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

601
012340/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,5458759,494,494,494,494,55
20250314,185800,5458759,494,494,494,494,0
20250314,185700,5458759,494,494,494,494,0
20250314,185600,5458759,494,494,494,494,0
20250314,185500,5458759,494,494,494,494,0
20250314,185400,5458759,494,494,494,494,0
20250314,185300,5458759,494,494,494,494,0
20250314,185200,5458759,494,494,494,494,0
20250314,185100,5458759,494,494,494,494,0
20250314,185000,5458759,494,494,494,494,0
20250314,184900,5458759,494,494,494,494,0
20250314,184800,5458759,494,494,494,494,0
20250314,184700,5458759,494,494,494,494,0
20250314,184600,5458759,494,494,494,494,0
20250314,184500,5458759,494,494,494,494,0
20250314,184400,5458759,494,494,494,494,0
20250314,184300,5458759,494,494,494,494,0
20250314,184200,5458759,494,494,494,494,0
20250314,184100,5458759,494,494,494,494,0
20250314,184000,5458759,494,494,494,494,0
20250314,183900,5458759,494,494,494,494,0
20250314,183800,5458759,494,494,494,494,0
20250314,183700,5458759,494,494,494,494,0
20250314,183600,5458759,494,494,494,494,0
20250314,183500,5458759,494,494,494,494,0
20250314,183400,5458759,494,494,494,494,0
20250314,183300,5458759,494,494,494,494,0
20250314,183200,5458759,494,494,494,494,0
20250314,183100,5458759,494,494,494,494,0
20250314,183000,5458759,494,494,494,494,0
20250314,182900,5458759,494,494,494,494,55
20250314,182800,5458759,494,494,494,494,0
20250314,182700,5458759,494,494,494,494,0
20250314,182600,5458759,494,494,494,494,0
20250314,182500,5458759,494,494,494,494,0
20250314,182400,5458759,494,494,494,494,0
20250314,182300,5458759,494,494,494,494,0
20250314,182200,5458759,494,494,494,494,0
20250314,182100,5458759,494,494,494,494,0
20250314,182000,5458759,494,494,494,494,0
20250314,181900,5458759,494,494,494,494,0
20250314,181800,5458759,494,494,494,494,0
20250314,181700,5458759,494,494,494,494,0
20250314,181600,5458759,494,494,494,494,0
20250314,181500,5458759,494,494,494,494,0
20250314,181400,5458759,494,494,494,494,0
20250314,181300,5458759,494,494,494,494,0
20250314,181200,5458759,494,494,494,494,0
20250314,181100,5458759,494,494,494,494,0
20250314,181000,5458759,494,494,494,494,0
20250314,180900,5458759,494,494,494,494,0
20250314,180800,5458759,494,494,494,494,0
20250314,180700,5458759,494,494,494,494,0
20250314,180600,5458759,494,494,494,494,0
20250314,180500,5458759,494,494,494,494,0
20250314,180400,5458759,494,494,494,494,0
20250314,180300,5458759,494,494,494,494,0
20250314,180200,5458759,494,494,494,494,0
20250314,180100,5458759,494,494,494,494,0
20250314,180000,5458759,494,494,494,494,0
20250314,175900,5458759,494,494,494,494,55
20250314,175800,5458759,494,494,494,494,0
20250314,175700,5458759,494,494,494,494,0
20250314,175600,5458759,494,494,494,494,0
20250314,175500,5458759,494,494,494,494,0
20250314,175400,5458759,494,494,494,494,0
20250314,175300,5458759,494,494,494,494,0
20250314,175200,5458759,494,494,494,494,0
20250314,175100,5458759,494,494,494,494,0
20250314,175000,5458759,494,494,494,494,0
20250314,174900,5458759,494,494,494,494,0
20250314,174800,5458759,494,494,494,494,0
20250314,174700,5458759,494,494,494,494,0
20250314,174600,5458759,494,494,494,494,0
20250314,174500,5458759,494,494,494,494,0
20250314,174400,5458759,494,494,494,494,0
20250314,174300,5458759,494,494,494,494,0
20250314,174200,5458759,494,494,494,494,0
20250314,174100,5458759,494,494,494,494,0
20250314,174000,5458759,494,494,494,494,0
20250314,173900,5458759,494,494,494,494,0
20250314,173800,5458759,494,494,494,494,0
20250314,173700,5458759,494,494,494,494,0
20250314,173600,5458759,494,494,494,494,0
20250314,173500,5458759,494,494,494,494,0
20250314,173400,5458759,494,494,494,494,0
20250314,173300,5458759,494,494,494,494,0
20250314,173200,5458759,494,494,494,494,0
20250314,173100,5458759,494,494,494,494,0
20250314,173000,5458759,494,494,494,494,0
20250314,172900,5458759,494,494,494,494,55
20250314,172800,5458759,494,494,494,494,0
20250314,172700,5458759,494,494,494,494,0
20250314,172600,5458759,494,494,494,494,0
20250314,172500,5458759,494,494,494,494,0
20250314,172400,5458759,494,494,494,494,0
20250314,172300,5458759,494,494,494,494,0
20250314,172200,5458759,494,494,494,494,0
20250314,172100,5458759,494,494,494,494,0
20250314,172000,5458759,494,494,494,494,0
20250314,171900,5458759,494,494,494,494,0
20250314,171800,5458759,494,494,494,494,0
20250314,171700,5458759,494,494,494,494,0
20250314,171600,5458759,494,494,494,494,0
20250314,171500,5458759,494,494,494,494,0
20250314,171400,5458759,494,494,494,494,0
20250314,171300,5458759,494,494,494,494,0
20250314,171200,5458759,494,494,494,494,0
20250314,171100,5458759,494,494,494,494,0
20250314,171000,5458759,494,494,494,494,0
20250314,170900,5458759,494,494,494,494,0
20250314,170800,5458759,494,494,494,494,0
20250314,170700,5458759,494,494,494,494,0
20250314,170600,5458759,494,494,494,494,0
20250314,170500,5458759,494,494,494,494,0
20250314,170400,5458759,494,494,494,494,0
20250314,170300,5458759,494,494,494,494,0
20250314,170200,5458759,494,494,494,494,0
20250314,170100,5458759,494,494,494,494,0
20250314,170000,5458759,494,494,494,494,0
20250314,165900,5458759,494,494,494,494,55
20250314,165800,5458759,494,494,494,494,0
20250314,165700,5458759,494,494,494,494,0
20250314,165600,5458759,494,494,494,494,0
20250314,165500,5458759,494,494,494,494,0
20250314,165400,5458759,494,494,494,494,0
20250314,165300,5458759,494,494,494,494,0
20250314,165200,5458759,494,494,494,494,0
20250314,165100,5458759,494,494,494,494,0
20250314,165000,5458759,494,494,494,494,0
20250314,164900,5458759,494,494,494,494,0
20250314,164800,5458759,494,494,494,494,0
20250314,164700,5458759,494,494,494,494,0
20250314,164600,5458759,494,494,494,494,0
20250314,164500,5458759,494,494,494,494,0
20250314,164400,5458759,494,494,494,494,0
20250314,164300,5458759,494,494,494,494,0
20250314,164200,5458759,494,494,494,494,0
20250314,164100,5458759,494,494,494,494,0
20250314,164000,5458759,494,494,494,494,0
20250314,163900,5458759,494,494,494,494,0
20250314,163800,5458759,494,494,494,494,0
20250314,163700,5458759,494,494,494,494,0
20250314,163600,5458759,494,494,494,494,0
20250314,163500,5458759,494,494,494,494,0
20250314,163400,5458759,494,494,494,494,0
20250314,163300,5458759,494,494,494,494,0
20250314,163200,5458759,494,494,494,494,0
20250314,163100,5458759,494,494,494,494,0
20250314,163000,5458759,494,494,494,494,0
20250314,162900,5458759,494,494,494,494,55
20250314,162800,5458759,494,494,494,494,0
20250314,162700,5458759,494,494,494,494,0
20250314,162600,5458759,494,494,494,494,0
20250314,162500,5458759,494,494,494,494,0
20250314,162400,5458759,494,494,494,494,0
