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

600
012160/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185800,8319938,400,400,400,400,348
20250314,185700,8319938,400,400,400,400,0
20250314,185600,8319938,400,400,400,400,0
20250314,185500,8319938,400,400,400,400,0
20250314,185400,8319938,400,400,400,400,0
20250314,185300,8319938,400,400,400,400,0
20250314,185200,8319938,400,400,400,400,0
20250314,185100,8319938,400,400,400,400,0
20250314,185000,8319938,400,400,400,400,0
20250314,184900,8319938,400,400,400,400,0
20250314,184800,8319938,400,400,400,400,0
20250314,184700,8319938,400,400,400,400,0
20250314,184600,8319938,400,400,400,400,0
20250314,184500,8319938,400,400,400,400,0
20250314,184400,8319938,400,400,400,400,0
20250314,184300,8319938,400,400,400,400,0
20250314,184200,8319938,400,400,400,400,0
20250314,184100,8319938,400,400,400,400,0
20250314,184000,8319938,400,400,400,400,0
20250314,183900,8319938,400,400,400,400,0
20250314,183800,8319938,400,400,400,400,0
20250314,183700,8319938,400,400,400,400,0
20250314,183600,8319938,400,400,400,400,0
20250314,183500,8319938,400,400,400,400,0
20250314,183400,8319938,400,400,400,400,0
20250314,183300,8319938,400,400,400,400,0
20250314,183200,8319938,400,400,400,400,0
20250314,183100,8319938,400,400,400,400,0
20250314,183000,8319938,400,400,400,400,0
20250314,182900,8319938,400,400,400,400,0
20250314,182800,8319938,400,400,400,400,348
20250314,182700,8319938,400,400,400,400,0
20250314,182600,8319938,400,400,400,400,0
20250314,182500,8319938,400,400,400,400,0
20250314,182400,8319938,400,400,400,400,0
20250314,182300,8319938,400,400,400,400,0
20250314,182200,8319938,400,400,400,400,0
20250314,182100,8319938,400,400,400,400,0
20250314,182000,8319938,400,400,400,400,0
20250314,181900,8319938,400,400,400,400,0
20250314,181800,8319938,400,400,400,400,0
20250314,181700,8319938,400,400,400,400,0
20250314,181600,8319938,400,400,400,400,0
20250314,181500,8319938,400,400,400,400,0
20250314,181400,8319938,400,400,400,400,0
20250314,181300,8319938,400,400,400,400,0
20250314,181200,8319938,400,400,400,400,0
20250314,181100,8319938,400,400,400,400,0
20250314,181000,8319938,400,400,400,400,0
20250314,180900,8319938,400,400,400,400,0
20250314,180800,8319938,400,400,400,400,0
20250314,180700,8319938,400,400,400,400,0
20250314,180600,8319938,400,400,400,400,0
20250314,180500,8319938,400,400,400,400,0
20250314,180400,8319938,400,400,400,400,0
20250314,180300,8319938,400,400,400,400,0
20250314,180200,8319938,400,400,400,400,0
20250314,180100,8319938,400,400,400,400,0
20250314,180000,8319938,400,400,400,400,0
20250314,175900,8319938,400,400,400,400,0
20250314,175800,8319938,400,400,400,400,348
20250314,175700,8319938,400,400,400,400,0
20250314,175600,8319938,400,400,400,400,0
20250314,175500,8319938,400,400,400,400,0
20250314,175400,8319938,400,400,400,400,0
20250314,175300,8319938,400,400,400,400,0
20250314,175200,8319938,400,400,400,400,0
20250314,175100,8319938,400,400,400,400,0
20250314,175000,8319938,400,400,400,400,0
20250314,174900,8319938,400,400,400,400,0
20250314,174800,8319938,400,400,400,400,0
20250314,174700,8319938,400,400,400,400,0
20250314,174600,8319938,400,400,400,400,0
20250314,174500,8319938,400,400,400,400,0
20250314,174400,8319938,400,400,400,400,0
20250314,174300,8319938,400,400,400,400,0
20250314,174200,8319938,400,400,400,400,0
20250314,174100,8319938,400,400,400,400,0
20250314,174000,8319938,400,400,400,400,0
20250314,173900,8319938,400,400,400,400,0
20250314,173800,8319938,400,400,400,400,0
20250314,173700,8319938,400,400,400,400,0
20250314,173600,8319938,400,400,400,400,0
20250314,173500,8319938,400,400,400,400,0
20250314,173400,8319938,400,400,400,400,0
20250314,173300,8319938,400,400,400,400,0
20250314,173200,8319938,400,400,400,400,0
20250314,173100,8319938,400,400,400,400,0
20250314,173000,8319938,400,400,400,400,0
20250314,172900,8319938,400,400,400,400,0
20250314,172800,8319938,400,400,400,400,348
20250314,172700,8319938,400,400,400,400,0
20250314,172600,8319938,400,400,400,400,0
20250314,172500,8319938,400,400,400,400,0
20250314,172400,8319938,400,400,400,400,0
20250314,172300,8319938,400,400,400,400,0
20250314,172200,8319938,400,400,400,400,0
20250314,172100,8319938,400,400,400,400,0
20250314,172000,8319938,400,400,400,400,0
20250314,171900,8319938,400,400,400,400,0
20250314,171800,8319938,400,400,400,400,0
20250314,171700,8319938,400,400,400,400,0
20250314,171600,8319938,400,400,400,400,0
20250314,171500,8319938,400,400,400,400,0
20250314,171400,8319938,400,400,400,400,0
20250314,171300,8319938,400,400,400,400,0
20250314,171200,8319938,400,400,400,400,0
20250314,171100,8319938,400,400,400,400,0
20250314,171000,8319938,400,400,400,400,0
20250314,170900,8319938,400,400,400,400,0
20250314,170800,8319938,400,400,400,400,0
20250314,170700,8319938,400,400,400,400,0
20250314,170600,8319938,400,400,400,400,0
20250314,170500,8319938,400,400,400,400,0
20250314,170400,8319938,400,400,400,400,0
20250314,170300,8319938,400,400,400,400,0
20250314,170200,8319938,400,400,400,400,0
20250314,170100,8319938,400,400,400,400,0
20250314,170000,8319938,400,400,400,400,0
20250314,165900,8319938,400,400,400,400,0
20250314,165800,8319938,400,400,400,400,348
20250314,165700,8319938,400,400,400,400,0
20250314,165600,8319938,400,400,400,400,0
20250314,165500,8319938,400,400,400,400,0
20250314,165400,8319938,400,400,400,400,0
20250314,165300,8319938,400,400,400,400,0
20250314,165200,8319938,400,400,400,400,0
20250314,165100,8319938,400,400,400,400,0
20250314,165000,8319938,400,400,400,400,0
20250314,164900,8319938,400,400,400,400,0
20250314,164800,8319938,400,400,400,400,0
20250314,164700,8319938,400,400,400,400,0
20250314,164600,8319938,400,400,400,400,0
20250314,164500,8319938,400,400,400,400,0
20250314,164400,8319938,400,400,400,400,0
20250314,164300,8319938,400,400,400,400,0
20250314,164200,8319938,400,400,400,400,0
20250314,164100,8319938,400,400,400,400,0
20250314,164000,8319938,400,400,400,400,0
20250314,163900,8319938,400,400,400,400,0
20250314,163800,8319938,400,400,400,400,0
20250314,163700,8319938,400,400,400,400,0
20250314,163600,8319938,400,400,400,400,0
20250314,163500,8319938,400,400,400,400,0
20250314,163400,8319938,400,400,400,400,0
20250314,163300,8319938,400,400,400,400,0
20250314,163200,8319938,400,400,400,400,0
20250314,163100,8319938,400,400,400,400,0
20250314,163000,8319938,400,400,400,400,0
20250314,162900,8319938,400,400,400,400,0
20250314,162800,8319938,400,400,400,400,348
20250314,162700,8319938,400,400,400,400,0
20250314,162600,8319938,400,400,400,400,0
20250314,162500,8319938,400,400,400,400,0
20250314,162400,8319938,400,400,400,400,0
