0
20250314,135200,9130589,760,760,760,760,0
20250314,135100,9130589,760,760,760,760,0
20250314,135000,9130589,760,760,760,760,0
20250314,134900,9130589,760,760,760,760,0
20250314,134800,9130589,760,760,760,760,500
20250314,134700,8750589,757,757,757,757,0
20250314,134600,8750589,757,757,757,757,0
20250314,134500,8750589,757,757,757,757,0
20250314,134400,8750589,757,757,757,757,0
20250314,134300,8750589,757,757,757,757,0
20250314,134200,8750589,757,757,757,757,0
20250314,134100,8750589,757,757,757,757,0
20250314,134000,8750589,757,757,757,756,982
20250314,133900,8007218,757,757,757,757,0
20250314,133800,8007218,757,757,757,757,0
20250314,133700,8007218,757,757,757,757,0
20250314,133600,8007218,757,757,757,757,0
20250314,133500,8007218,757,757,757,757,0
20250314,133400,8007218,757,757,757,757,0
20250314,133300,8007218,757,757,757,757,4
20250314,133200,8004190,757,757,757,757,0
20250314,133100,8004190,757,757,757,757,0
20250314,133000,8004190,757,757,757,757,0
20250314,132900,8004190,757,757,757,757,0
20250314,132800,8004190,757,757,757,757,0
20250314,132700,8004190,757,757,757,757,0
20250314,132600,8004190,757,757,757,757,20
20250314,132500,7989050,757,757,757,757,0
20250314,132400,7989050,757,757,757,757,0
20250314,132300,7989050,757,757,757,757,0
20250314,132200,7989050,757,757,757,757,0
20250314,132100,7989050,757,757,757,757,0
20250314,132000,7989050,757,757,757,757,0
20250314,131900,7989050,757,757,757,757,0
20250314,131800,7989050,757,757,757,757,0
20250314,131700,7989050,757,757,757,757,0
20250314,131600,7989050,757,757,757,757,0
20250314,131500,7989050,757,757,757,757,0
20250314,131400,7989050,757,757,757,757,6
20250314,131300,7984508,757,757,757,757,0
20250314,131200,7984508,757,757,757,757,0
20250314,131100,7984508,757,757,757,757,0
20250314,131000,7984508,757,757,757,757,0
20250314,130900,7984508,757,757,757,757,0
20250314,130800,7984508,757,757,757,757,0
20250314,130700,7984508,757,757,757,757,0
20250314,130600,7984508,757,757,757,757,0
20250314,130500,7984508,757,757,757,757,0
20250314,130400,7984508,757,757,757,757,92
20250314,130300,7914864,756,756,756,756,11
20250314,130200,7906548,757,757,757,757,0
20250314,130100,7906548,757,757,757,757,0
20250314,130000,7906548,757,757,757,757,0
20250314,125900,7906548,757,757,757,757,92
20250314,125800,7836904,757,757,757,757,0
20250314,125700,7836904,757,757,757,757,0
20250314,125600,7836904,757,757,757,757,0
20250314,125500,7836904,757,757,757,757,0
20250314,125400,7836904,757,757,757,757,0
20250314,125300,7836904,757,757,757,757,0
20250314,125200,7836904,757,757,757,757,0
20250314,125100,7836904,757,757,757,757,0
20250314,125000,7836904,757,757,757,757,0
20250314,124900,7836904,757,757,757,757,0
20250314,124800,7836904,757,757,757,757,0
20250314,124700,7836904,757,757,757,757,391
20250314,124600,7540917,757,757,757,757,0
20250314,124500,7540917,757,757,757,757,0
20250314,124400,7540917,757,759,759,757,23
20250314,124300,7523466,757,757,757,757,0
20250314,124200,7523466,757,757,757,757,0
20250314,124100,7523466,757,757,757,757,0
20250314,124000,7523466,757,757,757,757,0
20250314,123900,7523466,757,757,757,757,0
20250314,123800,7523466,757,757,757,757,0
20250314,123700,7523466,757,757,757,757,0
20250314,123600,7523466,757,757,757,757,0
20250314,123500,7523466,757,757,757,757,0
20250314,123400,7523466,757,757,757,757,0
20250314,123300,7523466,757,757,757,757,0
20250314,123200,7523466,757,757,757,757,0
20250314,123100,7523466,757,757,757,757,0
20250314,123000,7523466,757,757,757,757,0
20250314,122900,7523466,757,757,757,757,0
20250314,122800,7523466,757,757,757,757,0
20250314,122700,7523466,757,757,757,757,0
20250314,122600,7523466,757,757,757,757,0
20250314,122500,7523466,757,757,757,757,0
20250314,122400,7523466,757,757,757,757,0
20250314,122300,7523466,757,757,757,757,0
20250314,122200,7523466,757,757,757,757,0
20250314,122100,7523466,757,757,757,757,0
20250314,122000,7523466,757,757,757,757,0
20250314,121900,7523466,757,757,757,757,0
20250314,121800,7523466,757,757,757,757,0
20250314,121700,7523466,757,757,757,757,0
20250314,121600,7523466,757,757,757,757,0
20250314,121500,7523466,757,757,757,757,0
20250314,121400,7523466,757,757,757,757,0
20250314,121300,7523466,757,757,757,757,0
20250314,121200,7523466,757,757,757,757,0
20250314,121100,7523466,757,757,757,757,0
20250314,121000,7523466,757,757,757,757,0
20250314,120900,7523466,757,757,757,757,0
20250314,120800,7523466,757,757,757,757,6
20250314,120700,7518924,757,757,757,757,0
20250314,120600,7518924,757,757,757,757,0
20250314,120500,7518924,757,757,757,757,0
20250314,120400,7518924,757,757,757,757,0
20250314,120300,7518924,757,757,757,757,0
20250314,120200,7518924,757,757,757,757,0
20250314,120100,7518924,757,757,757,757,0
20250314,120000,7518924,757,757,757,757,0
20250314,115900,7518924,757,757,757,757,1
20250314,115800,7518167,754,754,754,754,0
20250314,115700,7518167,754,754,754,754,0
20250314,115600,7518167,754,754,754,754,0
20250314,115500,7518167,754,754,754,754,0
20250314,115400,7518167,754,754,754,754,0
20250314,115300,7518167,754,754,754,754,0