20250314,162300,5458759,494,494,494,494,0
20250314,162200,5458759,494,494,494,494,0
20250314,162100,5458759,494,494,494,494,0
20250314,162000,5458759,494,494,494,494,0
20250314,161900,5458759,494,494,494,494,0
20250314,161800,5458759,494,494,494,494,0
20250314,161700,5458759,494,494,494,494,0
20250314,161600,5458759,494,494,494,494,0
20250314,161500,5458759,494,494,494,494,0
20250314,161400,5458759,494,494,494,494,0
20250314,161300,5458759,494,494,494,494,0
20250314,161200,5458759,494,494,494,494,0
20250314,161100,5458759,494,494,494,494,0
20250314,161000,5458759,494,494,494,494,0
20250314,160900,5458759,494,494,494,494,0
20250314,160800,5458759,494,494,494,494,0
20250314,160700,5458759,494,494,494,494,0
20250314,160600,5458759,494,494,494,494,0
20250314,160500,5458759,494,494,494,494,0
20250314,160400,5458759,494,494,494,494,0
20250314,160300,5458759,494,494,494,494,0
20250314,160200,5458759,494,494,494,494,0
20250314,160100,5458759,494,494,494,494,0
20250314,160000,5458759,494,494,494,494,0
20250314,155900,5458759,494,494,494,494,55
20250314,155800,5458759,494,494,494,494,0
20250314,155700,5458759,494,494,494,494,0
20250314,155600,5458759,494,494,494,494,0
20250314,155500,5458759,494,494,494,494,0
20250314,155400,5458759,494,494,494,494,0
20250314,155300,5458759,494,494,494,494,0
20250314,155200,5458759,494,494,494,494,0
20250314,155100,5458759,494,494,494,494,0
20250314,155000,5458759,494,494,494,494,0
20250314,154900,5458759,494,494,494,494,0
20250314,154800,5458759,494,494,494,494,0
20250314,154700,5458759,494,494,494,494,0
20250314,154600,5458759,494,494,494,494,0
20250314,154500,5458759,494,494,494,494,0
20250314,154400,5458759,494,494,494,494,0
20250314,154300,5458759,494,494,494,494,0
20250314,154200,5458759,494,494,494,494,0
20250314,154100,5458759,494,494,494,494,0
20250314,154000,5458759,494,494,494,494,0
20250314,153900,5458759,494,494,494,494,0
20250314,153800,5458759,494,494,494,494,0
20250314,153700,5458759,494,494,494,494,0
20250314,153600,5458759,494,494,494,494,0
20250314,153500,5458759,494,494,494,494,0
20250314,153400,5458759,494,494,494,494,0
20250314,153300,5458759,494,494,494,494,0
20250314,153200,5458759,494,494,494,494,0
20250314,153100,5458759,494,494,494,494,0
20250314,153000,5458759,494,494,494,494,55
20250314,152900,5431589,496,496,496,496,0
20250314,152800,5431589,496,496,496,496,0
20250314,152700,5431589,496,496,496,496,0
20250314,152600,5431589,496,496,496,496,0
20250314,152500,5431589,496,496,496,496,0
20250314,152400,5431589,496,496,496,496,0
20250314,152300,5431589,496,496,496,496,0
20250314,152200,5431589,496,496,496,496,0
20250314,152100,5431589,496,496,496,496,0
20250314,152000,5431589,496,496,496,496,0
20250314,151900,5431589,496,496,496,496,0
20250314,151800,5431589,496,496,496,496,2
20250314,151700,5430597,496,496,496,496,0
20250314,151600,5430597,496,496,496,496,1
20250314,151500,5430101,495,495,495,495,0
20250314,151400,5430101,495,495,495,495,0
20250314,151300,5430101,495,495,495,495,0
20250314,151200,5430101,495,495,495,495,0
20250314,151100,5430101,495,495,495,495,0
20250314,151000,5430101,495,495,495,495,1296
20250314,150900,4788581,495,495,495,495,0
20250314,150800,4788581,495,495,495,495,0
20250314,150700,4788581,495,495,495,495,0
20250314,150600,4788581,495,495,495,495,0
20250314,150500,4788581,495,495,495,495,0
20250314,150400,4788581,495,495,495,495,151
20250314,150300,4713836,495,495,495,495,64
20250314,150200,4682156,495,495,495,495,0
20250314,150100,4682156,495,495,495,495,0
20250314,150000,4682156,495,495,495,495,0
20250314,145900,4682156,495,495,495,495,0
20250314,145800,4682156,495,495,495,495,0
20250314,145700,4682156,495,495,495,495,0
20250314,145600,4682156,495,495,495,495,0
20250314,145500,4682156,495,495,495,495,2
20250314,145400,4681166,495,495,495,495,0
20250314,145300,4681166,495,495,495,495,0
20250314,145200,4681166,495,495,495,495,0
20250314,145100,4681166,495,495,495,495,0
20250314,145000,4681166,495,495,495,495,24
20250314,144900,4669286,495,495,495,495,0
20250314,144800,4669286,495,495,495,495,0
20250314,144700,4669286,495,495,495,495,22
20250314,144600,4658396,495,495,495,495,0
20250314,144500,4658396,495,495,495,495,0
20250314,144400,4658396,495,495,495,495,0
20250314,144300,4658396,495,495,495,495,0
20250314,144200,4658396,495,495,495,495,0
20250314,144100,4658396,495,495,495,495,0
20250314,144000,4658396,495,495,495,495,0
20250314,143900,4658396,495,495,495,495,0
20250314,143800,4658396,495,495,495,495,0
20250314,143700,4658396,495,495,495,495,0
20250314,143600,4658396,495,495,495,495,0
20250314,143500,4658396,495,495,495,495,0
20250314,143400,4658396,495,495,495,495,0
20250314,143300,4658396,495,495,495,495,0
20250314,143200,4658396,495,495,495,495,0
20250314,143100,4658396,495,495,495,495,0
20250314,143000,4658396,495,495,495,495,0
20250314,142900,4658396,495,495,495,495,0
20250314,142800,4658396,495,495,495,495,0
20250314,142700,4658396,495,495,495,495,0
20250314,142600,4658396,495,495,495,495,0
20250314,142500,4658396,495,495,495,495,0
20250314,142400,4658396,495,495,495,495,0
20250314,142300,4658396,495,495,495,495,0
20250314,142200,4658396,495,495,495,495,0
20250314,142100,4658396,495,495,495,495,0
20250314,142000,4658396,495,495,495,495,0
20250314,141900,4658396,495,495,495,495,0
20250314,141800,4658396,495,495,495,495,0
20250314,141700,4658396,495,495,495,495,0
20250314,141600,4658396,495,495,495,495,0
20250314,141500,4658396,495,495,495,495,8
20250314,141400,4654436,495,495,495,495,0
20250314,141300,4654436,495,495,495,495,70
20250314,141200,4619786,495,495,495,495,0
20250314,141100,4619786,495,495,495,495,0
20250314,141000,4619786,495,495,495,495,0
20250314,140900,4619786,495,495,495,495,0
20250314,140800,4619786,495,495,495,495,0
20250314,140700,4619786,495,495,495,495,0
20250314,140600,4619786,495,495,495,495,0
20250314,140500,4619786,495,495,495,495,0
20250314,140400,4619786,495,495,495,495,150
20250314,140300,4545536,495,495,495,495,0
20250314,140200,4545536,495,495,495,495,0
20250314,140100,4545536,495,495,495,495,0
20250314,140000,4545536,495,495,495,495,50
20250314,135900,4520786,495,495,495,495,0
20250314,135800,4520786,495,495,495,495,105
20250314,135700,4468811,495,495,495,495,100
20250314,135600,4419311,495,495,495,495,0
20250314,135500,4419311,495,495,495,495,0
20250314,135400,4419311,495,495,495,495,0
20250314,135300,4419311,495,495,495,495,0
20250314,135200,4419311,495,495,495,495,0
20250314,135100,4419311,495,495,495,495,0
20250314,135000,4419311,495,495,495,495,0
20250314,134900,4419311,495,495,495,495,0
20250314,134800,4419311,495,495,495,495,10
20250314,134700,4414361,495,495,495,495,0
20250314,134600,4414361,495,495,495,495,0
