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

604
015260/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,5874076,495,495,495,495,195
20250314,190100,5874076,495,495,495,495,0
20250314,190000,5874076,495,495,495,495,0
20250314,185900,5874076,495,495,495,495,0
20250314,185800,5874076,495,495,495,495,0
20250314,185700,5874076,495,495,495,495,0
20250314,185600,5874076,495,495,495,495,0
20250314,185500,5874076,495,495,495,495,0
20250314,185400,5874076,495,495,495,495,0
20250314,185300,5874076,495,495,495,495,0
20250314,185200,5874076,495,495,495,495,0
20250314,185100,5874076,495,495,495,495,0
20250314,185000,5874076,495,495,495,495,0
20250314,184900,5874076,495,495,495,495,0
20250314,184800,5874076,495,495,495,495,0
20250314,184700,5874076,495,495,495,495,0
20250314,184600,5874076,495,495,495,495,0
20250314,184500,5874076,495,495,495,495,0
20250314,184400,5874076,495,495,495,495,0
20250314,184300,5874076,495,495,495,495,0
20250314,184200,5874076,495,495,495,495,0
20250314,184100,5874076,495,495,495,495,0
20250314,184000,5874076,495,495,495,495,0
20250314,183900,5874076,495,495,495,495,0
20250314,183800,5874076,495,495,495,495,0
20250314,183700,5874076,495,495,495,495,0
20250314,183600,5874076,495,495,495,495,0
20250314,183500,5874076,495,495,495,495,0
20250314,183400,5874076,495,495,495,495,0
20250314,183300,5874076,495,495,495,495,0
20250314,183200,5874076,495,495,495,495,195
20250314,183100,5874076,495,495,495,495,0
20250314,183000,5874076,495,495,495,495,0
20250314,182900,5874076,495,495,495,495,0
20250314,182800,5874076,495,495,495,495,0
20250314,182700,5874076,495,495,495,495,0
20250314,182600,5874076,495,495,495,495,0
20250314,182500,5874076,495,495,495,495,0
20250314,182400,5874076,495,495,495,495,0
20250314,182300,5874076,495,495,495,495,0
20250314,182200,5874076,495,495,495,495,0
20250314,182100,5874076,495,495,495,495,0
20250314,182000,5874076,495,495,495,495,0
20250314,181900,5874076,495,495,495,495,0
20250314,181800,5874076,495,495,495,495,0
20250314,181700,5874076,495,495,495,495,0
20250314,181600,5874076,495,495,495,495,0
20250314,181500,5874076,495,495,495,495,0
20250314,181400,5874076,495,495,495,495,0
20250314,181300,5874076,495,495,495,495,0
20250314,181200,5874076,495,495,495,495,0
20250314,181100,5874076,495,495,495,495,0
20250314,181000,5874076,495,495,495,495,0
20250314,180900,5874076,495,495,495,495,0
20250314,180800,5874076,495,495,495,495,0
20250314,180700,5874076,495,495,495,495,0
20250314,180600,5874076,495,495,495,495,0
20250314,180500,5874076,495,495,495,495,0
20250314,180400,5874076,495,495,495,495,0
20250314,180300,5874076,495,495,495,495,0
20250314,180200,5874076,495,495,495,495,195
20250314,180100,5874076,495,495,495,495,0
20250314,180000,5874076,495,495,495,495,0
20250314,175900,5874076,495,495,495,495,0
20250314,175800,5874076,495,495,495,495,0
20250314,175700,5874076,495,495,495,495,0
20250314,175600,5874076,495,495,495,495,0
20250314,175500,5874076,495,495,495,495,0
20250314,175400,5874076,495,495,495,495,0
20250314,175300,5874076,495,495,495,495,0
20250314,175200,5874076,495,495,495,495,0
20250314,175100,5874076,495,495,495,495,0
20250314,175000,5874076,495,495,495,495,0
20250314,174900,5874076,495,495,495,495,0
20250314,174800,5874076,495,495,495,495,0
20250314,174700,5874076,495,495,495,495,0
20250314,174600,5874076,495,495,495,495,0
20250314,174500,5874076,495,495,495,495,0
20250314,174400,5874076,495,495,495,495,0
20250314,174300,5874076,495,495,495,495,0
20250314,174200,5874076,495,495,495,495,0
20250314,174100,5874076,495,495,495,495,0
20250314,174000,5874076,495,495,495,495,0
20250314,173900,5874076,495,495,495,495,0
20250314,173800,5874076,495,495,495,495,0
20250314,173700,5874076,495,495,495,495,0
20250314,173600,5874076,495,495,495,495,0
20250314,173500,5874076,495,495,495,495,0
20250314,173400,5874076,495,495,495,495,0
20250314,173300,5874076,495,495,495,495,0
20250314,173200,5874076,495,495,495,495,195
20250314,173100,5874076,495,495,495,495,0
20250314,173000,5874076,495,495,495,495,0
20250314,172900,5874076,495,495,495,495,0
20250314,172800,5874076,495,495,495,495,0
20250314,172700,5874076,495,495,495,495,0
20250314,172600,5874076,495,495,495,495,0
20250314,172500,5874076,495,495,495,495,0
20250314,172400,5874076,495,495,495,495,0
20250314,172300,5874076,495,495,495,495,0
20250314,172200,5874076,495,495,495,495,0
20250314,172100,5874076,495,495,495,495,0
20250314,172000,5874076,495,495,495,495,0
20250314,171900,5874076,495,495,495,495,0
20250314,171800,5874076,495,495,495,495,0
20250314,171700,5874076,495,495,495,495,0
20250314,171600,5874076,495,495,495,495,0
20250314,171500,5874076,495,495,495,495,0
20250314,171400,5874076,495,495,495,495,0
20250314,171300,5874076,495,495,495,495,0
20250314,171200,5874076,495,495,495,495,0
20250314,171100,5874076,495,495,495,495,0
20250314,171000,5874076,495,495,495,495,0