20250314,115200,7518167,754,754,754,754,0
20250314,115100,7518167,754,754,754,754,0
20250314,115000,7518167,754,754,754,754,0
20250314,114900,7518167,754,754,754,754,0
20250314,114800,7518167,754,754,754,754,0
20250314,114700,7518167,754,754,754,754,0
20250314,114600,7518167,754,754,754,754,0
20250314,114500,7518167,754,754,754,754,0
20250314,114400,7518167,754,754,754,754,7
20250314,114300,7512889,754,754,754,754,0
20250314,114200,7512889,754,754,754,754,0
20250314,114100,7512889,754,755,755,754,131
20250314,114000,7414114,754,754,754,754,0
20250314,113900,7414114,754,754,754,754,0
20250314,113800,7414114,754,754,754,754,0
20250314,113700,7414114,754,754,754,754,0
20250314,113600,7414114,754,754,754,754,0
20250314,113500,7414114,754,754,754,754,0
20250314,113400,7414114,754,754,754,754,0
20250314,113300,7414114,754,754,754,754,0
20250314,113200,7414114,754,754,754,754,0
20250314,113100,7414114,754,754,754,754,0
20250314,113000,7414114,754,754,754,754,0
20250314,112900,7414114,754,754,754,754,0
20250314,112800,7414114,754,754,754,754,0
20250314,112700,7414114,754,754,754,754,0
20250314,112600,7414114,754,754,754,754,0
20250314,112500,7414114,754,754,754,754,0
20250314,112400,7414114,754,754,754,754,0
20250314,112300,7414114,754,754,754,754,0
20250314,112200,7414114,754,754,754,754,0
20250314,112100,7414114,754,758,758,754,729
20250314,112000,6863915,759,759,759,759,1
20250314,111900,6863156,760,760,760,760,0
20250314,111800,6863156,760,760,760,760,0
20250314,111700,6863156,760,760,760,760,0
20250314,111600,6863156,760,760,760,760,0
20250314,111500,6863156,760,760,760,760,0
20250314,111400,6863156,760,760,760,760,0
20250314,111300,6863156,760,760,760,760,0
20250314,111200,6863156,760,760,760,760,0
20250314,111100,6863156,760,760,760,760,0
20250314,111000,6863156,760,760,760,760,0
20250314,110900,6863156,760,755,760,755,35
20250314,110800,6836726,755,755,755,755,0
20250314,110700,6836726,755,755,755,755,0
20250314,110600,6836726,755,755,755,755,0
20250314,110500,6836726,755,755,755,755,406
20250314,110400,6530196,755,755,755,755,10
20250314,110300,6522646,755,755,755,755,1
20250314,110200,6521891,755,755,755,755,0
20250314,110100,6521891,755,755,755,755,0
20250314,110000,6521891,755,755,755,755,0
20250314,105900,6521891,755,755,755,755,0
20250314,105800,6521891,755,755,755,755,0
20250314,105700,6521891,755,755,755,755,0
20250314,105600,6521891,755,755,755,755,3
20250314,105500,6519626,755,755,755,755,0
20250314,105400,6519626,755,755,755,755,1
20250314,105300,6518871,755,755,755,755,0
20250314,105200,6518871,755,755,755,755,10
20250314,105100,6511321,755,755,755,755,100
20250314,105000,6435821,755,755,755,755,0
20250314,104900,6435821,755,755,755,755,0
20250314,104800,6435821,755,755,755,755,0
20250314,104700,6435821,755,755,755,755,200
20250314,104600,6284821,755,755,755,755,0
20250314,104500,6284821,755,756,756,755,310
20250314,104400,6050671,756,756,756,756,400
20250314,104300,5748271,756,756,756,756,452
20250314,104200,5406559,755,759,759,755,350
20250314,104100,5141162,758,758,758,758,0
20250314,104000,5141162,758,758,758,758,0
20250314,103900,5141162,758,758,758,758,0
20250314,103800,5141162,758,758,758,758,0
20250314,103700,5141162,758,758,758,758,0
20250314,103600,5141162,758,758,758,758,0
20250314,103500,5141162,758,758,758,758,0
20250314,103400,5141162,758,759,759,758,21
20250314,103300,5125226,759,759,759,759,0
20250314,103200,5125226,759,759,759,759,0
20250314,103100,5125226,759,759,759,759,0
20250314,103000,5125226,759,759,759,759,0
20250314,102900,5125226,759,759,759,759,0
20250314,102800,5125226,759,759,759,759,0
20250314,102700,5125226,759,759,759,759,0
20250314,102600,5125226,759,759,759,759,0
20250314,102500,5125226,759,759,759,759,0
20250314,102400,5125226,759,759,759,759,1
20250314,102300,5124467,760,760,760,760,0
20250314,102200,5124467,760,760,760,760,0
20250314,102100,5124467,760,760,760,760,0
20250314,102000,5124467,760,760,760,760,0
20250314,101900,5124467,760,760,760,760,0
20250314,101800,5124467,760,760,760,760,10
20250314,101700,5116867,760,758,760,757,30
20250314,101600,5094120,758,758,758,758,0
20250314,101500,5094120,758,759,759,758,20
20250314,101400,5078958,758,758,758,758,0
20250314,101300,5078958,758,758,758,758,0
20250314,101200,5078958,758,758,758,758,0
20250314,101100,5078958,758,758,758,758,0
20250314,101000,5078958,758,758,758,758,0
20250314,100900,5078958,758,758,758,758,0
20250314,100800,5078958,758,758,758,758,0
20250314,100700,5078958,758,758,758,758,0
20250314,100600,5078958,758,758,758,758,0
20250314,100500,5078958,758,758,758,758,0
20250314,100400,5078958,758,758,758,758,0
20250314,100300,5078958,758,758,758,758,0
20250314,100200,5078958,758,758,758,758,0
20250314,100100,5078958,758,758,758,758,0
20250314,100000,5078958,758,758,758,758,0
20250314,095900,5078958,758,759,759,758,84
20250314,095800,5015285,759,761,762,758,2736
20250314,095700,2936130,761,761,761,761,0
20250314,095600,2936130,761,761,761,761,0
20250314,095500,2936130,761,761,761,761,25
20250314,095400,2917105,761,761,761,761,0
20250314,095300,2917105,761,761,761,761,0