20250314,134500,4414361,495,495,495,495,0
20250314,134400,4414361,495,495,495,495,0
20250314,134300,4414361,495,495,495,495,0
20250314,134200,4414361,495,495,495,495,0
20250314,134100,4414361,495,495,495,495,0
20250314,134000,4414361,495,495,495,495,0
20250314,133900,4414361,495,495,495,495,0
20250314,133800,4414361,495,495,495,495,200
20250314,133700,4315361,495,495,495,495,0
20250314,133600,4315361,495,495,495,495,0
20250314,133500,4315361,495,495,495,495,0
20250314,133400,4315361,495,495,495,495,0
20250314,133300,4315361,495,495,495,495,0
20250314,133200,4315361,495,495,495,495,0
20250314,133100,4315361,495,495,495,495,0
20250314,133000,4315361,495,495,495,495,0
20250314,132900,4315361,495,495,495,495,0
20250314,132800,4315361,495,495,495,495,0
20250314,132700,4315361,495,495,495,495,0
20250314,132600,4315361,495,495,495,495,0
20250314,132500,4315361,495,495,495,495,0
20250314,132400,4315361,495,495,495,495,0
20250314,132300,4315361,495,495,495,495,0
20250314,132200,4315361,495,495,495,495,0
20250314,132100,4315361,495,495,495,495,0
20250314,132000,4315361,495,495,495,495,0
20250314,131900,4315361,495,495,495,495,0
20250314,131800,4315361,495,495,495,495,0
20250314,131700,4315361,495,495,495,495,0
20250314,131600,4315361,495,495,495,495,0
20250314,131500,4315361,495,495,495,495,0
20250314,131400,4315361,495,495,495,495,0
20250314,131300,4315361,495,495,495,495,45
20250314,131200,4293086,495,495,495,495,0
20250314,131100,4293086,495,495,495,495,0
20250314,131000,4293086,495,495,495,495,0
20250314,130900,4293086,495,495,495,495,0
20250314,130800,4293086,495,495,495,495,0
20250314,130700,4293086,495,495,495,495,0
20250314,130600,4293086,495,495,495,495,0
20250314,130500,4293086,495,495,495,495,0
20250314,130400,4293086,495,495,495,495,0
20250314,130300,4293086,495,495,495,495,0
20250314,130200,4293086,495,495,495,495,0
20250314,130100,4293086,495,495,495,495,27
20250314,130000,4279721,495,495,495,495,0
20250314,125900,4279721,495,495,495,495,0
20250314,125800,4279721,495,495,495,495,0
20250314,125700,4279721,495,495,495,495,0
20250314,125600,4279721,495,495,495,495,0
20250314,125500,4279721,495,495,495,495,0
20250314,125400,4279721,495,495,495,495,0
20250314,125300,4279721,495,495,495,495,0
20250314,125200,4279721,495,495,495,495,0
20250314,125100,4279721,495,495,495,495,0
20250314,125000,4279721,495,495,495,495,0
20250314,124900,4279721,495,495,495,495,0
20250314,124800,4279721,495,495,495,495,0
20250314,124700,4279721,495,495,495,495,0
20250314,124600,4279721,495,495,495,495,0
20250314,124500,4279721,495,495,495,495,0
20250314,124400,4279721,495,495,495,495,0
20250314,124300,4279721,495,495,495,495,0
20250314,124200,4279721,495,495,495,495,70
20250314,124100,4245071,495,495,495,495,2
20250314,124000,4244081,495,495,495,495,1
20250314,123900,4243586,494,494,494,494,0
20250314,123800,4243586,494,494,494,494,0
20250314,123700,4243586,494,495,495,494,345
20250314,123600,4073140,496,496,496,496,0
20250314,123500,4073140,496,496,496,496,0
20250314,123400,4073140,496,496,496,496,0
20250314,123300,4073140,496,496,496,496,0
20250314,123200,4073140,496,496,496,496,0
20250314,123100,4073140,496,496,496,496,0
20250314,123000,4073140,496,496,496,496,0
20250314,122900,4073140,496,496,496,496,0
20250314,122800,4073140,496,496,496,496,0
20250314,122700,4073140,496,496,496,496,0
20250314,122600,4073140,496,496,496,496,0
20250314,122500,4073140,496,496,496,496,865
20250314,122400,3644100,496,496,496,496,1108
20250314,122300,3094532,496,496,496,496,0
20250314,122200,3094532,496,496,496,496,0
20250314,122100,3094532,496,496,496,496,700
20250314,122000,2747332,496,496,496,496,0
20250314,121900,2747332,496,496,496,496,0
20250314,121800,2747332,496,496,496,496,0
20250314,121700,2747332,496,496,496,496,0
20250314,121600,2747332,496,496,496,496,0
20250314,121500,2747332,496,496,496,496,0
20250314,121400,2747332,496,496,496,496,0
20250314,121300,2747332,496,496,496,496,0
20250314,121200,2747332,496,496,496,496,0
20250314,121100,2747332,496,496,496,496,0
20250314,121000,2747332,496,496,496,496,0
20250314,120900,2747332,496,496,496,496,0
20250314,120800,2747332,496,496,496,496,382
20250314,120700,2557860,495,495,495,495,0
20250314,120600,2557860,495,495,495,495,0
20250314,120500,2557860,495,495,495,495,0
20250314,120400,2557860,495,495,495,495,0
20250314,120300,2557860,495,495,495,495,0
20250314,120200,2557860,495,495,495,495,0
20250314,120100,2557860,495,495,495,495,0
20250314,120000,2557860,495,495,495,495,0
20250314,115900,2557860,495,495,495,495,0
20250314,115800,2557860,495,495,495,495,0
20250314,115700,2557860,495,495,495,495,0
20250314,115600,2557860,495,495,495,495,0
20250314,115500,2557860,495,495,495,495,0
20250314,115400,2557860,495,495,495,495,0
20250314,115300,2557860,495,495,495,495,0
20250314,115200,2557860,495,495,495,495,0
20250314,115100,2557860,495,495,495,495,0
20250314,115000,2557860,495,495,495,495,0
20250314,114900,2557860,495,495,495,495,0
20250314,114800,2557860,495,495,495,495,0
20250314,114700,2557860,495,495,495,495,0
20250314,114600,2557860,495,495,495,495,0
20250314,114500,2557860,495,495,495,495,0
20250314,114400,2557860,495,495,495,495,0
20250314,114300,2557860,495,495,495,495,0
20250314,114200,2557860,495,495,495,495,0
20250314,114100,2557860,495,495,495,495,0
20250314,114000,2557860,495,495,495,495,0
20250314,113900,2557860,495,495,495,495,0
20250314,113800,2557860,495,495,495,495,0
20250314,113700,2557860,495,495,495,495,0
20250314,113600,2557860,495,495,495,495,0
20250314,113500,2557860,495,495,495,495,0
20250314,113400,2557860,495,495,495,495,0
20250314,113300,2557860,495,495,495,495,0
20250314,113200,2557860,495,495,495,495,0
20250314,113100,2557860,495,495,495,495,0
20250314,113000,2557860,495,495,495,495,0
20250314,112900,2557860,495,495,495,495,0
20250314,112800,2557860,495,495,495,495,0
20250314,112700,2557860,495,495,495,495,0
20250314,112600,2557860,495,495,495,495,0
20250314,112500,2557860,495,495,495,495,0
20250314,112400,2557860,495,495,495,495,0
20250314,112300,2557860,495,495,495,495,0
20250314,112200,2557860,495,495,495,495,0
20250314,112100,2557860,495,495,495,495,0
20250314,112000,2557860,495,495,495,495,0
20250314,111900,2557860,495,495,495,495,0
20250314,111800,2557860,495,495,495,495,0
20250314,111700,2557860,495,495,495,495,0
20250314,111600,2557860,495,495,495,495,0
20250314,111500,2557860,495,495,495,495,0
20250314,111400,2557860,495,495,495,495,0
20250314,111300,2557860,495,495,495,495,0
20250314,111200,2557860,495,495,495,495,0
20250314,111100,2557860,495,495,495,495,0
20250314,111000,2557860,495,495,495,495,0
20250314,110900,2557860,495,495,495,495,0
20250314,110800,2557860,495,495,495,495,0