20250314,162300,8319938,400,400,400,400,0
20250314,162200,8319938,400,400,400,400,0
20250314,162100,8319938,400,400,400,400,0
20250314,162000,8319938,400,400,400,400,0
20250314,161900,8319938,400,400,400,400,0
20250314,161800,8319938,400,400,400,400,0
20250314,161700,8319938,400,400,400,400,0
20250314,161600,8319938,400,400,400,400,0
20250314,161500,8319938,400,400,400,400,0
20250314,161400,8319938,400,400,400,400,0
20250314,161300,8319938,400,400,400,400,0
20250314,161200,8319938,400,400,400,400,0
20250314,161100,8319938,400,400,400,400,0
20250314,161000,8319938,400,400,400,400,0
20250314,160900,8319938,400,400,400,400,0
20250314,160800,8319938,400,400,400,400,0
20250314,160700,8319938,400,400,400,400,0
20250314,160600,8319938,400,400,400,400,0
20250314,160500,8319938,400,400,400,400,0
20250314,160400,8319938,400,400,400,400,0
20250314,160300,8319938,400,400,400,400,0
20250314,160200,8319938,400,400,400,400,0
20250314,160100,8319938,400,400,400,400,0
20250314,160000,8319938,400,400,400,400,0
20250314,155900,8319938,400,400,400,400,0
20250314,155800,8319938,400,400,400,400,348
20250314,155700,8319938,400,400,400,400,0
20250314,155600,8319938,400,400,400,400,0
20250314,155500,8319938,400,400,400,400,0
20250314,155400,8319938,400,400,400,400,0
20250314,155300,8319938,400,400,400,400,0
20250314,155200,8319938,400,400,400,400,0
20250314,155100,8319938,400,400,400,400,0
20250314,155000,8319938,400,400,400,400,0
20250314,154900,8319938,400,400,400,400,0
20250314,154800,8319938,400,400,400,400,0
20250314,154700,8319938,400,400,400,400,0
20250314,154600,8319938,400,400,400,400,0
20250314,154500,8319938,400,400,400,400,0
20250314,154400,8319938,400,400,400,400,0
20250314,154300,8319938,400,400,400,400,0
20250314,154200,8319938,400,400,400,400,0
20250314,154100,8319938,400,400,400,400,0
20250314,154000,8319938,400,400,400,400,0
20250314,153900,8319938,400,400,400,400,0
20250314,153800,8319938,400,400,400,400,0
20250314,153700,8319938,400,400,400,400,0
20250314,153600,8319938,400,400,400,400,0
20250314,153500,8319938,400,400,400,400,0
20250314,153400,8319938,400,400,400,400,0
20250314,153300,8319938,400,400,400,400,0
20250314,153200,8319938,400,400,400,400,0
20250314,153100,8319938,400,400,400,400,0
20250314,153000,8319938,400,400,400,400,348
20250314,152900,8180738,399,399,399,399,0
20250314,152800,8180738,399,399,399,399,0
20250314,152700,8180738,399,399,399,399,0
20250314,152600,8180738,399,399,399,399,0
20250314,152500,8180738,399,399,399,399,0
20250314,152400,8180738,399,399,399,399,0
20250314,152300,8180738,399,399,399,399,0
20250314,152200,8180738,399,399,399,399,0
20250314,152100,8180738,399,399,399,399,0
20250314,152000,8180738,399,399,399,399,0
20250314,151900,8180738,399,399,399,399,0
20250314,151800,8180738,399,399,399,397,5
20250314,151700,8178747,397,397,397,397,0
20250314,151600,8178747,397,397,397,397,1
20250314,151500,8178350,399,399,399,399,0
20250314,151400,8178350,399,399,399,399,30
20250314,151300,8166380,399,399,399,399,200
20250314,151200,8086580,397,397,397,397,1
20250314,151100,8086183,399,397,399,397,8
20250314,151000,8082999,399,399,399,399,1
20250314,150900,8082600,397,399,399,397,69
20250314,150800,8055072,398,397,398,397,2
20250314,150700,8054277,397,397,397,397,2
20250314,150600,8053483,397,397,397,397,1
20250314,150500,8053086,399,399,399,399,1
20250314,150400,8052687,397,397,397,397,0
20250314,150300,8052687,397,397,397,397,2
20250314,150200,8051893,397,397,397,397,0
20250314,150100,8051893,397,397,397,397,0
20250314,150000,8051893,397,397,397,397,0
20250314,145900,8051893,397,398,398,397,4001
20250314,145800,6462327,399,399,399,399,1
20250314,145700,6461928,398,398,399,398,3976
20250314,145600,4879256,399,399,399,399,1
20250314,145500,4878857,398,399,399,398,2
20250314,145400,4878060,398,398,398,398,1
20250314,145300,4877662,400,400,400,400,0
20250314,145200,4877662,400,400,400,400,23
20250314,145100,4868462,401,401,401,401,0
20250314,145000,4868462,401,401,401,401,0
20250314,144900,4868462,401,401,401,401,0
20250314,144800,4868462,401,401,401,401,0
20250314,144700,4868462,401,401,401,401,0
20250314,144600,4868462,401,401,401,401,0
20250314,144500,4868462,401,401,401,401,0
20250314,144400,4868462,401,401,401,401,0
20250314,144300,4868462,401,401,401,401,0
20250314,144200,4868462,401,401,401,401,0
20250314,144100,4868462,401,401,401,401,0
20250314,144000,4868462,401,401,401,401,0
20250314,143900,4868462,401,401,401,401,0
20250314,143800,4868462,401,401,401,401,0
20250314,143700,4868462,401,401,401,401,0
20250314,143600,4868462,401,401,401,401,0
20250314,143500,4868462,401,401,401,401,0
20250314,143400,4868462,401,401,401,401,0
20250314,143300,4868462,401,401,401,401,0
20250314,143200,4868462,401,401,401,401,0
20250314,143100,4868462,401,401,401,401,0
20250314,143000,4868462,401,401,401,401,0
20250314,142900,4868462,401,401,401,401,0
20250314,142800,4868462,401,401,401,401,0
20250314,142700,4868462,401,401,401,401,0
20250314,142600,4868462,401,401,401,401,0
20250314,142500,4868462,401,401,401,401,0
20250314,142400,4868462,401,401,401,401,0
20250314,142300,4868462,401,401,401,401,0
20250314,142200,4868462,401,401,401,401,0
20250314,142100,4868462,401,401,401,401,0
20250314,142000,4868462,401,401,401,401,0
20250314,141900,4868462,401,401,401,401,0
20250314,141800,4868462,401,401,401,401,0
20250314,141700,4868462,401,401,401,401,0
20250314,141600,4868462,401,401,401,401,0
20250314,141500,4868462,401,401,401,401,0
20250314,141400,4868462,401,401,401,401,0
20250314,141300,4868462,401,401,401,401,0
20250314,141200,4868462,401,401,401,401,0
20250314,141100,4868462,401,401,401,401,0
20250314,141000,4868462,401,401,401,401,0
20250314,140900,4868462,401,401,401,401,0
20250314,140800,4868462,401,401,401,401,0
20250314,140700,4868462,401,401,401,401,0
20250314,140600,4868462,401,401,401,401,0
20250314,140500,4868462,401,401,401,401,0
20250314,140400,4868462,401,401,401,401,0
20250314,140300,4868462,401,401,401,401,3
20250314,140200,4867259,401,401,401,401,0
20250314,140100,4867259,401,401,401,401,0
20250314,140000,4867259,401,401,401,401,0
20250314,135900,4867259,401,401,401,401,0
20250314,135800,4867259,401,401,401,401,0
20250314,135700,4867259,401,401,401,401,0
20250314,135600,4867259,401,401,401,401,0
20250314,135500,4867259,401,401,401,401,0
20250314,135400,4867259,401,401,401,401,0
20250314,135300,4867259,401,401,401,401,0
20250314,135200,4867259,401,401,401,401,0
20250314,135100,4867259,401,401,401,401,0
20250314,135000,4867259,401,401,401,401,0
20250314,134900,4867259,401,401,401,401,0
20250314,134800,4867259,401,401,401,401,0
20250314,134700,4867259,401,401,401,401,0
20250314,134600,4867259,401,401,401,401,0