20250314,170900,5874076,495,495,495,495,0
20250314,170800,5874076,495,495,495,495,0
20250314,170700,5874076,495,495,495,495,0
20250314,170600,5874076,495,495,495,495,0
20250314,170500,5874076,495,495,495,495,0
20250314,170400,5874076,495,495,495,495,0
20250314,170300,5874076,495,495,495,495,0
20250314,170200,5874076,495,495,495,495,195
20250314,170100,5874076,495,495,495,495,0
20250314,170000,5874076,495,495,495,495,0
20250314,165900,5874076,495,495,495,495,0
20250314,165800,5874076,495,495,495,495,0
20250314,165700,5874076,495,495,495,495,0
20250314,165600,5874076,495,495,495,495,0
20250314,165500,5874076,495,495,495,495,0
20250314,165400,5874076,495,495,495,495,0
20250314,165300,5874076,495,495,495,495,0
20250314,165200,5874076,495,495,495,495,0
20250314,165100,5874076,495,495,495,495,0
20250314,165000,5874076,495,495,495,495,0
20250314,164900,5874076,495,495,495,495,0
20250314,164800,5874076,495,495,495,495,0
20250314,164700,5874076,495,495,495,495,0
20250314,164600,5874076,495,495,495,495,0
20250314,164500,5874076,495,495,495,495,0
20250314,164400,5874076,495,495,495,495,0
20250314,164300,5874076,495,495,495,495,0
20250314,164200,5874076,495,495,495,495,0
20250314,164100,5874076,495,495,495,495,0
20250314,164000,5874076,495,495,495,495,0
20250314,163900,5874076,495,495,495,495,0
20250314,163800,5874076,495,495,495,495,0
20250314,163700,5874076,495,495,495,495,0
20250314,163600,5874076,495,495,495,495,0
20250314,163500,5874076,495,495,495,495,0
20250314,163400,5874076,495,495,495,495,0
20250314,163300,5874076,495,495,495,495,0
20250314,163200,5874076,495,495,495,495,195
20250314,163100,5874076,495,495,495,495,0
20250314,163000,5874076,495,495,495,495,0
20250314,162900,5874076,495,495,495,495,0
20250314,162800,5874076,495,495,495,495,0
20250314,162700,5874076,495,495,495,495,0
20250314,162600,5874076,495,495,495,495,0
20250314,162500,5874076,495,495,495,495,0
20250314,162400,5874076,495,495,495,495,0
20250314,162300,5874076,495,495,495,495,0
20250314,162200,5874076,495,495,495,495,0
20250314,162100,5874076,495,495,495,495,0
20250314,162000,5874076,495,495,495,495,0
20250314,161900,5874076,495,495,495,495,0
20250314,161800,5874076,495,495,495,495,0
20250314,161700,5874076,495,495,495,495,0
20250314,161600,5874076,495,495,495,495,0
20250314,161500,5874076,495,495,495,495,0
20250314,161400,5874076,495,495,495,495,0
20250314,161300,5874076,495,495,495,495,0
20250314,161200,5874076,495,495,495,495,0
20250314,161100,5874076,495,495,495,495,0
20250314,161000,5874076,495,495,495,495,0
20250314,160900,5874076,495,495,495,495,0
20250314,160800,5874076,495,495,495,495,0
20250314,160700,5874076,495,495,495,495,0
20250314,160600,5874076,495,495,495,495,0
20250314,160500,5874076,495,495,495,495,0
20250314,160400,5874076,495,495,495,495,0
20250314,160300,5874076,495,495,495,495,0
20250314,160200,5874076,495,495,495,495,195
20250314,160100,5874076,495,495,495,495,0
20250314,160000,5874076,495,495,495,495,0
20250314,155900,5874076,495,495,495,495,0
20250314,155800,5874076,495,495,495,495,0
20250314,155700,5874076,495,495,495,495,0
20250314,155600,5874076,495,495,495,495,0
20250314,155500,5874076,495,495,495,495,0
20250314,155400,5874076,495,495,495,495,0
20250314,155300,5874076,495,495,495,495,0
20250314,155200,5874076,495,495,495,495,0
20250314,155100,5874076,495,495,495,495,0
20250314,155000,5874076,495,495,495,495,0
20250314,154900,5874076,495,495,495,495,0
20250314,154800,5874076,495,495,495,495,0
20250314,154700,5874076,495,495,495,495,0
20250314,154600,5874076,495,495,495,495,0
20250314,154500,5874076,495,495,495,495,0
20250314,154400,5874076,495,495,495,495,0
20250314,154300,5874076,495,495,495,495,0
20250314,154200,5874076,495,495,495,495,0
20250314,154100,5874076,495,495,495,495,0
20250314,154000,5874076,495,495,495,495,0
20250314,153900,5874076,495,495,495,495,0
20250314,153800,5874076,495,495,495,495,0
20250314,153700,5874076,495,495,495,495,0
20250314,153600,5874076,495,495,495,495,0
20250314,153500,5874076,495,495,495,495,0
20250314,153400,5874076,495,495,495,495,0
20250314,153300,5874076,495,495,495,495,0
20250314,153200,5874076,495,495,495,495,195
20250314,153100,5874076,495,495,495,495,0
20250314,153000,5874076,495,495,495,495,195
20250314,152900,5777551,500,500,500,500,0
20250314,152800,5777551,500,500,500,500,0
20250314,152700,5777551,500,500,500,500,0
20250314,152600,5777551,500,500,500,500,0
20250314,152500,5777551,500,500,500,500,0
20250314,152400,5777551,500,500,500,500,0
20250314,152300,5777551,500,500,500,500,0
20250314,152200,5777551,500,500,500,500,0
20250314,152100,5777551,500,500,500,500,0
20250314,152000,5777551,500,500,500,500,0
20250314,151900,5777551,500,500,500,500,0
20250314,151800,5777551,500,500,500,500,0
20250314,151700,5777551,500,500,500,500,10
20250314,151600,5772551,500,499,500,499,77
20250314,151500,5734108,495,495,495,495,0