20250314,110700,2557860,495,495,495,495,0
20250314,110600,2557860,495,495,495,495,0
20250314,110500,2557860,495,495,495,495,0
20250314,110400,2557860,495,495,495,495,0
20250314,110300,2557860,495,495,495,495,1
20250314,110200,2557365,495,495,495,495,21
20250314,110100,2546970,495,495,495,495,1
20250314,110000,2546475,493,493,493,493,0
20250314,105900,2546475,493,493,493,493,0
20250314,105800,2546475,493,493,493,493,0
20250314,105700,2546475,493,493,493,493,0
20250314,105600,2546475,493,493,493,493,3
20250314,105500,2544996,495,495,495,495,0
20250314,105400,2544996,495,495,495,495,0
20250314,105300,2544996,495,495,495,495,0
20250314,105200,2544996,495,495,495,495,0
20250314,105100,2544996,495,495,495,495,0
20250314,105000,2544996,495,495,495,495,0
20250314,104900,2544996,495,495,495,495,0
20250314,104800,2544996,495,495,495,495,0
20250314,104700,2544996,495,495,495,495,0
20250314,104600,2544996,495,495,495,495,0
20250314,104500,2544996,495,495,495,495,0
20250314,104400,2544996,495,495,495,495,0
20250314,104300,2544996,495,495,495,495,0
20250314,104200,2544996,495,495,495,495,0
20250314,104100,2544996,495,495,495,495,1
20250314,104000,2544501,496,496,496,496,0
20250314,103900,2544501,496,496,496,496,0
20250314,103800,2544501,496,496,496,496,0
20250314,103700,2544501,496,496,496,496,0
20250314,103600,2544501,496,496,496,496,0
20250314,103500,2544501,496,496,496,496,0
20250314,103400,2544501,496,496,496,496,0
20250314,103300,2544501,496,496,496,496,0
20250314,103200,2544501,496,496,496,496,0
20250314,103100,2544501,496,496,496,496,0
20250314,103000,2544501,496,496,496,496,0
20250314,102900,2544501,496,496,496,496,0
20250314,102800,2544501,496,496,496,496,0
20250314,102700,2544501,496,496,496,496,0
20250314,102600,2544501,496,496,496,496,0
20250314,102500,2544501,496,496,496,496,0
20250314,102400,2544501,496,496,496,496,0
20250314,102300,2544501,496,496,496,496,0
20250314,102200,2544501,496,496,496,496,0
20250314,102100,2544501,496,496,496,496,0
20250314,102000,2544501,496,496,496,496,0
20250314,101900,2544501,496,496,496,496,0
20250314,101800,2544501,496,495,496,495,7
20250314,101700,2541030,496,495,496,495,150
20250314,101600,2466650,495,495,495,495,1
20250314,101500,2466155,495,495,495,495,0
20250314,101400,2466155,495,495,495,495,0
20250314,101300,2466155,495,495,495,495,0
20250314,101200,2466155,495,495,495,495,1
20250314,101100,2465660,495,495,495,495,0
20250314,101000,2465660,495,495,495,495,0
20250314,100900,2465660,495,495,495,495,0
20250314,100800,2465660,495,495,495,495,0
20250314,100700,2465660,495,495,495,495,2
20250314,100600,2464670,495,495,495,495,1
20250314,100500,2464175,494,494,494,494,0
20250314,100400,2464175,494,494,494,494,0
20250314,100300,2464175,494,494,494,494,0
20250314,100200,2464175,494,494,494,494,0
20250314,100100,2464175,494,494,494,494,0
20250314,100000,2464175,494,494,494,494,0
20250314,095900,2464175,494,494,494,494,0
20250314,095800,2464175,494,494,494,494,0
20250314,095700,2464175,494,494,494,494,0
20250314,095600,2464175,494,494,494,494,0
20250314,095500,2464175,494,494,494,494,1
20250314,095400,2463681,497,497,497,497,0
20250314,095300,2463681,497,497,497,497,0
20250314,095200,2463681,497,497,497,497,0
20250314,095100,2463681,497,497,497,497,0
20250314,095000,2463681,497,497,497,497,0
20250314,094900,2463681,497,497,497,497,0
20250314,094800,2463681,497,497,497,497,0
20250314,094700,2463681,497,497,497,497,0
20250314,094600,2463681,497,494,497,494,10
20250314,094500,2458714,497,494,497,494,532
20250314,094400,2194965,494,494,494,494,0
20250314,094300,2194965,494,494,494,494,0
20250314,094200,2194965,494,494,494,494,8
20250314,094100,2191013,494,494,494,492,2452
20250314,094000,984384,495,495,495,495,0
20250314,093900,984384,495,495,495,495,0
20250314,093800,984384,495,495,495,495,0
20250314,093700,984384,495,495,495,495,0
20250314,093600,984384,495,495,495,495,0
20250314,093500,984384,495,495,495,495,3
20250314,093400,982899,494,494,494,494,0
20250314,093300,982899,494,494,494,494,0
20250314,093200,982899,494,494,494,494,0
20250314,093100,982899,494,494,494,494,0
20250314,093000,982899,494,494,494,494,10
20250314,092900,977959,494,494,494,494,1
20250314,092800,977465,493,493,493,493,0
20250314,092700,977465,493,495,495,493,1712
20250314,092600,132248,493,493,493,493,0
20250314,092500,132248,493,493,493,493,0
20250314,092400,132248,493,493,493,493,0
20250314,092300,132248,493,493,493,493,0
20250314,092200,132248,493,493,493,493,0
20250314,092100,132248,493,493,493,493,0
20250314,092000,132248,493,493,493,493,0
20250314,091900,132248,493,493,493,493,0
20250314,091800,132248,493,493,493,493,0
20250314,091700,132248,493,493,493,493,0
20250314,091600,132248,493,493,493,493,0
20250314,091500,132248,493,493,493,493,0
20250314,091400,132248,493,494,494,493,82
20250314,091300,91821,495,495,495,495,0
20250314,091200,91821,495,495,495,495,0
20250314,091100,91821,495,495,495,495,0
20250314,091000,91821,495,495,495,495,0
20250314,090900,91821,495,495,495,495,0
20250314,090800,91821,495,495,495,495,50
20250314,090700,67071,493,493,493,493,0
20250314,090600,67071,493,493,493,493,0
20250314,090500,67071,493,493,493,493,0
20250314,090400,67071,493,493,493,493,0
20250314,090300,67071,493,493,493,493,124
20250314,090200,5939,494,494,494,494,0
20250314,090100,5939,494,494,494,494,0
20250314,090000,5939,494,495,495,494,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 5458759 494 494 494 494 55
3 20250314 185800 5458759 494 494 494 494 0
4 20250314 185700 5458759 494 494 494 494 0
5 20250314 185600 5458759 494 494 494 494 0
6 20250314 185500 5458759 494 494 494 494 0
7 20250314 185400 5458759 494 494 494 494 0
8 20250314 185300 5458759 494 494 494 494 0
9 20250314 185200 5458759 494 494 494 494 0
10 20250314 185100 5458759 494 494 494 494 0
11 20250314 185000 5458759 494 494 494 494 0
12 20250314 184900 5458759 494 494 494 494 0
13 20250314 184800 5458759 494 494 494 494 0
14 20250314 184700 5458759 494 494 494 494 0
15 20250314 184600 5458759 494 494 494 494 0
16 20250314 184500 5458759 494 494 494 494 0
17 20250314 184400 5458759 494 494 494 494 0
18 20250314 184300 5458759 494 494 494 494 0
19 20250314 184200 5458759 494 494 494 494 0
20 20250314 184100 5458759 494 494 494 494 0
21 20250314 184000 5458759 494 494 494 494 0
22 20250314 183900 5458759 494 494 494 494 0
23 20250314 183800 5458759 494 494 494 494 0
24 20250314 183700 5458759 494 494 494 494 0
25 20250314 183600 5458759 494 494 494 494 0
26 20250314 183500 5458759 494 494 494 494 0
27 20250314 183400 5458759 494 494 494 494 0
28 20250314 183300 5458759 494 494 494 494 0
29 20250314 183200 5458759 494 494 494 494 0
30 20250314 183100 5458759 494 494 494 494 0