20250314,134500,4867259,401,401,401,401,0
20250314,134400,4867259,401,401,401,401,0
20250314,134300,4867259,401,401,401,401,0
20250314,134200,4867259,401,401,401,401,0
20250314,134100,4867259,401,401,401,401,0
20250314,134000,4867259,401,401,401,401,0
20250314,133900,4867259,401,401,401,401,0
20250314,133800,4867259,401,401,401,401,0
20250314,133700,4867259,401,401,401,401,0
20250314,133600,4867259,401,401,401,401,0
20250314,133500,4867259,401,401,401,401,0
20250314,133400,4867259,401,401,401,401,0
20250314,133300,4867259,401,401,401,401,0
20250314,133200,4867259,401,401,401,401,0
20250314,133100,4867259,401,401,401,401,0
20250314,133000,4867259,401,401,401,401,0
20250314,132900,4867259,401,401,401,401,0
20250314,132800,4867259,401,401,401,401,0
20250314,132700,4867259,401,401,401,401,0
20250314,132600,4867259,401,401,401,401,0
20250314,132500,4867259,401,401,401,401,0
20250314,132400,4867259,401,401,401,401,0
20250314,132300,4867259,401,401,401,401,0
20250314,132200,4867259,401,401,401,401,0
20250314,132100,4867259,401,401,401,401,0
20250314,132000,4867259,401,401,401,401,0
20250314,131900,4867259,401,401,401,401,0
20250314,131800,4867259,401,401,401,401,0
20250314,131700,4867259,401,401,401,401,0
20250314,131600,4867259,401,401,401,401,0
20250314,131500,4867259,401,401,401,401,0
20250314,131400,4867259,401,401,401,401,1
20250314,131300,4866858,399,399,399,399,0
20250314,131200,4866858,399,399,399,399,0
20250314,131100,4866858,399,399,399,399,1
20250314,131000,4866459,401,401,401,401,0
20250314,130900,4866459,401,401,401,401,0
20250314,130800,4866459,401,401,401,401,0
20250314,130700,4866459,401,401,401,401,0
20250314,130600,4866459,401,401,401,401,0
20250314,130500,4866459,401,401,401,401,0
20250314,130400,4866459,401,401,401,401,0
20250314,130300,4866459,401,401,401,401,300
20250314,130200,4746159,401,401,401,401,0
20250314,130100,4746159,401,401,401,401,0
20250314,130000,4746159,401,401,401,401,0
20250314,125900,4746159,401,401,401,401,1008
20250314,125800,4341951,401,401,401,401,0
20250314,125700,4341951,401,401,401,401,0
20250314,125600,4341951,401,401,401,401,0
20250314,125500,4341951,401,401,401,401,0
20250314,125400,4341951,401,401,401,401,0
20250314,125300,4341951,401,401,401,401,0
20250314,125200,4341951,401,401,401,401,0
20250314,125100,4341951,401,401,401,401,0
20250314,125000,4341951,401,401,401,401,0
20250314,124900,4341951,401,401,401,401,0
20250314,124800,4341951,401,401,401,401,0
20250314,124700,4341951,401,401,401,401,0
20250314,124600,4341951,401,401,401,401,0
20250314,124500,4341951,401,401,401,401,0
20250314,124400,4341951,401,401,401,401,0
20250314,124300,4341951,401,401,401,401,0
20250314,124200,4341951,401,401,401,401,0
20250314,124100,4341951,401,401,401,401,0
20250314,124000,4341951,401,401,401,401,0
20250314,123900,4341951,401,401,401,401,0
20250314,123800,4341951,401,401,401,401,0
20250314,123700,4341951,401,401,401,401,0
20250314,123600,4341951,401,401,401,401,0
20250314,123500,4341951,401,401,401,401,0
20250314,123400,4341951,401,401,401,401,0
20250314,123300,4341951,401,401,401,401,0
20250314,123200,4341951,401,401,401,401,0
20250314,123100,4341951,401,401,401,401,0
20250314,123000,4341951,401,401,401,401,0
20250314,122900,4341951,401,401,401,401,0
20250314,122800,4341951,401,401,401,401,0
20250314,122700,4341951,401,401,401,401,0
20250314,122600,4341951,401,401,401,401,0
20250314,122500,4341951,401,401,401,401,0
20250314,122400,4341951,401,401,401,401,0
20250314,122300,4341951,401,401,401,401,0
20250314,122200,4341951,401,401,401,401,0
20250314,122100,4341951,401,401,401,401,0
20250314,122000,4341951,401,401,401,401,0
20250314,121900,4341951,401,401,401,401,0
20250314,121800,4341951,401,401,401,401,0
20250314,121700,4341951,401,401,401,401,0
20250314,121600,4341951,401,401,401,401,0
20250314,121500,4341951,401,399,401,398,6387
20250314,121400,1797502,401,401,401,401,0
20250314,121300,1797502,401,401,401,401,0
20250314,121200,1797502,401,401,401,401,0
20250314,121100,1797502,401,401,401,401,0
20250314,121000,1797502,401,401,401,401,0
20250314,120900,1797502,401,401,401,401,0
20250314,120800,1797502,401,401,401,401,0
20250314,120700,1797502,401,401,401,401,24
20250314,120600,1787878,401,401,401,401,0
20250314,120500,1787878,401,401,401,401,0
20250314,120400,1787878,401,401,401,401,6
20250314,120300,1785472,401,401,401,401,0
20250314,120200,1785472,401,401,401,401,12
20250314,120100,1780660,401,401,401,401,0
20250314,120000,1780660,401,401,401,401,0
20250314,115900,1780660,401,401,401,401,0
20250314,115800,1780660,401,401,401,401,0
20250314,115700,1780660,401,401,401,401,0
20250314,115600,1780660,401,400,401,400,13
20250314,115500,1775459,400,400,400,400,6
20250314,115400,1773059,401,401,401,401,0
20250314,115300,1773059,401,401,401,401,0
20250314,115200,1773059,401,401,401,401,0
20250314,115100,1773059,401,401,401,401,1
20250314,115000,1772658,402,402,402,402,0
20250314,114900,1772658,402,402,402,402,0
20250314,114800,1772658,402,402,402,402,0
20250314,114700,1772658,402,402,402,402,0
20250314,114600,1772658,402,402,402,402,0
20250314,114500,1772658,402,402,402,402,0
20250314,114400,1772658,402,402,402,402,0
20250314,114300,1772658,402,402,402,402,0
20250314,114200,1772658,402,402,402,402,0
20250314,114100,1772658,402,402,402,402,0
20250314,114000,1772658,402,402,402,402,0
20250314,113900,1772658,402,402,402,402,0
20250314,113800,1772658,402,402,402,402,0
20250314,113700,1772658,402,402,402,402,0
20250314,113600,1772658,402,402,402,402,0
20250314,113500,1772658,402,402,402,402,0
20250314,113400,1772658,402,402,402,402,0
20250314,113300,1772658,402,402,402,402,0
20250314,113200,1772658,402,402,402,402,0
20250314,113100,1772658,402,402,402,402,0
20250314,113000,1772658,402,402,402,402,0
20250314,112900,1772658,402,402,402,402,0
20250314,112800,1772658,402,402,402,402,0
20250314,112700,1772658,402,402,402,402,0
20250314,112600,1772658,402,402,402,402,0
20250314,112500,1772658,402,402,402,402,0
20250314,112400,1772658,402,402,402,402,0
20250314,112300,1772658,402,402,402,402,0
20250314,112200,1772658,402,402,402,402,0
20250314,112100,1772658,402,402,402,402,0
20250314,112000,1772658,402,402,402,402,0
20250314,111900,1772658,402,402,402,402,0
20250314,111800,1772658,402,402,402,402,0
20250314,111700,1772658,402,402,402,402,0
20250314,111600,1772658,402,402,402,402,0
20250314,111500,1772658,402,402,402,402,0
20250314,111400,1772658,402,402,402,402,0
20250314,111300,1772658,402,402,402,402,0
20250314,111200,1772658,402,402,402,402,0
20250314,111100,1772658,402,402,402,402,0
20250314,111000,1772658,402,402,402,402,0
20250314,110900,1772658,402,402,402,402,0