20250314,151400,5734108,495,495,495,495,0
20250314,151300,5734108,495,495,495,495,0
20250314,151200,5734108,495,495,495,495,0
20250314,151100,5734108,495,495,495,495,99
20250314,151000,5685103,500,500,500,500,1
20250314,150900,5684603,499,499,499,499,27
20250314,150800,5671130,495,495,495,495,0
20250314,150700,5671130,495,495,495,495,0
20250314,150600,5671130,495,495,495,495,1
20250314,150500,5670635,500,500,500,500,0
20250314,150400,5670635,500,500,500,500,51
20250314,150300,5645135,500,500,500,500,18
20250314,150200,5636135,500,500,500,500,10
20250314,150100,5631135,500,500,500,500,1
20250314,150000,5630635,500,500,500,500,0
20250314,145900,5630635,500,500,500,500,234
20250314,145800,5513635,500,500,500,500,1
20250314,145700,5513135,500,500,500,500,0
20250314,145600,5513135,500,500,500,500,0
20250314,145500,5513135,500,500,500,500,0
20250314,145400,5513135,500,500,500,500,0
20250314,145300,5513135,500,500,500,500,0
20250314,145200,5513135,500,500,500,500,20
20250314,145100,5503135,500,500,500,500,0
20250314,145000,5503135,500,500,500,500,0
20250314,144900,5503135,500,500,500,500,0
20250314,144800,5503135,500,500,500,500,0
20250314,144700,5503135,500,500,500,500,0
20250314,144600,5503135,500,500,500,500,0
20250314,144500,5503135,500,500,500,500,0
20250314,144400,5503135,500,500,500,500,0
20250314,144300,5503135,500,500,500,500,20
20250314,144200,5493135,500,500,500,500,0
20250314,144100,5493135,500,500,500,500,0
20250314,144000,5493135,500,500,500,500,0
20250314,143900,5493135,500,499,500,499,11
20250314,143800,5487645,495,495,495,495,0
20250314,143700,5487645,495,495,495,495,0
20250314,143600,5487645,495,495,495,495,0
20250314,143500,5487645,495,495,495,495,0
20250314,143400,5487645,495,495,495,495,0
20250314,143300,5487645,495,495,495,495,0
20250314,143200,5487645,495,495,495,495,0
20250314,143100,5487645,495,495,495,495,0
20250314,143000,5487645,495,495,495,495,0
20250314,142900,5487645,495,495,495,495,0
20250314,142800,5487645,495,495,495,495,0
20250314,142700,5487645,495,495,495,495,0
20250314,142600,5487645,495,495,495,495,0
20250314,142500,5487645,495,495,495,495,0
20250314,142400,5487645,495,495,495,495,0
20250314,142300,5487645,495,495,495,495,0
20250314,142200,5487645,495,495,495,495,0
20250314,142100,5487645,495,495,495,495,0
20250314,142000,5487645,495,495,495,495,0
20250314,141900,5487645,495,495,495,495,0
20250314,141800,5487645,495,495,495,495,0
20250314,141700,5487645,495,495,495,495,0
20250314,141600,5487645,495,495,495,495,0
20250314,141500,5487645,495,495,495,495,0
20250314,141400,5487645,495,495,495,495,0
20250314,141300,5487645,495,495,495,495,1
20250314,141200,5487150,495,495,495,495,0
20250314,141100,5487150,495,495,495,495,0
20250314,141000,5487150,495,495,495,495,0
20250314,140900,5487150,495,495,495,495,0
20250314,140800,5487150,495,495,495,495,0
20250314,140700,5487150,495,495,495,495,0
20250314,140600,5487150,495,495,495,495,0
20250314,140500,5487150,495,495,495,495,1
20250314,140400,5486655,499,499,499,499,0
20250314,140300,5486655,499,499,499,499,8
20250314,140200,5482663,499,499,499,499,10
20250314,140100,5477673,499,499,499,499,0
20250314,140000,5477673,499,499,499,499,2
20250314,135900,5476675,491,494,494,491,3000
20250314,135800,4003226,499,499,499,499,0
20250314,135700,4003226,499,499,499,499,0
20250314,135600,4003226,499,499,499,499,0
20250314,135500,4003226,499,499,499,499,0
20250314,135400,4003226,499,499,499,499,0
20250314,135300,4003226,499,499,499,499,10
20250314,135200,3998236,494,494,494,494,0
20250314,135100,3998236,494,494,494,494,0
20250314,135000,3998236,494,494,494,494,0
20250314,134900,3998236,494,494,494,494,0
20250314,134800,3998236,494,494,494,494,2
20250314,134700,3997248,494,494,494,494,0
20250314,134600,3997248,494,494,494,494,0
20250314,134500,3997248,494,494,494,494,0
20250314,134400,3997248,494,494,494,494,0
20250314,134300,3997248,494,494,494,494,287
20250314,134200,3855470,494,494,494,494,0
20250314,134100,3855470,494,494,494,494,0
20250314,134000,3855470,494,494,494,494,100
20250314,133900,3806070,494,494,494,494,250
20250314,133800,3682570,494,494,494,494,100
20250314,133700,3633170,491,491,491,491,0
20250314,133600,3633170,491,491,491,491,0
20250314,133500,3633170,491,491,491,491,0
20250314,133400,3633170,491,491,491,491,23
20250314,133300,3621877,492,492,492,492,0
20250314,133200,3621877,492,492,492,492,0
20250314,133100,3621877,492,492,492,492,0
20250314,133000,3621877,492,492,492,492,0
20250314,132900,3621877,492,492,492,492,0
20250314,132800,3621877,492,492,492,492,0
20250314,132700,3621877,492,492,492,492,0
20250314,132600,3621877,492,492,492,492,0
20250314,132500,3621877,492,492,492,492,0
20250314,132400,3621877,492,492,492,492,0
20250314,132300,3621877,492,492,492,492,0
20250314,132200,3621877,492,492,492,492,0
20250314,132100,3621877,492,492,492,492,0