31 20250314 183000 5458759 494 494 494 494 0
32 20250314 182900 5458759 494 494 494 494 55
33 20250314 182800 5458759 494 494 494 494 0
34 20250314 182700 5458759 494 494 494 494 0
35 20250314 182600 5458759 494 494 494 494 0
36 20250314 182500 5458759 494 494 494 494 0
37 20250314 182400 5458759 494 494 494 494 0
38 20250314 182300 5458759 494 494 494 494 0
39 20250314 182200 5458759 494 494 494 494 0
40 20250314 182100 5458759 494 494 494 494 0
41 20250314 182000 5458759 494 494 494 494 0
42 20250314 181900 5458759 494 494 494 494 0
43 20250314 181800 5458759 494 494 494 494 0
44 20250314 181700 5458759 494 494 494 494 0
45 20250314 181600 5458759 494 494 494 494 0
46 20250314 181500 5458759 494 494 494 494 0
47 20250314 181400 5458759 494 494 494 494 0
48 20250314 181300 5458759 494 494 494 494 0
49 20250314 181200 5458759 494 494 494 494 0
50 20250314 181100 5458759 494 494 494 494 0
51 20250314 181000 5458759 494 494 494 494 0
52 20250314 180900 5458759 494 494 494 494 0
53 20250314 180800 5458759 494 494 494 494 0
54 20250314 180700 5458759 494 494 494 494 0
55 20250314 180600 5458759 494 494 494 494 0
56 20250314 180500 5458759 494 494 494 494 0
57 20250314 180400 5458759 494 494 494 494 0
58 20250314 180300 5458759 494 494 494 494 0
59 20250314 180200 5458759 494 494 494 494 0
60 20250314 180100 5458759 494 494 494 494 0
61 20250314 180000 5458759 494 494 494 494 0
62 20250314 175900 5458759 494 494 494 494 55
63 20250314 175800 5458759 494 494 494 494 0
64 20250314 175700 5458759 494 494 494 494 0
65 20250314 175600 5458759 494 494 494 494 0
66 20250314 175500 5458759 494 494 494 494 0
67 20250314 175400 5458759 494 494 494 494 0
68 20250314 175300 5458759 494 494 494 494 0
69 20250314 175200 5458759 494 494 494 494 0
70 20250314 175100 5458759 494 494 494 494 0
71 20250314 175000 5458759 494 494 494 494 0
72 20250314 174900 5458759 494 494 494 494 0
73 20250314 174800 5458759 494 494 494 494 0
74 20250314 174700 5458759 494 494 494 494 0
75 20250314 174600 5458759 494 494 494 494 0
76 20250314 174500 5458759 494 494 494 494 0
77 20250314 174400 5458759 494 494 494 494 0
78 20250314 174300 5458759 494 494 494 494 0
79 20250314 174200 5458759 494 494 494 494 0
80 20250314 174100 5458759 494 494 494 494 0
81 20250314 174000 5458759 494 494 494 494 0
82 20250314 173900 5458759 494 494 494 494 0
83 20250314 173800 5458759 494 494 494 494 0
84 20250314 173700 5458759 494 494 494 494 0
85 20250314 173600 5458759 494 494 494 494 0
86 20250314 173500 5458759 494 494 494 494 0
87 20250314 173400 5458759 494 494 494 494 0
88 20250314 173300 5458759 494 494 494 494 0
89 20250314 173200 5458759 494 494 494 494 0
90 20250314 173100 5458759 494 494 494 494 0
91 20250314 173000 5458759 494 494 494 494 0
92 20250314 172900 5458759 494 494 494 494 55
93 20250314 172800 5458759 494 494 494 494 0
94 20250314 172700 5458759 494 494 494 494 0
95 20250314 172600 5458759 494 494 494 494 0
96 20250314 172500 5458759 494 494 494 494 0
97 20250314 172400 5458759 494 494 494 494 0
98 20250314 172300 5458759 494 494 494 494 0
99 20250314 172200 5458759 494 494 494 494 0
100 20250314 172100 5458759 494 494 494 494 0
101 20250314 172000 5458759 494 494 494 494 0
102 20250314 171900 5458759 494 494 494 494 0
103 20250314 171800 5458759 494 494 494 494 0
104 20250314 171700 5458759 494 494 494 494 0
105 20250314 171600 5458759 494 494 494 494 0
106 20250314 171500 5458759 494 494 494 494 0
107 20250314 171400 5458759 494 494 494 494 0
108 20250314 171300 5458759 494 494 494 494 0
109 20250314 171200 5458759 494 494 494 494 0
110 20250314 171100 5458759 494 494 494 494 0
111 20250314 171000 5458759 494 494 494 494 0
112 20250314 170900 5458759 494 494 494 494 0
113 20250314 170800 5458759 494 494 494 494 0
114 20250314 170700 5458759 494 494 494 494 0
115 20250314 170600 5458759 494 494 494 494 0
116 20250314 170500 5458759 494 494 494 494 0
117 20250314 170400 5458759 494 494 494 494 0
118 20250314 170300 5458759 494 494 494 494 0
119 20250314 170200 5458759 494 494 494 494 0
120 20250314 170100 5458759 494 494 494 494 0
121 20250314 170000 5458759 494 494 494 494 0
122 20250314 165900 5458759 494 494 494 494 55
123 20250314 165800 5458759 494 494 494 494 0
124 20250314 165700 5458759 494 494 494 494 0
125 20250314 165600 5458759 494 494 494 494 0
126 20250314 165500 5458759 494 494 494 494 0
127 20250314 165400 5458759 494 494 494 494 0
128 20250314 165300 5458759 494 494 494 494 0
129 20250314 165200 5458759 494 494 494 494 0
130 20250314 165100 5458759 494 494 494 494 0
131 20250314 165000 5458759 494 494 494 494 0
132 20250314 164900 5458759 494 494 494 494 0
133 20250314 164800 5458759 494 494 494 494 0
134 20250314 164700 5458759 494 494 494 494 0
135 20250314 164600 5458759 494 494 494 494 0
136 20250314 164500 5458759 494 494 494 494 0
137 20250314 164400 5458759 494 494 494 494 0
138 20250314 164300 5458759 494 494 494 494 0
139 20250314 164200 5458759 494 494 494 494 0
140 20250314 164100 5458759 494 494 494 494 0
141 20250314 164000 5458759 494 494 494 494 0
142 20250314 163900 5458759 494 494 494 494 0
143 20250314 163800 5458759 494 494 494 494 0
144 20250314 163700 5458759 494 494 494 494 0
145 20250314 163600 5458759 494 494 494 494 0
146 20250314 163500 5458759 494 494 494 494 0
147 20250314 163400 5458759 494 494 494 494 0
148 20250314 163300 5458759 494 494 494 494 0
149 20250314 163200 5458759 494 494 494 494 0
150 20250314 163100 5458759 494 494 494 494 0
151 20250314 163000 5458759 494 494 494 494 0
152 20250314 162900 5458759 494 494 494 494 55
153 20250314 162800 5458759 494 494 494 494 0
154 20250314 162700 5458759 494 494 494 494 0
155 20250314 162600 5458759 494 494 494 494 0
156 20250314 162500 5458759 494 494 494 494 0
157 20250314 162400 5458759 494 494 494 494 0
158 20250314 162300 5458759 494 494 494 494 0
159 20250314 162200 5458759 494 494 494 494 0
160 20250314 162100 5458759 494 494 494 494 0
161 20250314 162000 5458759 494 494 494 494 0
162 20250314 161900 5458759 494 494 494 494 0
163 20250314 161800 5458759 494 494 494 494 0
164 20250314 161700 5458759 494 494 494 494 0
165 20250314 161600 5458759 494 494 494 494 0
166 20250314 161500 5458759 494 494 494 494 0
167 20250314 161400 5458759 494 494 494 494 0
168 20250314 161300 5458759 494 494 494 494 0
169 20250314 161200 5458759 494 494 494 494 0
170 20250314 161100 5458759 494 494 494 494 0
171 20250314 161000 5458759 494 494 494 494 0
172 20250314 160900 5458759 494 494 494 494 0
173 20250314 160800 5458759 494 494 494 494 0
174 20250314 160700 5458759 494 494 494 494 0
175 20250314 160600 5458759 494 494 494 494 0
176 20250314 160500 5458759 494 494 494 494 0