20250314,095200,2917105,761,761,761,761,0
20250314,095100,2917105,761,761,761,761,0
20250314,095000,2917105,761,761,761,761,25
20250314,094900,2898080,761,761,761,761,154
20250314,094800,2780886,761,761,761,761,0
20250314,094700,2780886,761,761,761,761,0
20250314,094600,2780886,761,762,762,761,530
20250314,094500,2377555,763,763,763,763,0
20250314,094400,2377555,763,763,763,763,0
20250314,094300,2377555,763,763,763,763,0
20250314,094200,2377555,763,763,763,763,24
20250314,094100,2359243,762,763,763,762,5
20250314,094000,2355429,763,763,763,763,0
20250314,093900,2355429,763,763,763,763,15
20250314,093800,2343984,760,760,760,760,0
20250314,093700,2343984,760,760,760,760,0
20250314,093600,2343984,760,760,760,760,0
20250314,093500,2343984,760,760,760,760,0
20250314,093400,2343984,760,763,763,760,105
20250314,093300,2264064,763,761,763,760,480
20250314,093200,1899260,763,763,763,763,3
20250314,093100,1896971,763,763,763,763,4
20250314,093000,1893919,762,762,762,762,1
20250314,092900,1893157,760,760,760,760,0
20250314,092800,1893157,760,760,760,760,0
20250314,092700,1893157,760,760,760,760,79
20250314,092600,1833117,760,760,760,760,511
20250314,092500,1444757,760,760,760,760,0
20250314,092400,1444757,760,761,761,760,201
20250314,092300,1291847,761,761,761,761,0
20250314,092200,1291847,761,761,761,761,0
20250314,092100,1291847,761,762,762,761,7
20250314,092000,1286518,763,763,763,763,0
20250314,091900,1286518,763,763,763,763,0
20250314,091800,1286518,763,763,763,763,0
20250314,091700,1286518,763,763,763,763,1
20250314,091600,1285755,763,763,763,763,2
20250314,091500,1284229,763,763,763,763,2
20250314,091400,1282703,760,760,760,760,79
20250314,091300,1222663,760,762,762,760,79
20250314,091200,1162561,760,762,762,760,1014
20250314,091100,391915,762,762,762,762,1
20250314,091000,391153,762,762,762,762,33
20250314,090900,366007,762,763,763,762,253
20250314,090800,173016,763,763,763,763,10
20250314,090700,165386,763,763,763,763,0
20250314,090600,165386,763,763,763,763,1
20250314,090500,164623,763,763,763,763,0
20250314,090400,164623,763,764,764,763,22
20250314,090300,147836,764,764,764,764,1
20250314,090200,147072,765,765,765,765,1
20250314,090100,146307,762,762,762,762,0
20250314,090000,146307,762,764,764,762,192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185400 10797481 752 752 752 752 425
3 20250314 185300 10797481 752 752 752 752 0
4 20250314 185200 10797481 752 752 752 752 0
5 20250314 185100 10797481 752 752 752 752 0
6 20250314 185000 10797481 752 752 752 752 0
7 20250314 184900 10797481 752 752 752 752 0
8 20250314 184800 10797481 752 752 752 752 0
9 20250314 184700 10797481 752 752 752 752 0
10 20250314 184600 10797481 752 752 752 752 0
11 20250314 184500 10797481 752 752 752 752 0
12 20250314 184400 10797481 752 752 752 752 0
13 20250314 184300 10797481 752 752 752 752 0
14 20250314 184200 10797481 752 752 752 752 0
15 20250314 184100 10797481 752 752 752 752 0
16 20250314 184000 10797481 752 752 752 752 0
17 20250314 183900 10797481 752 752 752 752 0
18 20250314 183800 10797481 752 752 752 752 0
19 20250314 183700 10797481 752 752 752 752 0
20 20250314 183600 10797481 752 752 752 752 0
21 20250314 183500 10797481 752 752 752 752 0
22 20250314 183400 10797481 752 752 752 752 0
23 20250314 183300 10797481 752 752 752 752 0
24 20250314 183200 10797481 752 752 752 752 0
25 20250314 183100 10797481 752 752 752 752 0
26 20250314 183000 10797481 752 752 752 752 0
27 20250314 182900 10797481 752 752 752 752 0
28 20250314 182800 10797481 752 752 752 752 0
29 20250314 182700 10797481 752 752 752 752 0
30 20250314 182600 10797481 752 752 752 752 0
31 20250314 182500 10797481 752 752 752 752 0
32 20250314 182400 10797481 752 752 752 752 425
33 20250314 182300 10797481 752 752 752 752 0
34 20250314 182200 10797481 752 752 752 752 0
35 20250314 182100 10797481 752 752 752 752 0
36 20250314 182000 10797481 752 752 752 752 0
37 20250314 181900 10797481 752 752 752 752 0
38 20250314 181800 10797481 752 752 752 752 0
39 20250314 181700 10797481 752 752 752 752 0
40 20250314 181600 10797481 752 752 752 752 0
41 20250314 181500 10797481 752 752 752 752 0
42 20250314 181400 10797481 752 752 752 752 0
43 20250314 181300 10797481 752 752 752 752 0
44 20250314 181200 10797481 752 752 752 752 0
45 20250314 181100 10797481 752 752 752 752 0
46 20250314 181000 10797481 752 752 752 752 0
47 20250314 180900 10797481 752 752 752 752 0
48 20250314 180800 10797481 752 752 752 752 0
49 20250314 180700 10797481 752 752 752 752 0
50 20250314 180600 10797481 752 752 752 752 0
51 20250314 180500 10797481 752 752 752 752 0
52 20250314 180400 10797481 752 752 752 752 0
53 20250314 180300 10797481 752 752 752 752 0
54 20250314 180200 10797481 752 752 752 752 0
55 20250314 180100 10797481 752 752 752 752 0
56 20250314 180000 10797481 752 752 752 752 0
57 20250314 175900 10797481 752 752 752 752 0
58 20250314 175800 10797481 752 752 752 752 0
59 20250314 175700 10797481 752 752 752 752 0
60 20250314 175600 10797481 752 752 752 752 0
61 20250314 175500 10797481 752 752 752 752 0