20250314,132000,3621877,492,492,492,492,0
20250314,131900,3621877,492,492,492,492,0
20250314,131800,3621877,492,492,492,492,0
20250314,131700,3621877,492,492,492,492,0
20250314,131600,3621877,492,492,492,492,0
20250314,131500,3621877,492,492,492,492,0
20250314,131400,3621877,492,492,492,492,0
20250314,131300,3621877,492,492,492,492,0
20250314,131200,3621877,492,492,492,492,0
20250314,131100,3621877,492,492,492,492,0
20250314,131000,3621877,492,492,492,492,0
20250314,130900,3621877,492,492,492,492,0
20250314,130800,3621877,492,492,492,492,0
20250314,130700,3621877,492,492,492,492,1000
20250314,130600,3129877,492,492,492,492,0
20250314,130500,3129877,492,492,492,492,0
20250314,130400,3129877,492,492,492,492,120
20250314,130300,3070837,491,491,491,491,0
20250314,130200,3070837,491,491,491,491,0
20250314,130100,3070837,491,491,491,491,0
20250314,130000,3070837,491,491,491,491,0
20250314,125900,3070837,491,491,491,491,0
20250314,125800,3070837,491,491,491,491,0
20250314,125700,3070837,491,491,491,491,0
20250314,125600,3070837,491,491,491,491,0
20250314,125500,3070837,491,491,491,491,0
20250314,125400,3070837,491,491,491,491,0
20250314,125300,3070837,491,491,491,491,0
20250314,125200,3070837,491,491,491,491,0
20250314,125100,3070837,491,491,491,491,0
20250314,125000,3070837,491,491,491,491,0
20250314,124900,3070837,491,491,491,491,665
20250314,124800,2744322,491,491,491,491,0
20250314,124700,2744322,491,491,491,491,0
20250314,124600,2744322,491,491,491,491,0
20250314,124500,2744322,491,491,491,491,0
20250314,124400,2744322,491,491,491,491,0
20250314,124300,2744322,491,491,491,491,0
20250314,124200,2744322,491,491,491,491,0
20250314,124100,2744322,491,491,491,491,0
20250314,124000,2744322,491,491,491,491,0
20250314,123900,2744322,491,492,492,491,142
20250314,123800,2674596,491,491,491,491,0
20250314,123700,2674596,491,491,491,491,0
20250314,123600,2674596,491,491,491,491,0
20250314,123500,2674596,491,491,491,491,0
20250314,123400,2674596,491,491,491,491,0
20250314,123300,2674596,491,491,491,491,0
20250314,123200,2674596,491,491,491,491,0
20250314,123100,2674596,491,491,491,491,0
20250314,123000,2674596,491,491,491,491,0
20250314,122900,2674596,491,491,491,491,0
20250314,122800,2674596,491,491,491,491,0
20250314,122700,2674596,491,491,491,491,0
20250314,122600,2674596,491,491,491,491,0
20250314,122500,2674596,491,491,491,491,0
20250314,122400,2674596,491,491,491,491,0
20250314,122300,2674596,491,491,491,491,0
20250314,122200,2674596,491,491,491,491,0
20250314,122100,2674596,491,491,491,491,0
20250314,122000,2674596,491,491,491,491,0
20250314,121900,2674596,491,491,491,491,0
20250314,121800,2674596,491,491,491,491,0
20250314,121700,2674596,491,491,491,491,0
20250314,121600,2674596,491,491,491,491,0
20250314,121500,2674596,491,491,491,491,0
20250314,121400,2674596,491,491,491,491,0
20250314,121300,2674596,491,491,491,491,0
20250314,121200,2674596,491,491,491,491,0
20250314,121100,2674596,491,491,491,491,0
20250314,121000,2674596,491,491,491,491,0
20250314,120900,2674596,491,491,491,491,0
20250314,120800,2674596,491,491,491,491,0
20250314,120700,2674596,491,491,491,491,0
20250314,120600,2674596,491,491,491,491,0
20250314,120500,2674596,491,491,491,491,0
20250314,120400,2674596,491,491,491,491,0
20250314,120300,2674596,491,491,491,491,0
20250314,120200,2674596,491,491,491,491,0
20250314,120100,2674596,491,491,491,491,0
20250314,120000,2674596,491,491,491,491,0
20250314,115900,2674596,491,491,491,491,0
20250314,115800,2674596,491,491,491,491,0
20250314,115700,2674596,491,491,491,491,0
20250314,115600,2674596,491,491,491,491,0
20250314,115500,2674596,491,491,491,491,0
20250314,115400,2674596,491,491,491,491,0
20250314,115300,2674596,491,491,491,491,0
20250314,115200,2674596,491,491,491,491,0
20250314,115100,2674596,491,491,491,491,0
20250314,115000,2674596,491,491,491,491,0
20250314,114900,2674596,491,491,491,491,0
20250314,114800,2674596,491,491,491,491,0
20250314,114700,2674596,491,491,491,491,0
20250314,114600,2674596,491,491,491,491,0
20250314,114500,2674596,491,491,491,491,0
20250314,114400,2674596,491,491,491,491,0
20250314,114300,2674596,491,491,491,491,0
20250314,114200,2674596,491,491,491,491,0
20250314,114100,2674596,491,491,491,491,0
20250314,114000,2674596,491,491,491,491,0
20250314,113900,2674596,491,491,491,491,0
20250314,113800,2674596,491,491,491,491,0
20250314,113700,2674596,491,491,491,491,0
20250314,113600,2674596,491,491,491,491,0
20250314,113500,2674596,491,491,491,491,0
20250314,113400,2674596,491,491,491,491,0
20250314,113300,2674596,491,491,491,491,0
20250314,113200,2674596,491,491,491,491,0
20250314,113100,2674596,491,491,491,491,0
20250314,113000,2674596,491,491,491,491,0
20250314,112900,2674596,491,491,491,491,0
20250314,112800,2674596,491,491,491,491,0
20250314,112700,2674596,491,491,491,491,0
20250314,112600,2674596,491,491,491,491,0