20250314,110800,1772658,402,402,402,402,0
20250314,110700,1772658,402,402,402,402,0
20250314,110600,1772658,402,402,402,402,0
20250314,110500,1772658,402,402,402,402,0
20250314,110400,1772658,402,400,402,400,1000
20250314,110300,1371329,400,400,400,400,0
20250314,110200,1371329,400,400,400,400,0
20250314,110100,1371329,400,400,400,400,0
20250314,110000,1371329,400,400,400,400,0
20250314,105900,1371329,400,400,400,400,0
20250314,105800,1371329,400,400,400,400,0
20250314,105700,1371329,400,400,400,400,0
20250314,105600,1371329,400,400,400,400,0
20250314,105500,1371329,400,400,400,400,0
20250314,105400,1371329,400,400,400,400,100
20250314,105300,1331329,400,400,400,400,0
20250314,105200,1331329,400,400,400,400,0
20250314,105100,1331329,400,400,400,400,0
20250314,105000,1331329,400,400,400,400,1
20250314,104900,1330929,401,401,401,401,0
20250314,104800,1330929,401,401,401,401,0
20250314,104700,1330929,401,401,401,401,0
20250314,104600,1330929,401,401,401,401,0
20250314,104500,1330929,401,401,401,401,0
20250314,104400,1330929,401,401,401,401,0
20250314,104300,1330929,401,401,401,401,0
20250314,104200,1330929,401,401,401,401,0
20250314,104100,1330929,401,401,401,401,0
20250314,104000,1330929,401,401,401,401,0
20250314,103900,1330929,401,401,401,401,0
20250314,103800,1330929,401,401,401,401,0
20250314,103700,1330929,401,401,401,401,19
20250314,103600,1323310,401,401,401,401,0
20250314,103500,1323310,401,401,401,401,0
20250314,103400,1323310,401,401,401,401,0
20250314,103300,1323310,401,401,401,401,0
20250314,103200,1323310,401,401,401,401,0
20250314,103100,1323310,401,401,401,401,1
20250314,103000,1322909,399,400,400,399,1070
20250314,102900,895974,402,402,402,402,0
20250314,102800,895974,402,402,402,402,1
20250314,102700,895572,402,402,402,402,0
20250314,102600,895572,402,402,402,402,0
20250314,102500,895572,402,402,402,402,0
20250314,102400,895572,402,402,402,402,0
20250314,102300,895572,402,402,402,402,0
20250314,102200,895572,402,402,402,402,0
20250314,102100,895572,402,402,402,402,0
20250314,102000,895572,402,402,402,402,0
20250314,101900,895572,402,402,402,402,0
20250314,101800,895572,402,402,402,402,1208
20250314,101700,409956,402,402,402,402,1
20250314,101600,409554,403,403,403,403,0
20250314,101500,409554,403,403,403,403,0
20250314,101400,409554,403,403,403,403,0
20250314,101300,409554,403,403,403,403,0
20250314,101200,409554,403,403,403,403,0
20250314,101100,409554,403,403,403,403,0
20250314,101000,409554,403,403,403,403,0
20250314,100900,409554,403,403,403,403,0
20250314,100800,409554,403,403,403,403,0
20250314,100700,409554,403,403,403,403,0
20250314,100600,409554,403,403,403,403,0
20250314,100500,409554,403,403,403,403,0
20250314,100400,409554,403,403,403,403,100
20250314,100300,369254,403,403,403,403,0
20250314,100200,369254,403,403,403,403,0
20250314,100100,369254,403,403,403,403,0
20250314,100000,369254,403,403,403,403,0
20250314,095900,369254,403,403,403,403,0
20250314,095800,369254,403,403,403,403,0
20250314,095700,369254,403,403,403,403,0
20250314,095600,369254,403,403,403,403,100
20250314,095500,328954,403,403,403,403,2
20250314,095400,328148,403,403,403,403,0
20250314,095300,328148,403,403,403,403,0
20250314,095200,328148,403,403,403,403,295
20250314,095100,209263,406,406,406,406,0
20250314,095000,209263,406,406,406,406,0
20250314,094900,209263,406,406,406,406,0
20250314,094800,209263,406,406,406,406,0
20250314,094700,209263,406,406,406,406,0
20250314,094600,209263,406,406,406,406,0
20250314,094500,209263,406,406,406,406,0
20250314,094400,209263,406,406,406,406,1
20250314,094300,208857,406,406,406,406,0
20250314,094200,208857,406,406,406,406,0
20250314,094100,208857,406,406,406,406,0
20250314,094000,208857,406,406,406,406,0
20250314,093900,208857,406,406,406,406,0
20250314,093800,208857,406,406,406,406,5
20250314,093700,206827,406,406,406,406,0
20250314,093600,206827,406,406,406,406,10
20250314,093500,202767,406,406,406,406,0
20250314,093400,202767,406,406,406,406,5
20250314,093300,200737,406,406,406,406,0
20250314,093200,200737,406,406,406,406,0
20250314,093100,200737,406,406,406,406,10
20250314,093000,196677,407,407,407,407,0
20250314,092900,196677,407,406,407,406,300
20250314,092800,74664,408,408,408,408,0
20250314,092700,74664,408,408,408,408,0
20250314,092600,74664,408,408,408,408,0
20250314,092500,74664,408,408,408,408,0
20250314,092400,74664,408,408,408,408,0
20250314,092300,74664,408,408,408,408,0
20250314,092200,74664,408,408,408,408,0
20250314,092100,74664,408,408,408,408,0
20250314,092000,74664,408,408,408,408,0
20250314,091900,74664,408,408,408,408,0
20250314,091800,74664,408,408,408,408,0
20250314,091700,74664,408,408,408,408,0
20250314,091600,74664,408,408,408,408,0
20250314,091500,74664,408,408,408,408,0
20250314,091400,74664,408,408,408,408,0
20250314,091300,74664,408,408,408,408,0
20250314,091200,74664,408,408,408,408,0
20250314,091100,74664,408,408,408,408,0
20250314,091000,74664,408,408,408,408,0
20250314,090900,74664,408,408,408,408,0
20250314,090800,74664,408,408,408,408,0
20250314,090700,74664,408,408,408,408,0
20250314,090600,74664,408,408,408,408,0
20250314,090500,74664,408,408,408,408,0
20250314,090400,74664,408,408,408,408,0
20250314,090300,74664,408,408,408,408,0
20250314,090200,74664,408,408,408,408,0
20250314,090100,74664,408,408,408,408,0
20250314,090000,74664,408,408,408,408,183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185800 8319938 400 400 400 400 348
3 20250314 185700 8319938 400 400 400 400 0
4 20250314 185600 8319938 400 400 400 400 0
5 20250314 185500 8319938 400 400 400 400 0
6 20250314 185400 8319938 400 400 400 400 0
7 20250314 185300 8319938 400 400 400 400 0
8 20250314 185200 8319938 400 400 400 400 0
9 20250314 185100 8319938 400 400 400 400 0
10 20250314 185000 8319938 400 400 400 400 0
11 20250314 184900 8319938 400 400 400 400 0
12 20250314 184800 8319938 400 400 400 400 0
13 20250314 184700 8319938 400 400 400 400 0
14 20250314 184600 8319938 400 400 400 400 0
15 20250314 184500 8319938 400 400 400 400 0
16 20250314 184400 8319938 400 400 400 400 0
17 20250314 184300 8319938 400 400 400 400 0
18 20250314 184200 8319938 400 400 400 400 0
19 20250314 184100 8319938 400 400 400 400 0
20 20250314 184000 8319938 400 400 400 400 0
21 20250314 183900 8319938 400 400 400 400 0
22 20250314 183800 8319938 400 400 400 400 0
23 20250314 183700 8319938 400 400 400 400 0
24 20250314 183600 8319938 400 400 400 400 0
25 20250314 183500 8319938 400 400 400 400 0
26 20250314 183400 8319938 400 400 400 400 0
27 20250314 183300 8319938 400 400 400 400 0
28 20250314 183200 8319938 400 400 400 400 0
29 20250314 183100 8319938 400 400 400 400 0
30 20250314 183000 8319938 400 400 400 400 0