177 20250314 160400 5458759 494 494 494 494 0
178 20250314 160300 5458759 494 494 494 494 0
179 20250314 160200 5458759 494 494 494 494 0
180 20250314 160100 5458759 494 494 494 494 0
181 20250314 160000 5458759 494 494 494 494 0
182 20250314 155900 5458759 494 494 494 494 55
183 20250314 155800 5458759 494 494 494 494 0
184 20250314 155700 5458759 494 494 494 494 0
185 20250314 155600 5458759 494 494 494 494 0
186 20250314 155500 5458759 494 494 494 494 0
187 20250314 155400 5458759 494 494 494 494 0
188 20250314 155300 5458759 494 494 494 494 0
189 20250314 155200 5458759 494 494 494 494 0
190 20250314 155100 5458759 494 494 494 494 0
191 20250314 155000 5458759 494 494 494 494 0
192 20250314 154900 5458759 494 494 494 494 0
193 20250314 154800 5458759 494 494 494 494 0
194 20250314 154700 5458759 494 494 494 494 0
195 20250314 154600 5458759 494 494 494 494 0
196 20250314 154500 5458759 494 494 494 494 0
197 20250314 154400 5458759 494 494 494 494 0
198 20250314 154300 5458759 494 494 494 494 0
199 20250314 154200 5458759 494 494 494 494 0
200 20250314 154100 5458759 494 494 494 494 0
201 20250314 154000 5458759 494 494 494 494 0
202 20250314 153900 5458759 494 494 494 494 0
203 20250314 153800 5458759 494 494 494 494 0
204 20250314 153700 5458759 494 494 494 494 0
205 20250314 153600 5458759 494 494 494 494 0
206 20250314 153500 5458759 494 494 494 494 0
207 20250314 153400 5458759 494 494 494 494 0
208 20250314 153300 5458759 494 494 494 494 0
209 20250314 153200 5458759 494 494 494 494 0
210 20250314 153100 5458759 494 494 494 494 0
211 20250314 153000 5458759 494 494 494 494 55
212 20250314 152900 5431589 496 496 496 496 0
213 20250314 152800 5431589 496 496 496 496 0
214 20250314 152700 5431589 496 496 496 496 0
215 20250314 152600 5431589 496 496 496 496 0
216 20250314 152500 5431589 496 496 496 496 0
217 20250314 152400 5431589 496 496 496 496 0
218 20250314 152300 5431589 496 496 496 496 0
219 20250314 152200 5431589 496 496 496 496 0
220 20250314 152100 5431589 496 496 496 496 0
221 20250314 152000 5431589 496 496 496 496 0
222 20250314 151900 5431589 496 496 496 496 0
223 20250314 151800 5431589 496 496 496 496 2
224 20250314 151700 5430597 496 496 496 496 0
225 20250314 151600 5430597 496 496 496 496 1
226 20250314 151500 5430101 495 495 495 495 0
227 20250314 151400 5430101 495 495 495 495 0
228 20250314 151300 5430101 495 495 495 495 0
229 20250314 151200 5430101 495 495 495 495 0
230 20250314 151100 5430101 495 495 495 495 0
231 20250314 151000 5430101 495 495 495 495 1296
232 20250314 150900 4788581 495 495 495 495 0
233 20250314 150800 4788581 495 495 495 495 0
234 20250314 150700 4788581 495 495 495 495 0
235 20250314 150600 4788581 495 495 495 495 0
236 20250314 150500 4788581 495 495 495 495 0
237 20250314 150400 4788581 495 495 495 495 151
238 20250314 150300 4713836 495 495 495 495 64
239 20250314 150200 4682156 495 495 495 495 0
240 20250314 150100 4682156 495 495 495 495 0
241 20250314 150000 4682156 495 495 495 495 0
242 20250314 145900 4682156 495 495 495 495 0
243 20250314 145800 4682156 495 495 495 495 0
244 20250314 145700 4682156 495 495 495 495 0
245 20250314 145600 4682156 495 495 495 495 0
246 20250314 145500 4682156 495 495 495 495 2
247 20250314 145400 4681166 495 495 495 495 0
248 20250314 145300 4681166 495 495 495 495 0
249 20250314 145200 4681166 495 495 495 495 0
250 20250314 145100 4681166 495 495 495 495 0
251 20250314 145000 4681166 495 495 495 495 24
252 20250314 144900 4669286 495 495 495 495 0
253 20250314 144800 4669286 495 495 495 495 0
254 20250314 144700 4669286 495 495 495 495 22
255 20250314 144600 4658396 495 495 495 495 0
256 20250314 144500 4658396 495 495 495 495 0
257 20250314 144400 4658396 495 495 495 495 0
258 20250314 144300 4658396 495 495 495 495 0
259 20250314 144200 4658396 495 495 495 495 0
260 20250314 144100 4658396 495 495 495 495 0
261 20250314 144000 4658396 495 495 495 495 0
262 20250314 143900 4658396 495 495 495 495 0
263 20250314 143800 4658396 495 495 495 495 0
264 20250314 143700 4658396 495 495 495 495 0
265 20250314 143600 4658396 495 495 495 495 0
266 20250314 143500 4658396 495 495 495 495 0
267 20250314 143400 4658396 495 495 495 495 0
268 20250314 143300 4658396 495 495 495 495 0
269 20250314 143200 4658396 495 495 495 495 0
270 20250314 143100 4658396 495 495 495 495 0
271 20250314 143000 4658396 495 495 495 495 0
272 20250314 142900 4658396 495 495 495 495 0
273 20250314 142800 4658396 495 495 495 495 0
274 20250314 142700 4658396 495 495 495 495 0
275 20250314 142600 4658396 495 495 495 495 0
276 20250314 142500 4658396 495 495 495 495 0
277 20250314 142400 4658396 495 495 495 495 0
278 20250314 142300 4658396 495 495 495 495 0
279 20250314 142200 4658396 495 495 495 495 0
280 20250314 142100 4658396 495 495 495 495 0
281 20250314 142000 4658396 495 495 495 495 0
282 20250314 141900 4658396 495 495 495 495 0
283 20250314 141800 4658396 495 495 495 495 0
284 20250314 141700 4658396 495 495 495 495 0
285 20250314 141600 4658396 495 495 495 495 0
286 20250314 141500 4658396 495 495 495 495 8
287 20250314 141400 4654436 495 495 495 495 0
288 20250314 141300 4654436 495 495 495 495 70
289 20250314 141200 4619786 495 495 495 495 0
290 20250314 141100 4619786 495 495 495 495 0
291 20250314 141000 4619786 495 495 495 495 0
292 20250314 140900 4619786 495 495 495 495 0
293 20250314 140800 4619786 495 495 495 495 0
294 20250314 140700 4619786 495 495 495 495 0
295 20250314 140600 4619786 495 495 495 495 0
296 20250314 140500 4619786 495 495 495 495 0
297 20250314 140400 4619786 495 495 495 495 150
298 20250314 140300 4545536 495 495 495 495 0
299 20250314 140200 4545536 495 495 495 495 0
300 20250314 140100 4545536 495 495 495 495 0
301 20250314 140000 4545536 495 495 495 495 50
302 20250314 135900 4520786 495 495 495 495 0
303 20250314 135800 4520786 495 495 495 495 105
304 20250314 135700 4468811 495 495 495 495 100
305 20250314 135600 4419311 495 495 495 495 0
306 20250314 135500 4419311 495 495 495 495 0
307 20250314 135400 4419311 495 495 495 495 0
308 20250314 135300 4419311 495 495 495 495 0
309 20250314 135200 4419311 495 495 495 495 0
310 20250314 135100 4419311 495 495 495 495 0
311 20250314 135000 4419311 495 495 495 495 0
312 20250314 134900 4419311 495 495 495 495 0
313 20250314 134800 4419311 495 495 495 495 10
314 20250314 134700 4414361 495 495 495 495 0
315 20250314 134600 4414361 495 495 495 495 0
316 20250314 134500 4414361 495 495 495 495 0
317 20250314 134400 4414361 495 495 495 495 0
318 20250314 134300 4414361 495 495 495 495 0
319 20250314 134200 4414361 495 495 495 495 0
320 20250314 134100 4414361 495 495 495 495 0