20250314,112500,2674596,491,491,491,491,0
20250314,112400,2674596,491,491,491,491,0
20250314,112300,2674596,491,491,491,491,0
20250314,112200,2674596,491,491,491,491,80
20250314,112100,2635316,491,491,491,491,0
20250314,112000,2635316,491,491,491,491,949
20250314,111900,2169357,493,493,493,493,506
20250314,111800,1919899,493,493,493,493,0
20250314,111700,1919899,493,493,493,493,0
20250314,111600,1919899,493,493,493,493,0
20250314,111500,1919899,493,493,493,493,0
20250314,111400,1919899,493,493,493,493,0
20250314,111300,1919899,493,493,493,493,0
20250314,111200,1919899,493,493,493,493,0
20250314,111100,1919899,493,493,493,493,0
20250314,111000,1919899,493,493,493,493,0
20250314,110900,1919899,493,493,493,493,0
20250314,110800,1919899,493,493,493,493,0
20250314,110700,1919899,493,493,493,493,0
20250314,110600,1919899,493,493,493,493,0
20250314,110500,1919899,493,493,493,493,0
20250314,110400,1919899,493,493,493,493,0
20250314,110300,1919899,493,493,493,493,0
20250314,110200,1919899,493,493,493,493,0
20250314,110100,1919899,493,493,493,493,0
20250314,110000,1919899,493,493,493,493,1
20250314,105900,1919406,493,493,493,493,0
20250314,105800,1919406,493,493,493,493,0
20250314,105700,1919406,493,493,493,493,0
20250314,105600,1919406,493,493,493,493,0
20250314,105500,1919406,493,493,493,493,0
20250314,105400,1919406,493,493,493,493,0
20250314,105300,1919406,493,494,494,493,79
20250314,105200,1880409,494,494,494,494,0
20250314,105100,1880409,494,494,494,494,121
20250314,105000,1820635,494,494,494,494,5
20250314,104900,1818165,494,494,494,494,81
20250314,104800,1778151,493,493,493,493,0
20250314,104700,1778151,493,493,493,493,0
20250314,104600,1778151,493,493,493,493,0
20250314,104500,1778151,493,493,493,493,0
20250314,104400,1778151,493,494,494,493,171
20250314,104300,1693693,494,494,494,494,0
20250314,104200,1693693,494,494,494,494,0
20250314,104100,1693693,494,494,494,494,0
20250314,104000,1693693,494,494,494,494,0
20250314,103900,1693693,494,494,494,494,0
20250314,103800,1693693,494,494,494,494,0
20250314,103700,1693693,494,495,495,494,65
20250314,103600,1661525,494,494,494,494,0
20250314,103500,1661525,494,494,494,494,0
20250314,103400,1661525,494,494,494,494,0
20250314,103300,1661525,494,494,494,494,0
20250314,103200,1661525,494,494,494,494,0
20250314,103100,1661525,494,494,494,494,0
20250314,103000,1661525,494,494,494,494,18
20250314,102900,1652633,493,493,493,493,0
20250314,102800,1652633,493,493,493,493,0
20250314,102700,1652633,493,493,493,493,0
20250314,102600,1652633,493,493,493,493,0
20250314,102500,1652633,493,493,493,493,0
20250314,102400,1652633,493,493,493,493,0
20250314,102300,1652633,493,493,493,493,0
20250314,102200,1652633,493,493,493,493,0
20250314,102100,1652633,493,493,493,493,0
20250314,102000,1652633,493,493,493,493,0
20250314,101900,1652633,493,493,493,493,0
20250314,101800,1652633,493,493,493,493,0
20250314,101700,1652633,493,493,493,493,0
20250314,101600,1652633,493,493,493,493,0
20250314,101500,1652633,493,493,493,493,0
20250314,101400,1652633,493,493,493,493,0
20250314,101300,1652633,493,493,493,493,0
20250314,101200,1652633,493,493,493,493,0
20250314,101100,1652633,493,493,493,493,0
20250314,101000,1652633,493,493,493,493,0
20250314,100900,1652633,493,493,493,493,0
20250314,100800,1652633,493,493,493,493,0
20250314,100700,1652633,493,495,495,493,11
20250314,100600,1647190,495,495,495,495,0
20250314,100500,1647190,495,495,495,495,0
20250314,100400,1647190,495,495,495,495,0
20250314,100300,1647190,495,495,495,495,0
20250314,100200,1647190,495,495,495,495,0
20250314,100100,1647190,495,495,495,495,0
20250314,100000,1647190,495,495,495,495,0
20250314,095900,1647190,495,495,495,495,0
20250314,095800,1647190,495,495,495,495,0
20250314,095700,1647190,495,495,495,495,0
20250314,095600,1647190,495,495,495,495,0
20250314,095500,1647190,495,495,495,495,0
20250314,095400,1647190,495,495,495,495,0
20250314,095300,1647190,495,495,495,495,0
20250314,095200,1647190,495,495,495,495,0
20250314,095100,1647190,495,495,495,495,0
20250314,095000,1647190,495,495,495,495,0
20250314,094900,1647190,495,495,495,495,0
20250314,094800,1647190,495,495,495,495,0
20250314,094700,1647190,495,495,495,495,0
20250314,094600,1647190,495,495,495,495,0
20250314,094500,1647190,495,495,495,495,0
20250314,094400,1647190,495,495,495,495,0
20250314,094300,1647190,495,495,495,495,0
20250314,094200,1647190,495,495,495,495,0
20250314,094100,1647190,495,495,495,495,0
20250314,094000,1647190,495,495,495,495,0
20250314,093900,1647190,495,495,495,495,1
20250314,093800,1646695,495,495,495,495,0
20250314,093700,1646695,495,495,495,495,0
20250314,093600,1646695,495,495,495,495,0
20250314,093500,1646695,495,495,495,495,0
20250314,093400,1646695,495,495,495,495,0
20250314,093300,1646695,495,495,495,495,0
20250314,093200,1646695,495,495,495,495,0
20250314,093100,1646695,495,495,495,495,15