31 20250314 182900 8319938 400 400 400 400 0
32 20250314 182800 8319938 400 400 400 400 348
33 20250314 182700 8319938 400 400 400 400 0
34 20250314 182600 8319938 400 400 400 400 0
35 20250314 182500 8319938 400 400 400 400 0
36 20250314 182400 8319938 400 400 400 400 0
37 20250314 182300 8319938 400 400 400 400 0
38 20250314 182200 8319938 400 400 400 400 0
39 20250314 182100 8319938 400 400 400 400 0
40 20250314 182000 8319938 400 400 400 400 0
41 20250314 181900 8319938 400 400 400 400 0
42 20250314 181800 8319938 400 400 400 400 0
43 20250314 181700 8319938 400 400 400 400 0
44 20250314 181600 8319938 400 400 400 400 0
45 20250314 181500 8319938 400 400 400 400 0
46 20250314 181400 8319938 400 400 400 400 0
47 20250314 181300 8319938 400 400 400 400 0
48 20250314 181200 8319938 400 400 400 400 0
49 20250314 181100 8319938 400 400 400 400 0
50 20250314 181000 8319938 400 400 400 400 0
51 20250314 180900 8319938 400 400 400 400 0
52 20250314 180800 8319938 400 400 400 400 0
53 20250314 180700 8319938 400 400 400 400 0
54 20250314 180600 8319938 400 400 400 400 0
55 20250314 180500 8319938 400 400 400 400 0
56 20250314 180400 8319938 400 400 400 400 0
57 20250314 180300 8319938 400 400 400 400 0
58 20250314 180200 8319938 400 400 400 400 0
59 20250314 180100 8319938 400 400 400 400 0
60 20250314 180000 8319938 400 400 400 400 0
61 20250314 175900 8319938 400 400 400 400 0
62 20250314 175800 8319938 400 400 400 400 348
63 20250314 175700 8319938 400 400 400 400 0
64 20250314 175600 8319938 400 400 400 400 0
65 20250314 175500 8319938 400 400 400 400 0
66 20250314 175400 8319938 400 400 400 400 0
67 20250314 175300 8319938 400 400 400 400 0
68 20250314 175200 8319938 400 400 400 400 0
69 20250314 175100 8319938 400 400 400 400 0
70 20250314 175000 8319938 400 400 400 400 0
71 20250314 174900 8319938 400 400 400 400 0
72 20250314 174800 8319938 400 400 400 400 0
73 20250314 174700 8319938 400 400 400 400 0
74 20250314 174600 8319938 400 400 400 400 0
75 20250314 174500 8319938 400 400 400 400 0
76 20250314 174400 8319938 400 400 400 400 0
77 20250314 174300 8319938 400 400 400 400 0
78 20250314 174200 8319938 400 400 400 400 0
79 20250314 174100 8319938 400 400 400 400 0
80 20250314 174000 8319938 400 400 400 400 0
81 20250314 173900 8319938 400 400 400 400 0
82 20250314 173800 8319938 400 400 400 400 0
83 20250314 173700 8319938 400 400 400 400 0
84 20250314 173600 8319938 400 400 400 400 0
85 20250314 173500 8319938 400 400 400 400 0
86 20250314 173400 8319938 400 400 400 400 0
87 20250314 173300 8319938 400 400 400 400 0
88 20250314 173200 8319938 400 400 400 400 0
89 20250314 173100 8319938 400 400 400 400 0
90 20250314 173000 8319938 400 400 400 400 0
91 20250314 172900 8319938 400 400 400 400 0
92 20250314 172800 8319938 400 400 400 400 348
93 20250314 172700 8319938 400 400 400 400 0
94 20250314 172600 8319938 400 400 400 400 0
95 20250314 172500 8319938 400 400 400 400 0
96 20250314 172400 8319938 400 400 400 400 0
97 20250314 172300 8319938 400 400 400 400 0
98 20250314 172200 8319938 400 400 400 400 0
99 20250314 172100 8319938 400 400 400 400 0
100 20250314 172000 8319938 400 400 400 400 0
101 20250314 171900 8319938 400 400 400 400 0
102 20250314 171800 8319938 400 400 400 400 0
103 20250314 171700 8319938 400 400 400 400 0
104 20250314 171600 8319938 400 400 400 400 0
105 20250314 171500 8319938 400 400 400 400 0
106 20250314 171400 8319938 400 400 400 400 0
107 20250314 171300 8319938 400 400 400 400 0
108 20250314 171200 8319938 400 400 400 400 0
109 20250314 171100 8319938 400 400 400 400 0
110 20250314 171000 8319938 400 400 400 400 0
111 20250314 170900 8319938 400 400 400 400 0
112 20250314 170800 8319938 400 400 400 400 0
113 20250314 170700 8319938 400 400 400 400 0
114 20250314 170600 8319938 400 400 400 400 0
115 20250314 170500 8319938 400 400 400 400 0
116 20250314 170400 8319938 400 400 400 400 0
117 20250314 170300 8319938 400 400 400 400 0
118 20250314 170200 8319938 400 400 400 400 0
119 20250314 170100 8319938 400 400 400 400 0
120 20250314 170000 8319938 400 400 400 400 0
121 20250314 165900 8319938 400 400 400 400 0
122 20250314 165800 8319938 400 400 400 400 348
123 20250314 165700 8319938 400 400 400 400 0
124 20250314 165600 8319938 400 400 400 400 0
125 20250314 165500 8319938 400 400 400 400 0
126 20250314 165400 8319938 400 400 400 400 0
127 20250314 165300 8319938 400 400 400 400 0
128 20250314 165200 8319938 400 400 400 400 0
129 20250314 165100 8319938 400 400 400 400 0
130 20250314 165000 8319938 400 400 400 400 0
131 20250314 164900 8319938 400 400 400 400 0
132 20250314 164800 8319938 400 400 400 400 0
133 20250314 164700 8319938 400 400 400 400 0
134 20250314 164600 8319938 400 400 400 400 0
135 20250314 164500 8319938 400 400 400 400 0
136 20250314 164400 8319938 400 400 400 400 0
137 20250314 164300 8319938 400 400 400 400 0
138 20250314 164200 8319938 400 400 400 400 0
139 20250314 164100 8319938 400 400 400 400 0
140 20250314 164000 8319938 400 400 400 400 0
141 20250314 163900 8319938 400 400 400 400 0
142 20250314 163800 8319938 400 400 400 400 0
143 20250314 163700 8319938 400 400 400 400 0
144 20250314 163600 8319938 400 400 400 400 0
145 20250314 163500 8319938 400 400 400 400 0
146 20250314 163400 8319938 400 400 400 400 0
147 20250314 163300 8319938 400 400 400 400 0
148 20250314 163200 8319938 400 400 400 400 0
149 20250314 163100 8319938 400 400 400 400 0
150 20250314 163000 8319938 400 400 400 400 0
151 20250314 162900 8319938 400 400 400 400 0
152 20250314 162800 8319938 400 400 400 400 348
153 20250314 162700 8319938 400 400 400 400 0
154 20250314 162600 8319938 400 400 400 400 0
155 20250314 162500 8319938 400 400 400 400 0
156 20250314 162400 8319938 400 400 400 400 0
157 20250314 162300 8319938 400 400 400 400 0
158 20250314 162200 8319938 400 400 400 400 0
159 20250314 162100 8319938 400 400 400 400 0
160 20250314 162000 8319938 400 400 400 400 0
161 20250314 161900 8319938 400 400 400 400 0
162 20250314 161800 8319938 400 400 400 400 0
163 20250314 161700 8319938 400 400 400 400 0
164 20250314 161600 8319938 400 400 400 400 0
165 20250314 161500 8319938 400 400 400 400 0
166 20250314 161400 8319938 400 400 400 400 0
167 20250314 161300 8319938 400 400 400 400 0
168 20250314 161200 8319938 400 400 400 400 0
169 20250314 161100 8319938 400 400 400 400 0
170 20250314 161000 8319938 400 400 400 400 0
171 20250314 160900 8319938 400 400 400 400 0
172 20250314 160800 8319938 400 400 400 400 0
173 20250314 160700 8319938 400 400 400 400 0
174 20250314 160600 8319938 400 400 400 400 0
175 20250314 160500 8319938 400 400 400 400 0