321 20250314 134000 4414361 495 495 495 495 0
322 20250314 133900 4414361 495 495 495 495 0
323 20250314 133800 4414361 495 495 495 495 200
324 20250314 133700 4315361 495 495 495 495 0
325 20250314 133600 4315361 495 495 495 495 0
326 20250314 133500 4315361 495 495 495 495 0
327 20250314 133400 4315361 495 495 495 495 0
328 20250314 133300 4315361 495 495 495 495 0
329 20250314 133200 4315361 495 495 495 495 0
330 20250314 133100 4315361 495 495 495 495 0
331 20250314 133000 4315361 495 495 495 495 0
332 20250314 132900 4315361 495 495 495 495 0
333 20250314 132800 4315361 495 495 495 495 0
334 20250314 132700 4315361 495 495 495 495 0
335 20250314 132600 4315361 495 495 495 495 0
336 20250314 132500 4315361 495 495 495 495 0
337 20250314 132400 4315361 495 495 495 495 0
338 20250314 132300 4315361 495 495 495 495 0
339 20250314 132200 4315361 495 495 495 495 0
340 20250314 132100 4315361 495 495 495 495 0
341 20250314 132000 4315361 495 495 495 495 0
342 20250314 131900 4315361 495 495 495 495 0
343 20250314 131800 4315361 495 495 495 495 0
344 20250314 131700 4315361 495 495 495 495 0
345 20250314 131600 4315361 495 495 495 495 0
346 20250314 131500 4315361 495 495 495 495 0
347 20250314 131400 4315361 495 495 495 495 0
348 20250314 131300 4315361 495 495 495 495 45
349 20250314 131200 4293086 495 495 495 495 0
350 20250314 131100 4293086 495 495 495 495 0
351 20250314 131000 4293086 495 495 495 495 0
352 20250314 130900 4293086 495 495 495 495 0
353 20250314 130800 4293086 495 495 495 495 0
354 20250314 130700 4293086 495 495 495 495 0
355 20250314 130600 4293086 495 495 495 495 0
356 20250314 130500 4293086 495 495 495 495 0
357 20250314 130400 4293086 495 495 495 495 0
358 20250314 130300 4293086 495 495 495 495 0
359 20250314 130200 4293086 495 495 495 495 0
360 20250314 130100 4293086 495 495 495 495 27
361 20250314 130000 4279721 495 495 495 495 0
362 20250314 125900 4279721 495 495 495 495 0
363 20250314 125800 4279721 495 495 495 495 0
364 20250314 125700 4279721 495 495 495 495 0
365 20250314 125600 4279721 495 495 495 495 0
366 20250314 125500 4279721 495 495 495 495 0
367 20250314 125400 4279721 495 495 495 495 0
368 20250314 125300 4279721 495 495 495 495 0
369 20250314 125200 4279721 495 495 495 495 0
370 20250314 125100 4279721 495 495 495 495 0
371 20250314 125000 4279721 495 495 495 495 0
372 20250314 124900 4279721 495 495 495 495 0
373 20250314 124800 4279721 495 495 495 495 0
374 20250314 124700 4279721 495 495 495 495 0
375 20250314 124600 4279721 495 495 495 495 0
376 20250314 124500 4279721 495 495 495 495 0
377 20250314 124400 4279721 495 495 495 495 0
378 20250314 124300 4279721 495 495 495 495 0
379 20250314 124200 4279721 495 495 495 495 70
380 20250314 124100 4245071 495 495 495 495 2
381 20250314 124000 4244081 495 495 495 495 1
382 20250314 123900 4243586 494 494 494 494 0
383 20250314 123800 4243586 494 494 494 494 0
384 20250314 123700 4243586 494 495 495 494 345
385 20250314 123600 4073140 496 496 496 496 0
386 20250314 123500 4073140 496 496 496 496 0
387 20250314 123400 4073140 496 496 496 496 0
388 20250314 123300 4073140 496 496 496 496 0
389 20250314 123200 4073140 496 496 496 496 0
390 20250314 123100 4073140 496 496 496 496 0
391 20250314 123000 4073140 496 496 496 496 0
392 20250314 122900 4073140 496 496 496 496 0
393 20250314 122800 4073140 496 496 496 496 0
394 20250314 122700 4073140 496 496 496 496 0
395 20250314 122600 4073140 496 496 496 496 0
396 20250314 122500 4073140 496 496 496 496 865
397 20250314 122400 3644100 496 496 496 496 1108
398 20250314 122300 3094532 496 496 496 496 0
399 20250314 122200 3094532 496 496 496 496 0
400 20250314 122100 3094532 496 496 496 496 700
401 20250314 122000 2747332 496 496 496 496 0
402 20250314 121900 2747332 496 496 496 496 0
403 20250314 121800 2747332 496 496 496 496 0
404 20250314 121700 2747332 496 496 496 496 0
405 20250314 121600 2747332 496 496 496 496 0
406 20250314 121500 2747332 496 496 496 496 0
407 20250314 121400 2747332 496 496 496 496 0
408 20250314 121300 2747332 496 496 496 496 0
409 20250314 121200 2747332 496 496 496 496 0
410 20250314 121100 2747332 496 496 496 496 0
411 20250314 121000 2747332 496 496 496 496 0
412 20250314 120900 2747332 496 496 496 496 0
413 20250314 120800 2747332 496 496 496 496 382
414 20250314 120700 2557860 495 495 495 495 0
415 20250314 120600 2557860 495 495 495 495 0
416 20250314 120500 2557860 495 495 495 495 0
417 20250314 120400 2557860 495 495 495 495 0
418 20250314 120300 2557860 495 495 495 495 0
419 20250314 120200 2557860 495 495 495 495 0
420 20250314 120100 2557860 495 495 495 495 0
421 20250314 120000 2557860 495 495 495 495 0
422 20250314 115900 2557860 495 495 495 495 0
423 20250314 115800 2557860 495 495 495 495 0
424 20250314 115700 2557860 495 495 495 495 0
425 20250314 115600 2557860 495 495 495 495 0
426 20250314 115500 2557860 495 495 495 495 0
427 20250314 115400 2557860 495 495 495 495 0
428 20250314 115300 2557860 495 495 495 495 0
429 20250314 115200 2557860 495 495 495 495 0
430 20250314 115100 2557860 495 495 495 495 0
431 20250314 115000 2557860 495 495 495 495 0
432 20250314 114900 2557860 495 495 495 495 0
433 20250314 114800 2557860 495 495 495 495 0
434 20250314 114700 2557860 495 495 495 495 0
435 20250314 114600 2557860 495 495 495 495 0
436 20250314 114500 2557860 495 495 495 495 0
437 20250314 114400 2557860 495 495 495 495 0
438 20250314 114300 2557860 495 495 495 495 0
439 20250314 114200 2557860 495 495 495 495 0
440 20250314 114100 2557860 495 495 495 495 0
441 20250314 114000 2557860 495 495 495 495 0
442 20250314 113900 2557860 495 495 495 495 0
443 20250314 113800 2557860 495 495 495 495 0
444 20250314 113700 2557860 495 495 495 495 0
445 20250314 113600 2557860 495 495 495 495 0
446 20250314 113500 2557860 495 495 495 495 0
447 20250314 113400 2557860 495 495 495 495 0
448 20250314 113300 2557860 495 495 495 495 0
449 20250314 113200 2557860 495 495 495 495 0
450 20250314 113100 2557860 495 495 495 495 0
451 20250314 113000 2557860 495 495 495 495 0
452 20250314 112900 2557860 495 495 495 495 0
453 20250314 112800 2557860 495 495 495 495 0
454 20250314 112700 2557860 495 495 495 495 0
455 20250314 112600 2557860 495 495 495 495 0
456 20250314 112500 2557860 495 495 495 495 0
457 20250314 112400 2557860 495 495 495 495 0
458 20250314 112300 2557860 495 495 495 495 0
459 20250314 112200 2557860 495 495 495 495 0
460 20250314 112100 2557860 495 495 495 495 0
461 20250314 112000 2557860 495 495 495 495 0
462 20250314 111900 2557860 495 495 495 495 0
463 20250314 111800 2557860 495 495 495 495 0
464 20250314 111700 2557860 495 495 495 495 0