20250314,093000,1639270,492,492,492,492,0
20250314,092900,1639270,492,492,492,492,0
20250314,092800,1639270,492,492,492,492,0
20250314,092700,1639270,492,492,492,492,0
20250314,092600,1639270,492,492,492,492,1535
20250314,092500,884050,492,492,492,492,0
20250314,092400,884050,492,492,492,492,0
20250314,092300,884050,492,492,492,492,80
20250314,092200,844690,491,491,491,491,0
20250314,092100,844690,491,491,491,491,0
20250314,092000,844690,491,491,491,491,66
20250314,091900,812284,491,491,491,491,8
20250314,091800,808356,492,492,492,492,50
20250314,091700,783756,492,492,492,492,0
20250314,091600,783756,492,492,492,492,0
20250314,091500,783756,492,492,492,492,0
20250314,091400,783756,492,492,492,492,0
20250314,091300,783756,492,492,492,492,0
20250314,091200,783756,492,492,492,492,0
20250314,091100,783756,492,492,492,492,0
20250314,091000,783756,492,492,492,492,25
20250314,090900,771456,492,492,492,492,880
20250314,090800,338496,492,492,492,492,0
20250314,090700,338496,492,492,492,492,0
20250314,090600,338496,492,492,492,492,0
20250314,090500,338496,492,492,492,492,0
20250314,090400,338496,492,492,492,492,0
20250314,090300,338496,492,492,492,492,0
20250314,090200,338496,492,492,492,492,17
20250314,090100,330132,492,492,492,492,0
20250314,090000,330132,492,492,492,492,671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 5874076 495 495 495 495 195
3 20250314 190100 5874076 495 495 495 495 0
4 20250314 190000 5874076 495 495 495 495 0
5 20250314 185900 5874076 495 495 495 495 0
6 20250314 185800 5874076 495 495 495 495 0
7 20250314 185700 5874076 495 495 495 495 0
8 20250314 185600 5874076 495 495 495 495 0
9 20250314 185500 5874076 495 495 495 495 0
10 20250314 185400 5874076 495 495 495 495 0
11 20250314 185300 5874076 495 495 495 495 0
12 20250314 185200 5874076 495 495 495 495 0
13 20250314 185100 5874076 495 495 495 495 0
14 20250314 185000 5874076 495 495 495 495 0
15 20250314 184900 5874076 495 495 495 495 0
16 20250314 184800 5874076 495 495 495 495 0
17 20250314 184700 5874076 495 495 495 495 0
18 20250314 184600 5874076 495 495 495 495 0
19 20250314 184500 5874076 495 495 495 495 0
20 20250314 184400 5874076 495 495 495 495 0
21 20250314 184300 5874076 495 495 495 495 0
22 20250314 184200 5874076 495 495 495 495 0
23 20250314 184100 5874076 495 495 495 495 0
24 20250314 184000 5874076 495 495 495 495 0
25 20250314 183900 5874076 495 495 495 495 0
26 20250314 183800 5874076 495 495 495 495 0
27 20250314 183700 5874076 495 495 495 495 0
28 20250314 183600 5874076 495 495 495 495 0
29 20250314 183500 5874076 495 495 495 495 0
30 20250314 183400 5874076 495 495 495 495 0
31 20250314 183300 5874076 495 495 495 495 0
32 20250314 183200 5874076 495 495 495 495 195
33 20250314 183100 5874076 495 495 495 495 0
34 20250314 183000 5874076 495 495 495 495 0
35 20250314 182900 5874076 495 495 495 495 0
36 20250314 182800 5874076 495 495 495 495 0
37 20250314 182700 5874076 495 495 495 495 0
38 20250314 182600 5874076 495 495 495 495 0
39 20250314 182500 5874076 495 495 495 495 0
40 20250314 182400 5874076 495 495 495 495 0
41 20250314 182300 5874076 495 495 495 495 0
42 20250314 182200 5874076 495 495 495 495 0
43 20250314 182100 5874076 495 495 495 495 0
44 20250314 182000 5874076 495 495 495 495 0
45 20250314 181900 5874076 495 495 495 495 0
46 20250314 181800 5874076 495 495 495 495 0
47 20250314 181700 5874076 495 495 495 495 0
48 20250314 181600 5874076 495 495 495 495 0
49 20250314 181500 5874076 495 495 495 495 0
50 20250314 181400 5874076 495 495 495 495 0
51 20250314 181300 5874076 495 495 495 495 0
52 20250314 181200 5874076 495 495 495 495 0
53 20250314 181100 5874076 495 495 495 495 0
54 20250314 181000 5874076 495 495 495 495 0
55 20250314 180900 5874076 495 495 495 495 0
56 20250314 180800 5874076 495 495 495 495 0
57 20250314 180700 5874076 495 495 495 495 0
58 20250314 180600 5874076 495 495 495 495 0
59 20250314 180500 5874076 495 495 495 495 0
60 20250314 180400 5874076 495 495 495 495 0
61 20250314 180300 5874076 495 495 495 495 0
62 20250314 180200 5874076 495 495 495 495 195
63 20250314 180100 5874076 495 495 495 495 0
64 20250314 180000 5874076 495 495 495 495 0
65 20250314 175900 5874076 495 495 495 495 0
66 20250314 175800 5874076 495 495 495 495 0
67 20250314 175700 5874076 495 495 495 495 0
68 20250314 175600 5874076 495 495 495 495 0
69 20250314 175500 5874076 495 495 495 495 0
70 20250314 175400 5874076 495 495 495 495 0
71 20250314 175300 5874076 495 495 495 495 0
72 20250314 175200 5874076 495 495 495 495 0
73 20250314 175100 5874076 495 495 495 495 0
74 20250314 175000 5874076 495 495 495 495 0
75 20250314 174900 5874076 495 495 495 495 0
76 20250314 174800 5874076 495 495 495 495 0
77 20250314 174700 5874076 495 495 495 495 0
78 20250314 174600 5874076 495 495 495 495 0
79 20250314 174500 5874076 495 495 495 495 0