176 20250314 160400 8319938 400 400 400 400 0
177 20250314 160300 8319938 400 400 400 400 0
178 20250314 160200 8319938 400 400 400 400 0
179 20250314 160100 8319938 400 400 400 400 0
180 20250314 160000 8319938 400 400 400 400 0
181 20250314 155900 8319938 400 400 400 400 0
182 20250314 155800 8319938 400 400 400 400 348
183 20250314 155700 8319938 400 400 400 400 0
184 20250314 155600 8319938 400 400 400 400 0
185 20250314 155500 8319938 400 400 400 400 0
186 20250314 155400 8319938 400 400 400 400 0
187 20250314 155300 8319938 400 400 400 400 0
188 20250314 155200 8319938 400 400 400 400 0
189 20250314 155100 8319938 400 400 400 400 0
190 20250314 155000 8319938 400 400 400 400 0
191 20250314 154900 8319938 400 400 400 400 0
192 20250314 154800 8319938 400 400 400 400 0
193 20250314 154700 8319938 400 400 400 400 0
194 20250314 154600 8319938 400 400 400 400 0
195 20250314 154500 8319938 400 400 400 400 0
196 20250314 154400 8319938 400 400 400 400 0
197 20250314 154300 8319938 400 400 400 400 0
198 20250314 154200 8319938 400 400 400 400 0
199 20250314 154100 8319938 400 400 400 400 0
200 20250314 154000 8319938 400 400 400 400 0
201 20250314 153900 8319938 400 400 400 400 0
202 20250314 153800 8319938 400 400 400 400 0
203 20250314 153700 8319938 400 400 400 400 0
204 20250314 153600 8319938 400 400 400 400 0
205 20250314 153500 8319938 400 400 400 400 0
206 20250314 153400 8319938 400 400 400 400 0
207 20250314 153300 8319938 400 400 400 400 0
208 20250314 153200 8319938 400 400 400 400 0
209 20250314 153100 8319938 400 400 400 400 0
210 20250314 153000 8319938 400 400 400 400 348
211 20250314 152900 8180738 399 399 399 399 0
212 20250314 152800 8180738 399 399 399 399 0
213 20250314 152700 8180738 399 399 399 399 0
214 20250314 152600 8180738 399 399 399 399 0
215 20250314 152500 8180738 399 399 399 399 0
216 20250314 152400 8180738 399 399 399 399 0
217 20250314 152300 8180738 399 399 399 399 0
218 20250314 152200 8180738 399 399 399 399 0
219 20250314 152100 8180738 399 399 399 399 0
220 20250314 152000 8180738 399 399 399 399 0
221 20250314 151900 8180738 399 399 399 399 0
222 20250314 151800 8180738 399 399 399 397 5
223 20250314 151700 8178747 397 397 397 397 0
224 20250314 151600 8178747 397 397 397 397 1
225 20250314 151500 8178350 399 399 399 399 0
226 20250314 151400 8178350 399 399 399 399 30
227 20250314 151300 8166380 399 399 399 399 200
228 20250314 151200 8086580 397 397 397 397 1
229 20250314 151100 8086183 399 397 399 397 8
230 20250314 151000 8082999 399 399 399 399 1
231 20250314 150900 8082600 397 399 399 397 69
232 20250314 150800 8055072 398 397 398 397 2
233 20250314 150700 8054277 397 397 397 397 2
234 20250314 150600 8053483 397 397 397 397 1
235 20250314 150500 8053086 399 399 399 399 1
236 20250314 150400 8052687 397 397 397 397 0
237 20250314 150300 8052687 397 397 397 397 2
238 20250314 150200 8051893 397 397 397 397 0
239 20250314 150100 8051893 397 397 397 397 0
240 20250314 150000 8051893 397 397 397 397 0
241 20250314 145900 8051893 397 398 398 397 4001
242 20250314 145800 6462327 399 399 399 399 1
243 20250314 145700 6461928 398 398 399 398 3976
244 20250314 145600 4879256 399 399 399 399 1
245 20250314 145500 4878857 398 399 399 398 2
246 20250314 145400 4878060 398 398 398 398 1
247 20250314 145300 4877662 400 400 400 400 0
248 20250314 145200 4877662 400 400 400 400 23
249 20250314 145100 4868462 401 401 401 401 0
250 20250314 145000 4868462 401 401 401 401 0
251 20250314 144900 4868462 401 401 401 401 0
252 20250314 144800 4868462 401 401 401 401 0
253 20250314 144700 4868462 401 401 401 401 0
254 20250314 144600 4868462 401 401 401 401 0
255 20250314 144500 4868462 401 401 401 401 0
256 20250314 144400 4868462 401 401 401 401 0
257 20250314 144300 4868462 401 401 401 401 0
258 20250314 144200 4868462 401 401 401 401 0
259 20250314 144100 4868462 401 401 401 401 0
260 20250314 144000 4868462 401 401 401 401 0
261 20250314 143900 4868462 401 401 401 401 0
262 20250314 143800 4868462 401 401 401 401 0
263 20250314 143700 4868462 401 401 401 401 0
264 20250314 143600 4868462 401 401 401 401 0
265 20250314 143500 4868462 401 401 401 401 0
266 20250314 143400 4868462 401 401 401 401 0
267 20250314 143300 4868462 401 401 401 401 0
268 20250314 143200 4868462 401 401 401 401 0
269 20250314 143100 4868462 401 401 401 401 0
270 20250314 143000 4868462 401 401 401 401 0
271 20250314 142900 4868462 401 401 401 401 0
272 20250314 142800 4868462 401 401 401 401 0
273 20250314 142700 4868462 401 401 401 401 0
274 20250314 142600 4868462 401 401 401 401 0
275 20250314 142500 4868462 401 401 401 401 0
276 20250314 142400 4868462 401 401 401 401 0
277 20250314 142300 4868462 401 401 401 401 0
278 20250314 142200 4868462 401 401 401 401 0
279 20250314 142100 4868462 401 401 401 401 0
280 20250314 142000 4868462 401 401 401 401 0
281 20250314 141900 4868462 401 401 401 401 0
282 20250314 141800 4868462 401 401 401 401 0
283 20250314 141700 4868462 401 401 401 401 0
284 20250314 141600 4868462 401 401 401 401 0
285 20250314 141500 4868462 401 401 401 401 0
286 20250314 141400 4868462 401 401 401 401 0
287 20250314 141300 4868462 401 401 401 401 0
288 20250314 141200 4868462 401 401 401 401 0
289 20250314 141100 4868462 401 401 401 401 0
290 20250314 141000 4868462 401 401 401 401 0
291 20250314 140900 4868462 401 401 401 401 0
292 20250314 140800 4868462 401 401 401 401 0
293 20250314 140700 4868462 401 401 401 401 0
294 20250314 140600 4868462 401 401 401 401 0
295 20250314 140500 4868462 401 401 401 401 0
296 20250314 140400 4868462 401 401 401 401 0
297 20250314 140300 4868462 401 401 401 401 3
298 20250314 140200 4867259 401 401 401 401 0
299 20250314 140100 4867259 401 401 401 401 0
300 20250314 140000 4867259 401 401 401 401 0
301 20250314 135900 4867259 401 401 401 401 0
302 20250314 135800 4867259 401 401 401 401 0
303 20250314 135700 4867259 401 401 401 401 0
304 20250314 135600 4867259 401 401 401 401 0
305 20250314 135500 4867259 401 401 401 401 0
306 20250314 135400 4867259 401 401 401 401 0
307 20250314 135300 4867259 401 401 401 401 0
308 20250314 135200 4867259 401 401 401 401 0
309 20250314 135100 4867259 401 401 401 401 0
310 20250314 135000 4867259 401 401 401 401 0
311 20250314 134900 4867259 401 401 401 401 0
312 20250314 134800 4867259 401 401 401 401 0
313 20250314 134700 4867259 401 401 401 401 0
314 20250314 134600 4867259 401 401 401 401 0
315 20250314 134500 4867259 401 401 401 401 0
316 20250314 134400 4867259 401 401 401 401 0
317 20250314 134300 4867259 401 401 401 401 0
318 20250314 134200 4867259 401 401 401 401 0
319 20250314 134100 4867259 401 401 401 401 0