465 20250314 111600 2557860 495 495 495 495 0
466 20250314 111500 2557860 495 495 495 495 0
467 20250314 111400 2557860 495 495 495 495 0
468 20250314 111300 2557860 495 495 495 495 0
469 20250314 111200 2557860 495 495 495 495 0
470 20250314 111100 2557860 495 495 495 495 0
471 20250314 111000 2557860 495 495 495 495 0
472 20250314 110900 2557860 495 495 495 495 0
473 20250314 110800 2557860 495 495 495 495 0
474 20250314 110700 2557860 495 495 495 495 0
475 20250314 110600 2557860 495 495 495 495 0
476 20250314 110500 2557860 495 495 495 495 0
477 20250314 110400 2557860 495 495 495 495 0
478 20250314 110300 2557860 495 495 495 495 1
479 20250314 110200 2557365 495 495 495 495 21
480 20250314 110100 2546970 495 495 495 495 1
481 20250314 110000 2546475 493 493 493 493 0
482 20250314 105900 2546475 493 493 493 493 0
483 20250314 105800 2546475 493 493 493 493 0
484 20250314 105700 2546475 493 493 493 493 0
485 20250314 105600 2546475 493 493 493 493 3
486 20250314 105500 2544996 495 495 495 495 0
487 20250314 105400 2544996 495 495 495 495 0
488 20250314 105300 2544996 495 495 495 495 0
489 20250314 105200 2544996 495 495 495 495 0
490 20250314 105100 2544996 495 495 495 495 0
491 20250314 105000 2544996 495 495 495 495 0
492 20250314 104900 2544996 495 495 495 495 0
493 20250314 104800 2544996 495 495 495 495 0
494 20250314 104700 2544996 495 495 495 495 0
495 20250314 104600 2544996 495 495 495 495 0
496 20250314 104500 2544996 495 495 495 495 0
497 20250314 104400 2544996 495 495 495 495 0
498 20250314 104300 2544996 495 495 495 495 0
499 20250314 104200 2544996 495 495 495 495 0
500 20250314 104100 2544996 495 495 495 495 1
501 20250314 104000 2544501 496 496 496 496 0
502 20250314 103900 2544501 496 496 496 496 0
503 20250314 103800 2544501 496 496 496 496 0
504 20250314 103700 2544501 496 496 496 496 0
505 20250314 103600 2544501 496 496 496 496 0
506 20250314 103500 2544501 496 496 496 496 0
507 20250314 103400 2544501 496 496 496 496 0
508 20250314 103300 2544501 496 496 496 496 0
509 20250314 103200 2544501 496 496 496 496 0
510 20250314 103100 2544501 496 496 496 496 0
511 20250314 103000 2544501 496 496 496 496 0
512 20250314 102900 2544501 496 496 496 496 0
513 20250314 102800 2544501 496 496 496 496 0
514 20250314 102700 2544501 496 496 496 496 0
515 20250314 102600 2544501 496 496 496 496 0
516 20250314 102500 2544501 496 496 496 496 0
517 20250314 102400 2544501 496 496 496 496 0
518 20250314 102300 2544501 496 496 496 496 0
519 20250314 102200 2544501 496 496 496 496 0
520 20250314 102100 2544501 496 496 496 496 0
521 20250314 102000 2544501 496 496 496 496 0
522 20250314 101900 2544501 496 496 496 496 0
523 20250314 101800 2544501 496 495 496 495 7
524 20250314 101700 2541030 496 495 496 495 150
525 20250314 101600 2466650 495 495 495 495 1
526 20250314 101500 2466155 495 495 495 495 0
527 20250314 101400 2466155 495 495 495 495 0
528 20250314 101300 2466155 495 495 495 495 0
529 20250314 101200 2466155 495 495 495 495 1
530 20250314 101100 2465660 495 495 495 495 0
531 20250314 101000 2465660 495 495 495 495 0
532 20250314 100900 2465660 495 495 495 495 0
533 20250314 100800 2465660 495 495 495 495 0
534 20250314 100700 2465660 495 495 495 495 2
535 20250314 100600 2464670 495 495 495 495 1
536 20250314 100500 2464175 494 494 494 494 0
537 20250314 100400 2464175 494 494 494 494 0
538 20250314 100300 2464175 494 494 494 494 0
539 20250314 100200 2464175 494 494 494 494 0
540 20250314 100100 2464175 494 494 494 494 0
541 20250314 100000 2464175 494 494 494 494 0
542 20250314 095900 2464175 494 494 494 494 0
543 20250314 095800 2464175 494 494 494 494 0
544 20250314 095700 2464175 494 494 494 494 0
545 20250314 095600 2464175 494 494 494 494 0
546 20250314 095500 2464175 494 494 494 494 1
547 20250314 095400 2463681 497 497 497 497 0
548 20250314 095300 2463681 497 497 497 497 0
549 20250314 095200 2463681 497 497 497 497 0
550 20250314 095100 2463681 497 497 497 497 0
551 20250314 095000 2463681 497 497 497 497 0
552 20250314 094900 2463681 497 497 497 497 0
553 20250314 094800 2463681 497 497 497 497 0
554 20250314 094700 2463681 497 497 497 497 0
555 20250314 094600 2463681 497 494 497 494 10
556 20250314 094500 2458714 497 494 497 494 532
557 20250314 094400 2194965 494 494 494 494 0
558 20250314 094300 2194965 494 494 494 494 0
559 20250314 094200 2194965 494 494 494 494 8
560 20250314 094100 2191013 494 494 494 492 2452
561 20250314 094000 984384 495 495 495 495 0
562 20250314 093900 984384 495 495 495 495 0
563 20250314 093800 984384 495 495 495 495 0
564 20250314 093700 984384 495 495 495 495 0
565 20250314 093600 984384 495 495 495 495 0
566 20250314 093500 984384 495 495 495 495 3
567 20250314 093400 982899 494 494 494 494 0
568 20250314 093300 982899 494 494 494 494 0
569 20250314 093200 982899 494 494 494 494 0
570 20250314 093100 982899 494 494 494 494 0
571 20250314 093000 982899 494 494 494 494 10
572 20250314 092900 977959 494 494 494 494 1
573 20250314 092800 977465 493 493 493 493 0
574 20250314 092700 977465 493 495 495 493 1712
575 20250314 092600 132248 493 493 493 493 0
576 20250314 092500 132248 493 493 493 493 0
577 20250314 092400 132248 493 493 493 493 0
578 20250314 092300 132248 493 493 493 493 0
579 20250314 092200 132248 493 493 493 493 0
580 20250314 092100 132248 493 493 493 493 0
581 20250314 092000 132248 493 493 493 493 0
582 20250314 091900 132248 493 493 493 493 0
583 20250314 091800 132248 493 493 493 493 0
584 20250314 091700 132248 493 493 493 493 0
585 20250314 091600 132248 493 493 493 493 0
586 20250314 091500 132248 493 493 493 493 0
587 20250314 091400 132248 493 494 494 493 82
588 20250314 091300 91821 495 495 495 495 0
589 20250314 091200 91821 495 495 495 495 0
590 20250314 091100 91821 495 495 495 495 0
591 20250314 091000 91821 495 495 495 495 0
592 20250314 090900 91821 495 495 495 495 0
593 20250314 090800 91821 495 495 495 495 50
594 20250314 090700 67071 493 493 493 493 0
595 20250314 090600 67071 493 493 493 493 0
596 20250314 090500 67071 493 493 493 493 0
597 20250314 090400 67071 493 493 493 493 0
598 20250314 090300 67071 493 493 493 493 124
599 20250314 090200 5939 494 494 494 494 0
600 20250314 090100 5939 494 494 494 494 0
601 20250314 090000 5939 494 495 495 494 12

1
012340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,50907162,0,25249952352,0.00
20250311,0,50907162,0,25148138028,0.00
20250310,0,50907162,0,25351766676,0.00
20250307,0,50907162,0,25300859514,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 50907162 0 25249952352 0.00
3 20250311 0 50907162 0 25148138028 0.00
4 20250310 0 50907162 0 25351766676 0.00
5 20250307 0 50907162 0 25300859514 0.00