80 20250314 174400 5874076 495 495 495 495 0
81 20250314 174300 5874076 495 495 495 495 0
82 20250314 174200 5874076 495 495 495 495 0
83 20250314 174100 5874076 495 495 495 495 0
84 20250314 174000 5874076 495 495 495 495 0
85 20250314 173900 5874076 495 495 495 495 0
86 20250314 173800 5874076 495 495 495 495 0
87 20250314 173700 5874076 495 495 495 495 0
88 20250314 173600 5874076 495 495 495 495 0
89 20250314 173500 5874076 495 495 495 495 0
90 20250314 173400 5874076 495 495 495 495 0
91 20250314 173300 5874076 495 495 495 495 0
92 20250314 173200 5874076 495 495 495 495 195
93 20250314 173100 5874076 495 495 495 495 0
94 20250314 173000 5874076 495 495 495 495 0
95 20250314 172900 5874076 495 495 495 495 0
96 20250314 172800 5874076 495 495 495 495 0
97 20250314 172700 5874076 495 495 495 495 0
98 20250314 172600 5874076 495 495 495 495 0
99 20250314 172500 5874076 495 495 495 495 0
100 20250314 172400 5874076 495 495 495 495 0
101 20250314 172300 5874076 495 495 495 495 0
102 20250314 172200 5874076 495 495 495 495 0
103 20250314 172100 5874076 495 495 495 495 0
104 20250314 172000 5874076 495 495 495 495 0
105 20250314 171900 5874076 495 495 495 495 0
106 20250314 171800 5874076 495 495 495 495 0
107 20250314 171700 5874076 495 495 495 495 0
108 20250314 171600 5874076 495 495 495 495 0
109 20250314 171500 5874076 495 495 495 495 0
110 20250314 171400 5874076 495 495 495 495 0
111 20250314 171300 5874076 495 495 495 495 0
112 20250314 171200 5874076 495 495 495 495 0
113 20250314 171100 5874076 495 495 495 495 0
114 20250314 171000 5874076 495 495 495 495 0
115 20250314 170900 5874076 495 495 495 495 0
116 20250314 170800 5874076 495 495 495 495 0
117 20250314 170700 5874076 495 495 495 495 0
118 20250314 170600 5874076 495 495 495 495 0
119 20250314 170500 5874076 495 495 495 495 0
120 20250314 170400 5874076 495 495 495 495 0
121 20250314 170300 5874076 495 495 495 495 0
122 20250314 170200 5874076 495 495 495 495 195
123 20250314 170100 5874076 495 495 495 495 0
124 20250314 170000 5874076 495 495 495 495 0
125 20250314 165900 5874076 495 495 495 495 0
126 20250314 165800 5874076 495 495 495 495 0
127 20250314 165700 5874076 495 495 495 495 0
128 20250314 165600 5874076 495 495 495 495 0
129 20250314 165500 5874076 495 495 495 495 0
130 20250314 165400 5874076 495 495 495 495 0
131 20250314 165300 5874076 495 495 495 495 0
132 20250314 165200 5874076 495 495 495 495 0
133 20250314 165100 5874076 495 495 495 495 0
134 20250314 165000 5874076 495 495 495 495 0
135 20250314 164900 5874076 495 495 495 495 0
136 20250314 164800 5874076 495 495 495 495 0
137 20250314 164700 5874076 495 495 495 495 0
138 20250314 164600 5874076 495 495 495 495 0
139 20250314 164500 5874076 495 495 495 495 0
140 20250314 164400 5874076 495 495 495 495 0
141 20250314 164300 5874076 495 495 495 495 0
142 20250314 164200 5874076 495 495 495 495 0
143 20250314 164100 5874076 495 495 495 495 0
144 20250314 164000 5874076 495 495 495 495 0
145 20250314 163900 5874076 495 495 495 495 0
146 20250314 163800 5874076 495 495 495 495 0
147 20250314 163700 5874076 495 495 495 495 0
148 20250314 163600 5874076 495 495 495 495 0
149 20250314 163500 5874076 495 495 495 495 0
150 20250314 163400 5874076 495 495 495 495 0
151 20250314 163300 5874076 495 495 495 495 0
152 20250314 163200 5874076 495 495 495 495 195
153 20250314 163100 5874076 495 495 495 495 0
154 20250314 163000 5874076 495 495 495 495 0
155 20250314 162900 5874076 495 495 495 495 0
156 20250314 162800 5874076 495 495 495 495 0
157 20250314 162700 5874076 495 495 495 495 0
158 20250314 162600 5874076 495 495 495 495 0
159 20250314 162500 5874076 495 495 495 495 0
160 20250314 162400 5874076 495 495 495 495 0
161 20250314 162300 5874076 495 495 495 495 0
162 20250314 162200 5874076 495 495 495 495 0
163 20250314 162100 5874076 495 495 495 495 0
164 20250314 162000 5874076 495 495 495 495 0
165 20250314 161900 5874076 495 495 495 495 0
166 20250314 161800 5874076 495 495 495 495 0
167 20250314 161700 5874076 495 495 495 495 0
168 20250314 161600 5874076 495 495 495 495 0
169 20250314 161500 5874076 495 495 495 495 0
170 20250314 161400 5874076 495 495 495 495 0
171 20250314 161300 5874076 495 495 495 495 0
172 20250314 161200 5874076 495 495 495 495 0
173 20250314 161100 5874076 495 495 495 495 0
174 20250314 161000 5874076 495 495 495 495 0
175 20250314 160900 5874076 495 495 495 495 0
176 20250314 160800 5874076 495 495 495 495 0
177 20250314 160700 5874076 495 495 495 495 0
178 20250314 160600 5874076 495 495 495 495 0
179 20250314 160500 5874076 495 495 495 495 0
180 20250314 160400 5874076 495 495 495 495 0
181 20250314 160300 5874076 495 495 495 495 0
182 20250314 160200 5874076 495 495 495 495 195
183 20250314 160100 5874076 495 495 495 495 0
184 20250314 160000 5874076 495 495 495 495 0
185 20250314 155900 5874076 495 495 495 495 0