62 20250314 175400 10797481 752 752 752 752 425
63 20250314 175300 10797481 752 752 752 752 0
64 20250314 175200 10797481 752 752 752 752 0
65 20250314 175100 10797481 752 752 752 752 0
66 20250314 175000 10797481 752 752 752 752 0
67 20250314 174900 10797481 752 752 752 752 0
68 20250314 174800 10797481 752 752 752 752 0
69 20250314 174700 10797481 752 752 752 752 0
70 20250314 174600 10797481 752 752 752 752 0
71 20250314 174500 10797481 752 752 752 752 0
72 20250314 174400 10797481 752 752 752 752 0
73 20250314 174300 10797481 752 752 752 752 0
74 20250314 174200 10797481 752 752 752 752 0
75 20250314 174100 10797481 752 752 752 752 0
76 20250314 174000 10797481 752 752 752 752 0
77 20250314 173900 10797481 752 752 752 752 0
78 20250314 173800 10797481 752 752 752 752 0
79 20250314 173700 10797481 752 752 752 752 0
80 20250314 173600 10797481 752 752 752 752 0
81 20250314 173500 10797481 752 752 752 752 0
82 20250314 173400 10797481 752 752 752 752 0
83 20250314 173300 10797481 752 752 752 752 0
84 20250314 173200 10797481 752 752 752 752 0
85 20250314 173100 10797481 752 752 752 752 0
86 20250314 173000 10797481 752 752 752 752 0
87 20250314 172900 10797481 752 752 752 752 0
88 20250314 172800 10797481 752 752 752 752 0
89 20250314 172700 10797481 752 752 752 752 0
90 20250314 172600 10797481 752 752 752 752 0
91 20250314 172500 10797481 752 752 752 752 0
92 20250314 172400 10797481 752 752 752 752 425
93 20250314 172300 10797481 752 752 752 752 0
94 20250314 172200 10797481 752 752 752 752 0
95 20250314 172100 10797481 752 752 752 752 0
96 20250314 172000 10797481 752 752 752 752 0
97 20250314 171900 10797481 752 752 752 752 0
98 20250314 171800 10797481 752 752 752 752 0
99 20250314 171700 10797481 752 752 752 752 0
100 20250314 171600 10797481 752 752 752 752 0
101 20250314 171500 10797481 752 752 752 752 0
102 20250314 171400 10797481 752 752 752 752 0
103 20250314 171300 10797481 752 752 752 752 0
104 20250314 171200 10797481 752 752 752 752 0
105 20250314 171100 10797481 752 752 752 752 0
106 20250314 171000 10797481 752 752 752 752 0
107 20250314 170900 10797481 752 752 752 752 0
108 20250314 170800 10797481 752 752 752 752 0
109 20250314 170700 10797481 752 752 752 752 0
110 20250314 170600 10797481 752 752 752 752 0
111 20250314 170500 10797481 752 752 752 752 0
112 20250314 170400 10797481 752 752 752 752 0
113 20250314 170300 10797481 752 752 752 752 0
114 20250314 170200 10797481 752 752 752 752 0
115 20250314 170100 10797481 752 752 752 752 0
116 20250314 170000 10797481 752 752 752 752 0
117 20250314 165900 10797481 752 752 752 752 0
118 20250314 165800 10797481 752 752 752 752 0
119 20250314 165700 10797481 752 752 752 752 0
120 20250314 165600 10797481 752 752 752 752 0
121 20250314 165500 10797481 752 752 752 752 0
122 20250314 165400 10797481 752 752 752 752 425
123 20250314 165300 10797481 752 752 752 752 0
124 20250314 165200 10797481 752 752 752 752 0
125 20250314 165100 10797481 752 752 752 752 0
126 20250314 165000 10797481 752 752 752 752 0
127 20250314 164900 10797481 752 752 752 752 0
128 20250314 164800 10797481 752 752 752 752 0
129 20250314 164700 10797481 752 752 752 752 0
130 20250314 164600 10797481 752 752 752 752 0
131 20250314 164500 10797481 752 752 752 752 0
132 20250314 164400 10797481 752 752 752 752 0
133 20250314 164300 10797481 752 752 752 752 0
134 20250314 164200 10797481 752 752 752 752 0
135 20250314 164100 10797481 752 752 752 752 0
136 20250314 164000 10797481 752 752 752 752 0
137 20250314 163900 10797481 752 752 752 752 0
138 20250314 163800 10797481 752 752 752 752 0
139 20250314 163700 10797481 752 752 752 752 0
140 20250314 163600 10797481 752 752 752 752 0
141 20250314 163500 10797481 752 752 752 752 0
142 20250314 163400 10797481 752 752 752 752 0
143 20250314 163300 10797481 752 752 752 752 0
144 20250314 163200 10797481 752 752 752 752 0
145 20250314 163100 10797481 752 752 752 752 0
146 20250314 163000 10797481 752 752 752 752 0
147 20250314 162900 10797481 752 752 752 752 0
148 20250314 162800 10797481 752 752 752 752 0
149 20250314 162700 10797481 752 752 752 752 0
150 20250314 162600 10797481 752 752 752 752 0
151 20250314 162500 10797481 752 752 752 752 0
152 20250314 162400 10797481 752 752 752 752 425
153 20250314 162300 10797481 752 752 752 752 0
154 20250314 162200 10797481 752 752 752 752 0
155 20250314 162100 10797481 752 752 752 752 0
156 20250314 162000 10797481 752 752 752 752 0
157 20250314 161900 10797481 752 752 752 752 0
158 20250314 161800 10797481 752 752 752 752 0
159 20250314 161700 10797481 752 752 752 752 0
160 20250314 161600 10797481 752 752 752 752 0
161 20250314 161500 10797481 752 752 752 752 0
162 20250314 161400 10797481 752 752 752 752 0
163 20250314 161300 10797481 752 752 752 752 0
164 20250314 161200 10797481 752 752 752 752 0
165 20250314 161100 10797481 752 752 752 752 0
166 20250314 161000 10797481 752 752 752 752 0
167 20250314 160900 10797481 752 752 752 752 0
168 20250314 160800 10797481 752 752 752 752 0
169 20250314 160700 10797481 752 752 752 752 0