320 20250314 134000 4867259 401 401 401 401 0
321 20250314 133900 4867259 401 401 401 401 0
322 20250314 133800 4867259 401 401 401 401 0
323 20250314 133700 4867259 401 401 401 401 0
324 20250314 133600 4867259 401 401 401 401 0
325 20250314 133500 4867259 401 401 401 401 0
326 20250314 133400 4867259 401 401 401 401 0
327 20250314 133300 4867259 401 401 401 401 0
328 20250314 133200 4867259 401 401 401 401 0
329 20250314 133100 4867259 401 401 401 401 0
330 20250314 133000 4867259 401 401 401 401 0
331 20250314 132900 4867259 401 401 401 401 0
332 20250314 132800 4867259 401 401 401 401 0
333 20250314 132700 4867259 401 401 401 401 0
334 20250314 132600 4867259 401 401 401 401 0
335 20250314 132500 4867259 401 401 401 401 0
336 20250314 132400 4867259 401 401 401 401 0
337 20250314 132300 4867259 401 401 401 401 0
338 20250314 132200 4867259 401 401 401 401 0
339 20250314 132100 4867259 401 401 401 401 0
340 20250314 132000 4867259 401 401 401 401 0
341 20250314 131900 4867259 401 401 401 401 0
342 20250314 131800 4867259 401 401 401 401 0
343 20250314 131700 4867259 401 401 401 401 0
344 20250314 131600 4867259 401 401 401 401 0
345 20250314 131500 4867259 401 401 401 401 0
346 20250314 131400 4867259 401 401 401 401 1
347 20250314 131300 4866858 399 399 399 399 0
348 20250314 131200 4866858 399 399 399 399 0
349 20250314 131100 4866858 399 399 399 399 1
350 20250314 131000 4866459 401 401 401 401 0
351 20250314 130900 4866459 401 401 401 401 0
352 20250314 130800 4866459 401 401 401 401 0
353 20250314 130700 4866459 401 401 401 401 0
354 20250314 130600 4866459 401 401 401 401 0
355 20250314 130500 4866459 401 401 401 401 0
356 20250314 130400 4866459 401 401 401 401 0
357 20250314 130300 4866459 401 401 401 401 300
358 20250314 130200 4746159 401 401 401 401 0
359 20250314 130100 4746159 401 401 401 401 0
360 20250314 130000 4746159 401 401 401 401 0
361 20250314 125900 4746159 401 401 401 401 1008
362 20250314 125800 4341951 401 401 401 401 0
363 20250314 125700 4341951 401 401 401 401 0
364 20250314 125600 4341951 401 401 401 401 0
365 20250314 125500 4341951 401 401 401 401 0
366 20250314 125400 4341951 401 401 401 401 0
367 20250314 125300 4341951 401 401 401 401 0
368 20250314 125200 4341951 401 401 401 401 0
369 20250314 125100 4341951 401 401 401 401 0
370 20250314 125000 4341951 401 401 401 401 0
371 20250314 124900 4341951 401 401 401 401 0
372 20250314 124800 4341951 401 401 401 401 0
373 20250314 124700 4341951 401 401 401 401 0
374 20250314 124600 4341951 401 401 401 401 0
375 20250314 124500 4341951 401 401 401 401 0
376 20250314 124400 4341951 401 401 401 401 0
377 20250314 124300 4341951 401 401 401 401 0
378 20250314 124200 4341951 401 401 401 401 0
379 20250314 124100 4341951 401 401 401 401 0
380 20250314 124000 4341951 401 401 401 401 0
381 20250314 123900 4341951 401 401 401 401 0
382 20250314 123800 4341951 401 401 401 401 0
383 20250314 123700 4341951 401 401 401 401 0
384 20250314 123600 4341951 401 401 401 401 0
385 20250314 123500 4341951 401 401 401 401 0
386 20250314 123400 4341951 401 401 401 401 0
387 20250314 123300 4341951 401 401 401 401 0
388 20250314 123200 4341951 401 401 401 401 0
389 20250314 123100 4341951 401 401 401 401 0
390 20250314 123000 4341951 401 401 401 401 0
391 20250314 122900 4341951 401 401 401 401 0
392 20250314 122800 4341951 401 401 401 401 0
393 20250314 122700 4341951 401 401 401 401 0
394 20250314 122600 4341951 401 401 401 401 0
395 20250314 122500 4341951 401 401 401 401 0
396 20250314 122400 4341951 401 401 401 401 0
397 20250314 122300 4341951 401 401 401 401 0
398 20250314 122200 4341951 401 401 401 401 0
399 20250314 122100 4341951 401 401 401 401 0
400 20250314 122000 4341951 401 401 401 401 0
401 20250314 121900 4341951 401 401 401 401 0
402 20250314 121800 4341951 401 401 401 401 0
403 20250314 121700 4341951 401 401 401 401 0
404 20250314 121600 4341951 401 401 401 401 0
405 20250314 121500 4341951 401 399 401 398 6387
406 20250314 121400 1797502 401 401 401 401 0
407 20250314 121300 1797502 401 401 401 401 0
408 20250314 121200 1797502 401 401 401 401 0
409 20250314 121100 1797502 401 401 401 401 0
410 20250314 121000 1797502 401 401 401 401 0
411 20250314 120900 1797502 401 401 401 401 0
412 20250314 120800 1797502 401 401 401 401 0
413 20250314 120700 1797502 401 401 401 401 24
414 20250314 120600 1787878 401 401 401 401 0
415 20250314 120500 1787878 401 401 401 401 0
416 20250314 120400 1787878 401 401 401 401 6
417 20250314 120300 1785472 401 401 401 401 0
418 20250314 120200 1785472 401 401 401 401 12
419 20250314 120100 1780660 401 401 401 401 0
420 20250314 120000 1780660 401 401 401 401 0
421 20250314 115900 1780660 401 401 401 401 0
422 20250314 115800 1780660 401 401 401 401 0
423 20250314 115700 1780660 401 401 401 401 0
424 20250314 115600 1780660 401 400 401 400 13
425 20250314 115500 1775459 400 400 400 400 6
426 20250314 115400 1773059 401 401 401 401 0
427 20250314 115300 1773059 401 401 401 401 0
428 20250314 115200 1773059 401 401 401 401 0
429 20250314 115100 1773059 401 401 401 401 1
430 20250314 115000 1772658 402 402 402 402 0
431 20250314 114900 1772658 402 402 402 402 0
432 20250314 114800 1772658 402 402 402 402 0
433 20250314 114700 1772658 402 402 402 402 0
434 20250314 114600 1772658 402 402 402 402 0
435 20250314 114500 1772658 402 402 402 402 0
436 20250314 114400 1772658 402 402 402 402 0
437 20250314 114300 1772658 402 402 402 402 0
438 20250314 114200 1772658 402 402 402 402 0
439 20250314 114100 1772658 402 402 402 402 0
440 20250314 114000 1772658 402 402 402 402 0
441 20250314 113900 1772658 402 402 402 402 0
442 20250314 113800 1772658 402 402 402 402 0
443 20250314 113700 1772658 402 402 402 402 0
444 20250314 113600 1772658 402 402 402 402 0
445 20250314 113500 1772658 402 402 402 402 0
446 20250314 113400 1772658 402 402 402 402 0
447 20250314 113300 1772658 402 402 402 402 0
448 20250314 113200 1772658 402 402 402 402 0
449 20250314 113100 1772658 402 402 402 402 0
450 20250314 113000 1772658 402 402 402 402 0
451 20250314 112900 1772658 402 402 402 402 0
452 20250314 112800 1772658 402 402 402 402 0
453 20250314 112700 1772658 402 402 402 402 0
454 20250314 112600 1772658 402 402 402 402 0
455 20250314 112500 1772658 402 402 402 402 0
456 20250314 112400 1772658 402 402 402 402 0
457 20250314 112300 1772658 402 402 402 402 0
458 20250314 112200 1772658 402 402 402 402 0
459 20250314 112100 1772658 402 402 402 402 0
460 20250314 112000 1772658 402 402 402 402 0
461 20250314 111900 1772658 402 402 402 402 0
462 20250314 111800 1772658 402 402 402 402 0
463 20250314 111700 1772658 402 402 402 402 0