170 20250314 160600 10797481 752 752 752 752 0
171 20250314 160500 10797481 752 752 752 752 0
172 20250314 160400 10797481 752 752 752 752 0
173 20250314 160300 10797481 752 752 752 752 0
174 20250314 160200 10797481 752 752 752 752 0
175 20250314 160100 10797481 752 752 752 752 0
176 20250314 160000 10797481 752 752 752 752 0
177 20250314 155900 10797481 752 752 752 752 0
178 20250314 155800 10797481 752 752 752 752 0
179 20250314 155700 10797481 752 752 752 752 0
180 20250314 155600 10797481 752 752 752 752 0
181 20250314 155500 10797481 752 752 752 752 0
182 20250314 155400 10797481 752 752 752 752 425
183 20250314 155300 10797481 752 752 752 752 0
184 20250314 155200 10797481 752 752 752 752 0
185 20250314 155100 10797481 752 752 752 752 0
186 20250314 155000 10797481 752 752 752 752 0
187 20250314 154900 10797481 752 752 752 752 0
188 20250314 154800 10797481 752 752 752 752 0
189 20250314 154700 10797481 752 752 752 752 0
190 20250314 154600 10797481 752 752 752 752 0
191 20250314 154500 10797481 752 752 752 752 0
192 20250314 154400 10797481 752 752 752 752 0
193 20250314 154300 10797481 752 752 752 752 0
194 20250314 154200 10797481 752 752 752 752 0
195 20250314 154100 10797481 752 752 752 752 0
196 20250314 154000 10797481 752 752 752 752 0
197 20250314 153900 10797481 752 752 752 752 0
198 20250314 153800 10797481 752 752 752 752 0
199 20250314 153700 10797481 752 752 752 752 0
200 20250314 153600 10797481 752 752 752 752 0
201 20250314 153500 10797481 752 752 752 752 0
202 20250314 153400 10797481 752 752 752 752 0
203 20250314 153300 10797481 752 752 752 752 0
204 20250314 153200 10797481 752 752 752 752 0
205 20250314 153100 10797481 752 752 752 752 0
206 20250314 153000 10797481 752 752 752 752 425
207 20250314 152900 10477881 752 752 752 752 0
208 20250314 152800 10477881 752 752 752 752 0
209 20250314 152700 10477881 752 752 752 752 0
210 20250314 152600 10477881 752 752 752 752 0
211 20250314 152500 10477881 752 752 752 752 0
212 20250314 152400 10477881 752 752 752 752 0
213 20250314 152300 10477881 752 752 752 752 0
214 20250314 152200 10477881 752 752 752 752 0
215 20250314 152100 10477881 752 752 752 752 0
216 20250314 152000 10477881 752 752 752 752 0
217 20250314 151900 10477881 752 752 752 752 0
218 20250314 151800 10477881 752 752 752 752 9
219 20250314 151700 10471113 752 752 752 752 14
220 20250314 151600 10460585 752 751 752 751 19
221 20250314 151500 10446311 751 751 751 751 29
222 20250314 151400 10424532 751 752 752 751 44
223 20250314 151300 10391480 752 752 752 751 55
224 20250314 151200 10350130 752 752 754 752 49
225 20250314 151100 10313259 752 752 752 752 59
226 20250314 151000 10268891 752 752 752 752 45
227 20250314 150900 10235051 752 752 752 752 54
228 20250314 150800 10194443 752 752 753 752 50
229 20250314 150700 10156820 752 752 752 752 52
230 20250314 150600 10117716 752 753 753 752 45
231 20250314 150500 10083852 753 753 753 753 79
232 20250314 150400 10024365 753 754 754 753 49
233 20250314 150300 9987438 754 753 754 752 147
234 20250314 150200 9876819 753 753 753 753 53
235 20250314 150100 9836910 753 753 753 753 54
236 20250314 150000 9796248 753 754 754 753 51
237 20250314 145900 9757828 754 754 754 753 51
238 20250314 145800 9719397 754 754 754 754 54
239 20250314 145700 9678681 754 754 754 754 50
240 20250314 145600 9640981 754 754 755 754 51
241 20250314 145500 9602513 754 754 754 754 49
242 20250314 145400 9565567 754 755 755 754 55
243 20250314 145300 9524066 755 754 755 754 50
244 20250314 145200 9486347 754 755 755 754 51
245 20250314 145100 9447879 755 755 755 755 49
246 20250314 145000 9410884 755 756 756 755 63
247 20250314 144900 9363297 756 756 756 756 46
248 20250314 144800 9328521 756 756 756 756 34
249 20250314 144700 9302817 756 756 756 756 0
250 20250314 144600 9302817 756 756 756 756 0
251 20250314 144500 9302817 756 756 756 756 0
252 20250314 144400 9302817 756 756 756 756 0
253 20250314 144300 9302817 756 756 756 756 0
254 20250314 144200 9302817 756 759 759 756 107
255 20250314 144100 9221789 760 760 760 760 0
256 20250314 144000 9221789 760 760 760 760 0
257 20250314 143900 9221789 760 760 760 760 0
258 20250314 143800 9221789 760 760 760 760 0
259 20250314 143700 9221789 760 760 760 760 0
260 20250314 143600 9221789 760 760 760 760 0
261 20250314 143500 9221789 760 760 760 760 0
262 20250314 143400 9221789 760 760 760 760 0
263 20250314 143300 9221789 760 760 760 760 0
264 20250314 143200 9221789 760 760 760 760 0
265 20250314 143100 9221789 760 760 760 760 0
266 20250314 143000 9221789 760 760 760 760 0
267 20250314 142900 9221789 760 760 760 760 0
268 20250314 142800 9221789 760 760 760 760 0
269 20250314 142700 9221789 760 760 760 760 0
270 20250314 142600 9221789 760 760 760 760 0
271 20250314 142500 9221789 760 760 760 760 0
272 20250314 142400 9221789 760 760 760 760 0
273 20250314 142300 9221789 760 760 760 760 0
274 20250314 142200 9221789 760 760 760 760 0
275 20250314 142100 9221789 760 760 760 760 0
276 20250314 142000 9221789 760 760 760 760 0
277 20250314 141900 9221789 760 760 760 760 0
278 20250314 141800 9221789 760 760 760 760 0
279 20250314 141700 9221789 760 760 760 760 0
280 20250314 141600 9221789 760 760 760 760 0
281 20250314 141500 9221789 760 760 760 760 0
282 20250314 141400 9221789 760 760 760 760 0
283 20250314 141300 9221789 760 760 760 760 0
284 20250314 141200 9221789 760 760 760 760 0
285 20250314 141100 9221789 760 760 760 760 0
286 20250314 141000 9221789 760 760 760 760 0
287 20250314 140900 9221789 760 760 760 760 0
288 20250314 140800 9221789 760 760 760 760 0
289 20250314 140700 9221789 760 760 760 760 0
290 20250314 140600 9221789 760 760 760 760 100
291 20250314 140500 9145789 760 760 760 760 0
292 20250314 140400 9145789 760 760 760 760 0
293 20250314 140300 9145789 760 760 760 760 0
294 20250314 140200 9145789 760 760 760 760 20
295 20250314 140100 9130589 760 760 760 760 0
296 20250314 140000 9130589 760 760 760 760 0
297 20250314 135900 9130589 760 760 760 760 0
298 20250314 135800 9130589 760 760 760 760 0
299 20250314 135700 9130589 760 760 760 760 0
300 20250314 135600 9130589 760 760 760 760 0
301 20250314 135500 9130589 760 760 760 760 0
302 20250314 135400 9130589 760 760 760 760 0
303 20250314 135300 9130589 760 760 760 760 0
304 20250314 135200 9130589 760 760 760 760 0
305 20250314 135100 9130589 760 760 760 760 0
306 20250314 135000 9130589 760 760 760 760 0
307 20250314 134900 9130589 760 760 760 760 0
308 20250314 134800 9130589 760 760 760 760 500
309 20250314 134700 8750589 757 757 757 757 0
310 20250314 134600 8750589 757 757 757 757 0
311 20250314 134500 8750589 757 757 757 757 0
312 20250314 134400 8750589 757 757 757 757 0
313 20250314 134300 8750589 757 757 757 757 0
314 20250314 134200 8750589 757 757 757 757 0
315 20250314 134100 8750589 757 757 757 757 0
316 20250314 134000 8750589 757 757 757 756 982
317 20250314 133900 8007218 757 757 757 757 0
318 20250314 133800 8007218 757 757 757 757 0
319 20250314 133700 8007218 757 757 757 757 0
320 20250314 133600 8007218 757 757 757 757 0
321 20250314 133500 8007218 757 757 757 757 0
322 20250314 133400 8007218 757 757 757 757 0
323 20250314 133300 8007218 757 757 757 757 4
324 20250314 133200 8004190 757 757 757 757 0
325 20250314 133100 8004190 757 757 757 757 0
326 20250314 133000 8004190 757 757 757 757 0
327 20250314 132900 8004190 757 757 757 757 0
328 20250314 132800 8004190 757 757 757 757 0
329 20250314 132700 8004190 757 757 757 757 0
330 20250314 132600 8004190 757 757 757 757 20
331 20250314 132500 7989050 757 757 757 757 0
332 20250314 132400 7989050 757 757 757 757 0
333 20250314 132300 7989050 757 757 757 757 0
334 20250314 132200 7989050 757 757 757 757 0
335 20250314 132100 7989050 757 757 757 757 0
336 20250314 132000 7989050 757 757 757 757 0
337 20250314 131900 7989050 757 757 757 757 0
338 20250314 131800 7989050 757 757 757 757 0
339 20250314 131700 7989050 757 757 757 757 0
340 20250314 131600 7989050 757 757 757 757 0
341 20250314 131500 7989050 757 757 757 757 0
342 20250314 131400 7989050 757 757 757 757 6
343 20250314 131300 7984508 757 757 757 757 0
344 20250314 131200 7984508 757 757 757 757 0
345 20250314 131100 7984508 757 757 757 757 0
346 20250314 131000 7984508 757 757 757 757 0
347 20250314 130900 7984508 757 757 757 757 0
348 20250314 130800 7984508 757 757 757 757 0
349 20250314 130700 7984508 757 757 757 757 0
350 20250314 130600 7984508 757 757 757 757 0
351 20250314 130500 7984508 757 757 757 757 0
352 20250314 130400 7984508 757 757 757 757 92
353 20250314 130300 7914864 756 756 756 756 11
354 20250314 130200 7906548 757 757 757 757 0
355 20250314 130100 7906548 757 757 757 757 0
356 20250314 130000 7906548 757 757 757 757 0
357 20250314 125900 7906548 757 757 757 757 92
358 20250314 125800 7836904 757 757 757 757 0
359 20250314 125700 7836904 757 757 757 757 0
360 20250314 125600 7836904 757 757 757 757 0
361 20250314 125500 7836904 757 757 757 757 0
362 20250314 125400 7836904 757 757 757 757 0
363 20250314 125300 7836904 757 757 757 757 0
364 20250314 125200 7836904 757 757 757 757 0
365 20250314 125100 7836904 757 757 757 757 0
366 20250314 125000 7836904 757 757 757 757 0
367 20250314 124900 7836904 757 757 757 757 0
368 20250314 124800 7836904 757 757 757 757 0
369 20250314 124700 7836904 757 757 757 757 391
370 20250314 124600 7540917 757 757 757 757 0
371 20250314 124500 7540917 757 757 757 757 0
372 20250314 124400 7540917 757 759 759 757 23
373 20250314 124300 7523466 757 757 757 757 0
374 20250314 124200 7523466 757 757 757 757 0
375 20250314 124100 7523466 757 757 757 757 0
376 20250314 124000 7523466 757 757 757 757 0
377 20250314 123900 7523466 757 757 757 757 0
378 20250314 123800 7523466 757 757 757 757 0
379 20250314 123700 7523466 757 757 757 757 0
380 20250314 123600 7523466 757 757 757 757 0
381 20250314 123500 7523466 757 757 757 757 0
382 20250314 123400 7523466 757 757 757 757 0
383 20250314 123300 7523466 757 757 757 757 0
384 20250314 123200 7523466 757 757 757 757 0
385 20250314 123100 7523466 757 757 757 757 0
386 20250314 123000 7523466 757 757 757 757 0