464 20250314 111600 1772658 402 402 402 402 0
465 20250314 111500 1772658 402 402 402 402 0
466 20250314 111400 1772658 402 402 402 402 0
467 20250314 111300 1772658 402 402 402 402 0
468 20250314 111200 1772658 402 402 402 402 0
469 20250314 111100 1772658 402 402 402 402 0
470 20250314 111000 1772658 402 402 402 402 0
471 20250314 110900 1772658 402 402 402 402 0
472 20250314 110800 1772658 402 402 402 402 0
473 20250314 110700 1772658 402 402 402 402 0
474 20250314 110600 1772658 402 402 402 402 0
475 20250314 110500 1772658 402 402 402 402 0
476 20250314 110400 1772658 402 400 402 400 1000
477 20250314 110300 1371329 400 400 400 400 0
478 20250314 110200 1371329 400 400 400 400 0
479 20250314 110100 1371329 400 400 400 400 0
480 20250314 110000 1371329 400 400 400 400 0
481 20250314 105900 1371329 400 400 400 400 0
482 20250314 105800 1371329 400 400 400 400 0
483 20250314 105700 1371329 400 400 400 400 0
484 20250314 105600 1371329 400 400 400 400 0
485 20250314 105500 1371329 400 400 400 400 0
486 20250314 105400 1371329 400 400 400 400 100
487 20250314 105300 1331329 400 400 400 400 0
488 20250314 105200 1331329 400 400 400 400 0
489 20250314 105100 1331329 400 400 400 400 0
490 20250314 105000 1331329 400 400 400 400 1
491 20250314 104900 1330929 401 401 401 401 0
492 20250314 104800 1330929 401 401 401 401 0
493 20250314 104700 1330929 401 401 401 401 0
494 20250314 104600 1330929 401 401 401 401 0
495 20250314 104500 1330929 401 401 401 401 0
496 20250314 104400 1330929 401 401 401 401 0
497 20250314 104300 1330929 401 401 401 401 0
498 20250314 104200 1330929 401 401 401 401 0
499 20250314 104100 1330929 401 401 401 401 0
500 20250314 104000 1330929 401 401 401 401 0
501 20250314 103900 1330929 401 401 401 401 0
502 20250314 103800 1330929 401 401 401 401 0
503 20250314 103700 1330929 401 401 401 401 19
504 20250314 103600 1323310 401 401 401 401 0
505 20250314 103500 1323310 401 401 401 401 0
506 20250314 103400 1323310 401 401 401 401 0
507 20250314 103300 1323310 401 401 401 401 0
508 20250314 103200 1323310 401 401 401 401 0
509 20250314 103100 1323310 401 401 401 401 1
510 20250314 103000 1322909 399 400 400 399 1070
511 20250314 102900 895974 402 402 402 402 0
512 20250314 102800 895974 402 402 402 402 1
513 20250314 102700 895572 402 402 402 402 0
514 20250314 102600 895572 402 402 402 402 0
515 20250314 102500 895572 402 402 402 402 0
516 20250314 102400 895572 402 402 402 402 0
517 20250314 102300 895572 402 402 402 402 0
518 20250314 102200 895572 402 402 402 402 0
519 20250314 102100 895572 402 402 402 402 0
520 20250314 102000 895572 402 402 402 402 0
521 20250314 101900 895572 402 402 402 402 0
522 20250314 101800 895572 402 402 402 402 1208
523 20250314 101700 409956 402 402 402 402 1
524 20250314 101600 409554 403 403 403 403 0
525 20250314 101500 409554 403 403 403 403 0
526 20250314 101400 409554 403 403 403 403 0
527 20250314 101300 409554 403 403 403 403 0
528 20250314 101200 409554 403 403 403 403 0
529 20250314 101100 409554 403 403 403 403 0
530 20250314 101000 409554 403 403 403 403 0
531 20250314 100900 409554 403 403 403 403 0
532 20250314 100800 409554 403 403 403 403 0
533 20250314 100700 409554 403 403 403 403 0
534 20250314 100600 409554 403 403 403 403 0
535 20250314 100500 409554 403 403 403 403 0
536 20250314 100400 409554 403 403 403 403 100
537 20250314 100300 369254 403 403 403 403 0
538 20250314 100200 369254 403 403 403 403 0
539 20250314 100100 369254 403 403 403 403 0
540 20250314 100000 369254 403 403 403 403 0
541 20250314 095900 369254 403 403 403 403 0
542 20250314 095800 369254 403 403 403 403 0
543 20250314 095700 369254 403 403 403 403 0
544 20250314 095600 369254 403 403 403 403 100
545 20250314 095500 328954 403 403 403 403 2
546 20250314 095400 328148 403 403 403 403 0
547 20250314 095300 328148 403 403 403 403 0
548 20250314 095200 328148 403 403 403 403 295
549 20250314 095100 209263 406 406 406 406 0
550 20250314 095000 209263 406 406 406 406 0
551 20250314 094900 209263 406 406 406 406 0
552 20250314 094800 209263 406 406 406 406 0
553 20250314 094700 209263 406 406 406 406 0
554 20250314 094600 209263 406 406 406 406 0
555 20250314 094500 209263 406 406 406 406 0
556 20250314 094400 209263 406 406 406 406 1
557 20250314 094300 208857 406 406 406 406 0
558 20250314 094200 208857 406 406 406 406 0
559 20250314 094100 208857 406 406 406 406 0
560 20250314 094000 208857 406 406 406 406 0
561 20250314 093900 208857 406 406 406 406 0
562 20250314 093800 208857 406 406 406 406 5
563 20250314 093700 206827 406 406 406 406 0
564 20250314 093600 206827 406 406 406 406 10
565 20250314 093500 202767 406 406 406 406 0
566 20250314 093400 202767 406 406 406 406 5
567 20250314 093300 200737 406 406 406 406 0
568 20250314 093200 200737 406 406 406 406 0
569 20250314 093100 200737 406 406 406 406 10
570 20250314 093000 196677 407 407 407 407 0
571 20250314 092900 196677 407 406 407 406 300
572 20250314 092800 74664 408 408 408 408 0
573 20250314 092700 74664 408 408 408 408 0
574 20250314 092600 74664 408 408 408 408 0
575 20250314 092500 74664 408 408 408 408 0
576 20250314 092400 74664 408 408 408 408 0
577 20250314 092300 74664 408 408 408 408 0
578 20250314 092200 74664 408 408 408 408 0
579 20250314 092100 74664 408 408 408 408 0
580 20250314 092000 74664 408 408 408 408 0
581 20250314 091900 74664 408 408 408 408 0
582 20250314 091800 74664 408 408 408 408 0
583 20250314 091700 74664 408 408 408 408 0
584 20250314 091600 74664 408 408 408 408 0
585 20250314 091500 74664 408 408 408 408 0
586 20250314 091400 74664 408 408 408 408 0
587 20250314 091300 74664 408 408 408 408 0
588 20250314 091200 74664 408 408 408 408 0
589 20250314 091100 74664 408 408 408 408 0
590 20250314 091000 74664 408 408 408 408 0
591 20250314 090900 74664 408 408 408 408 0
592 20250314 090800 74664 408 408 408 408 0
593 20250314 090700 74664 408 408 408 408 0
594 20250314 090600 74664 408 408 408 408 0
595 20250314 090500 74664 408 408 408 408 0
596 20250314 090400 74664 408 408 408 408 0
597 20250314 090300 74664 408 408 408 408 0
598 20250314 090200 74664 408 408 408 408 0
599 20250314 090100 74664 408 408 408 408 0
600 20250314 090000 74664 408 408 408 408 183

1
012160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,101310372,0,40422838428,0.00
20250311,0,101310372,0,40321528056,0.00
20250310,0,101310372,0,40524148800,0.00
20250307,0,101310372,0,40422838428,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 101310372 0 40422838428 0.00
3 20250311 0 101310372 0 40321528056 0.00
4 20250310 0 101310372 0 40524148800 0.00
5 20250307 0 101310372 0 40422838428 0.00