387 20250314 122900 7523466 757 757 757 757 0
388 20250314 122800 7523466 757 757 757 757 0
389 20250314 122700 7523466 757 757 757 757 0
390 20250314 122600 7523466 757 757 757 757 0
391 20250314 122500 7523466 757 757 757 757 0
392 20250314 122400 7523466 757 757 757 757 0
393 20250314 122300 7523466 757 757 757 757 0
394 20250314 122200 7523466 757 757 757 757 0
395 20250314 122100 7523466 757 757 757 757 0
396 20250314 122000 7523466 757 757 757 757 0
397 20250314 121900 7523466 757 757 757 757 0
398 20250314 121800 7523466 757 757 757 757 0
399 20250314 121700 7523466 757 757 757 757 0
400 20250314 121600 7523466 757 757 757 757 0
401 20250314 121500 7523466 757 757 757 757 0
402 20250314 121400 7523466 757 757 757 757 0
403 20250314 121300 7523466 757 757 757 757 0
404 20250314 121200 7523466 757 757 757 757 0
405 20250314 121100 7523466 757 757 757 757 0
406 20250314 121000 7523466 757 757 757 757 0
407 20250314 120900 7523466 757 757 757 757 0
408 20250314 120800 7523466 757 757 757 757 6
409 20250314 120700 7518924 757 757 757 757 0
410 20250314 120600 7518924 757 757 757 757 0
411 20250314 120500 7518924 757 757 757 757 0
412 20250314 120400 7518924 757 757 757 757 0
413 20250314 120300 7518924 757 757 757 757 0
414 20250314 120200 7518924 757 757 757 757 0
415 20250314 120100 7518924 757 757 757 757 0
416 20250314 120000 7518924 757 757 757 757 0
417 20250314 115900 7518924 757 757 757 757 1
418 20250314 115800 7518167 754 754 754 754 0
419 20250314 115700 7518167 754 754 754 754 0
420 20250314 115600 7518167 754 754 754 754 0
421 20250314 115500 7518167 754 754 754 754 0
422 20250314 115400 7518167 754 754 754 754 0
423 20250314 115300 7518167 754 754 754 754 0
424 20250314 115200 7518167 754 754 754 754 0
425 20250314 115100 7518167 754 754 754 754 0
426 20250314 115000 7518167 754 754 754 754 0
427 20250314 114900 7518167 754 754 754 754 0
428 20250314 114800 7518167 754 754 754 754 0
429 20250314 114700 7518167 754 754 754 754 0
430 20250314 114600 7518167 754 754 754 754 0
431 20250314 114500 7518167 754 754 754 754 0
432 20250314 114400 7518167 754 754 754 754 7
433 20250314 114300 7512889 754 754 754 754 0
434 20250314 114200 7512889 754 754 754 754 0
435 20250314 114100 7512889 754 755 755 754 131
436 20250314 114000 7414114 754 754 754 754 0
437 20250314 113900 7414114 754 754 754 754 0
438 20250314 113800 7414114 754 754 754 754 0
439 20250314 113700 7414114 754 754 754 754 0
440 20250314 113600 7414114 754 754 754 754 0
441 20250314 113500 7414114 754 754 754 754 0
442 20250314 113400 7414114 754 754 754 754 0
443 20250314 113300 7414114 754 754 754 754 0
444 20250314 113200 7414114 754 754 754 754 0
445 20250314 113100 7414114 754 754 754 754 0
446 20250314 113000 7414114 754 754 754 754 0
447 20250314 112900 7414114 754 754 754 754 0
448 20250314 112800 7414114 754 754 754 754 0
449 20250314 112700 7414114 754 754 754 754 0
450 20250314 112600 7414114 754 754 754 754 0
451 20250314 112500 7414114 754 754 754 754 0
452 20250314 112400 7414114 754 754 754 754 0
453 20250314 112300 7414114 754 754 754 754 0
454 20250314 112200 7414114 754 754 754 754 0
455 20250314 112100 7414114 754 758 758 754 729
456 20250314 112000 6863915 759 759 759 759 1
457 20250314 111900 6863156 760 760 760 760 0
458 20250314 111800 6863156 760 760 760 760 0
459 20250314 111700 6863156 760 760 760 760 0
460 20250314 111600 6863156 760 760 760 760 0
461 20250314 111500 6863156 760 760 760 760 0
462 20250314 111400 6863156 760 760 760 760 0
463 20250314 111300 6863156 760 760 760 760 0
464 20250314 111200 6863156 760 760 760 760 0
465 20250314 111100 6863156 760 760 760 760 0
466 20250314 111000 6863156 760 760 760 760 0
467 20250314 110900 6863156 760 755 760 755 35
468 20250314 110800 6836726 755 755 755 755 0
469 20250314 110700 6836726 755 755 755 755 0
470 20250314 110600 6836726 755 755 755 755 0
471 20250314 110500 6836726 755 755 755 755 406
472 20250314 110400 6530196 755 755 755 755 10
473 20250314 110300 6522646 755 755 755 755 1
474 20250314 110200 6521891 755 755 755 755 0
475 20250314 110100 6521891 755 755 755 755 0
476 20250314 110000 6521891 755 755 755 755 0
477 20250314 105900 6521891 755 755 755 755 0
478 20250314 105800 6521891 755 755 755 755 0
479 20250314 105700 6521891 755 755 755 755 0
480 20250314 105600 6521891 755 755 755 755 3
481 20250314 105500 6519626 755 755 755 755 0
482 20250314 105400 6519626 755 755 755 755 1
483 20250314 105300 6518871 755 755 755 755 0
484 20250314 105200 6518871 755 755 755 755 10
485 20250314 105100 6511321 755 755 755 755 100
486 20250314 105000 6435821 755 755 755 755 0
487 20250314 104900 6435821 755 755 755 755 0
488 20250314 104800 6435821 755 755 755 755 0
489 20250314 104700 6435821 755 755 755 755 200
490 20250314 104600 6284821 755 755 755 755 0
491 20250314 104500 6284821 755 756 756 755 310
492 20250314 104400 6050671 756 756 756 756 400
493 20250314 104300 5748271 756 756 756 756 452
494 20250314 104200 5406559 755 759 759 755 350
495 20250314 104100 5141162 758 758 758 758 0
496 20250314 104000 5141162 758 758 758 758 0
497 20250314 103900 5141162 758 758 758 758 0
498 20250314 103800 5141162 758 758 758 758 0
499 20250314 103700 5141162 758 758 758 758 0
500 20250314 103600 5141162 758 758 758 758 0
501 20250314 103500 5141162 758 758 758 758 0
502 20250314 103400 5141162 758 759 759 758 21
503 20250314 103300 5125226 759 759 759 759 0
504 20250314 103200 5125226 759 759 759 759 0
505 20250314 103100 5125226 759 759 759 759 0
506 20250314 103000 5125226 759 759 759 759 0
507 20250314 102900 5125226 759 759 759 759 0
508 20250314 102800 5125226 759 759 759 759 0
509 20250314 102700 5125226 759 759 759 759 0
510 20250314 102600 5125226 759 759 759 759 0
511 20250314 102500 5125226 759 759 759 759 0
512 20250314 102400 5125226 759 759 759 759 1
513 20250314 102300 5124467 760 760 760 760 0
514 20250314 102200 5124467 760 760 760 760 0
515 20250314 102100 5124467 760 760 760 760 0
516 20250314 102000 5124467 760 760 760 760 0
517 20250314 101900 5124467 760 760 760 760 0
518 20250314 101800 5124467 760 760 760 760 10
519 20250314 101700 5116867 760 758 760 757 30
520 20250314 101600 5094120 758 758 758 758 0
521 20250314 101500 5094120 758 759 759 758 20
522 20250314 101400 5078958 758 758 758 758 0
523 20250314 101300 5078958 758 758 758 758 0
524 20250314 101200 5078958 758 758 758 758 0
525 20250314 101100 5078958 758 758 758 758 0
526 20250314 101000 5078958 758 758 758 758 0
527 20250314 100900 5078958 758 758 758 758 0
528 20250314 100800 5078958 758 758 758 758 0
529 20250314 100700 5078958 758 758 758 758 0
530 20250314 100600 5078958 758 758 758 758 0
531 20250314 100500 5078958 758 758 758 758 0
532 20250314 100400 5078958 758 758 758 758 0
533 20250314 100300 5078958 758 758 758 758 0
534 20250314 100200 5078958 758 758 758 758 0
535 20250314 100100 5078958 758 758 758 758 0
536 20250314 100000 5078958 758 758 758 758 0
537 20250314 095900 5078958 758 759 759 758 84
538 20250314 095800 5015285 759 761 762 758 2736
539 20250314 095700 2936130 761 761 761 761 0
540 20250314 095600 2936130 761 761 761 761 0
541 20250314 095500 2936130 761 761 761 761 25
542 20250314 095400 2917105 761 761 761 761 0
543 20250314 095300 2917105 761 761 761 761 0
544 20250314 095200 2917105 761 761 761 761 0
545 20250314 095100 2917105 761 761 761 761 0
546 20250314 095000 2917105 761 761 761 761 25
547 20250314 094900 2898080 761 761 761 761 154
548 20250314 094800 2780886 761 761 761 761 0
549 20250314 094700 2780886 761 761 761 761 0
550 20250314 094600 2780886 761 762 762 761 530
551 20250314 094500 2377555 763 763 763 763 0
552 20250314 094400 2377555 763 763 763 763 0
553 20250314 094300 2377555 763 763 763 763 0
554 20250314 094200 2377555 763 763 763 763 24
555 20250314 094100 2359243 762 763 763 762 5
556 20250314 094000 2355429 763 763 763 763 0
557 20250314 093900 2355429 763 763 763 763 15
558 20250314 093800 2343984 760 760 760 760 0
559 20250314 093700 2343984 760 760 760 760 0
560 20250314 093600 2343984 760 760 760 760 0
561 20250314 093500 2343984 760 760 760 760 0
562 20250314 093400 2343984 760 763 763 760 105
563 20250314 093300 2264064 763 761 763 760 480
564 20250314 093200 1899260 763 763 763 763 3
565 20250314 093100 1896971 763 763 763 763 4
566 20250314 093000 1893919 762 762 762 762 1
567 20250314 092900 1893157 760 760 760 760 0
568 20250314 092800 1893157 760 760 760 760 0
569 20250314 092700 1893157 760 760 760 760 79
570 20250314 092600 1833117 760 760 760 760 511
571 20250314 092500 1444757 760 760 760 760 0
572 20250314 092400 1444757 760 761 761 760 201
573 20250314 092300 1291847 761 761 761 761 0
574 20250314 092200 1291847 761 761 761 761 0
575 20250314 092100 1291847 761 762 762 761 7
576 20250314 092000 1286518 763 763 763 763 0
577 20250314 091900 1286518 763 763 763 763 0
578 20250314 091800 1286518 763 763 763 763 0
579 20250314 091700 1286518 763 763 763 763 1
580 20250314 091600 1285755 763 763 763 763 2
581 20250314 091500 1284229 763 763 763 763 2
582 20250314 091400 1282703 760 760 760 760 79
583 20250314 091300 1222663 760 762 762 760 79
584 20250314 091200 1162561 760 762 762 760 1014
585 20250314 091100 391915 762 762 762 762 1
586 20250314 091000 391153 762 762 762 762 33
587 20250314 090900 366007 762 763 763 762 253
588 20250314 090800 173016 763 763 763 763 10
589 20250314 090700 165386 763 763 763 763 0
590 20250314 090600 165386 763 763 763 763 1
591 20250314 090500 164623 763 763 763 763 0
592 20250314 090400 164623 763 764 764 763 22
593 20250314 090300 147836 764 764 764 764 1
594 20250314 090200 147072 765 765 765 765 1
595 20250314 090100 146307 762 762 762 762 0
596 20250314 090000 146307 762 764 764 762 192

1
009440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,23239141,0,17917377711,0.00
20250311,0,23239141,0,17987095134,0.00
20250310,0,23239141,0,17894138570,0.00
20250307,0,23239141,0,17661747160,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 23239141 0 17917377711 0.00
3 20250311 0 23239141 0 17987095134 0.00
4 20250310 0 23239141 0 17894138570 0.00
5 20250307 0 23239141 0 17661747160 0.00