186 20250314 155800 5874076 495 495 495 495 0
187 20250314 155700 5874076 495 495 495 495 0
188 20250314 155600 5874076 495 495 495 495 0
189 20250314 155500 5874076 495 495 495 495 0
190 20250314 155400 5874076 495 495 495 495 0
191 20250314 155300 5874076 495 495 495 495 0
192 20250314 155200 5874076 495 495 495 495 0
193 20250314 155100 5874076 495 495 495 495 0
194 20250314 155000 5874076 495 495 495 495 0
195 20250314 154900 5874076 495 495 495 495 0
196 20250314 154800 5874076 495 495 495 495 0
197 20250314 154700 5874076 495 495 495 495 0
198 20250314 154600 5874076 495 495 495 495 0
199 20250314 154500 5874076 495 495 495 495 0
200 20250314 154400 5874076 495 495 495 495 0
201 20250314 154300 5874076 495 495 495 495 0
202 20250314 154200 5874076 495 495 495 495 0
203 20250314 154100 5874076 495 495 495 495 0
204 20250314 154000 5874076 495 495 495 495 0
205 20250314 153900 5874076 495 495 495 495 0
206 20250314 153800 5874076 495 495 495 495 0
207 20250314 153700 5874076 495 495 495 495 0
208 20250314 153600 5874076 495 495 495 495 0
209 20250314 153500 5874076 495 495 495 495 0
210 20250314 153400 5874076 495 495 495 495 0
211 20250314 153300 5874076 495 495 495 495 0
212 20250314 153200 5874076 495 495 495 495 195
213 20250314 153100 5874076 495 495 495 495 0
214 20250314 153000 5874076 495 495 495 495 195
215 20250314 152900 5777551 500 500 500 500 0
216 20250314 152800 5777551 500 500 500 500 0
217 20250314 152700 5777551 500 500 500 500 0
218 20250314 152600 5777551 500 500 500 500 0
219 20250314 152500 5777551 500 500 500 500 0
220 20250314 152400 5777551 500 500 500 500 0
221 20250314 152300 5777551 500 500 500 500 0
222 20250314 152200 5777551 500 500 500 500 0
223 20250314 152100 5777551 500 500 500 500 0
224 20250314 152000 5777551 500 500 500 500 0
225 20250314 151900 5777551 500 500 500 500 0
226 20250314 151800 5777551 500 500 500 500 0
227 20250314 151700 5777551 500 500 500 500 10
228 20250314 151600 5772551 500 499 500 499 77
229 20250314 151500 5734108 495 495 495 495 0
230 20250314 151400 5734108 495 495 495 495 0
231 20250314 151300 5734108 495 495 495 495 0
232 20250314 151200 5734108 495 495 495 495 0
233 20250314 151100 5734108 495 495 495 495 99
234 20250314 151000 5685103 500 500 500 500 1
235 20250314 150900 5684603 499 499 499 499 27
236 20250314 150800 5671130 495 495 495 495 0
237 20250314 150700 5671130 495 495 495 495 0
238 20250314 150600 5671130 495 495 495 495 1
239 20250314 150500 5670635 500 500 500 500 0
240 20250314 150400 5670635 500 500 500 500 51
241 20250314 150300 5645135 500 500 500 500 18
242 20250314 150200 5636135 500 500 500 500 10
243 20250314 150100 5631135 500 500 500 500 1
244 20250314 150000 5630635 500 500 500 500 0
245 20250314 145900 5630635 500 500 500 500 234
246 20250314 145800 5513635 500 500 500 500 1
247 20250314 145700 5513135 500 500 500 500 0
248 20250314 145600 5513135 500 500 500 500 0
249 20250314 145500 5513135 500 500 500 500 0
250 20250314 145400 5513135 500 500 500 500 0
251 20250314 145300 5513135 500 500 500 500 0
252 20250314 145200 5513135 500 500 500 500 20
253 20250314 145100 5503135 500 500 500 500 0
254 20250314 145000 5503135 500 500 500 500 0
255 20250314 144900 5503135 500 500 500 500 0
256 20250314 144800 5503135 500 500 500 500 0
257 20250314 144700 5503135 500 500 500 500 0
258 20250314 144600 5503135 500 500 500 500 0
259 20250314 144500 5503135 500 500 500 500 0
260 20250314 144400 5503135 500 500 500 500 0
261 20250314 144300 5503135 500 500 500 500 20
262 20250314 144200 5493135 500 500 500 500 0
263 20250314 144100 5493135 500 500 500 500 0
264 20250314 144000 5493135 500 500 500 500 0
265 20250314 143900 5493135 500 499 500 499 11
266 20250314 143800 5487645 495 495 495 495 0
267 20250314 143700 5487645 495 495 495 495 0
268 20250314 143600 5487645 495 495 495 495 0
269 20250314 143500 5487645 495 495 495 495 0
270 20250314 143400 5487645 495 495 495 495 0
271 20250314 143300 5487645 495 495 495 495 0
272 20250314 143200 5487645 495 495 495 495 0
273 20250314 143100 5487645 495 495 495 495 0
274 20250314 143000 5487645 495 495 495 495 0
275 20250314 142900 5487645 495 495 495 495 0
276 20250314 142800 5487645 495 495 495 495 0
277 20250314 142700 5487645 495 495 495 495 0
278 20250314 142600 5487645 495 495 495 495 0
279 20250314 142500 5487645 495 495 495 495 0
280 20250314 142400 5487645 495 495 495 495 0
281 20250314 142300 5487645 495 495 495 495 0
282 20250314 142200 5487645 495 495 495 495 0
283 20250314 142100 5487645 495 495 495 495 0
284 20250314 142000 5487645 495 495 495 495 0
285 20250314 141900 5487645 495 495 495 495 0
286 20250314 141800 5487645 495 495 495 495 0
287 20250314 141700 5487645 495 495 495 495 0
288 20250314 141600 5487645 495 495 495 495 0
289 20250314 141500 5487645 495 495 495 495 0
290 20250314 141400 5487645 495 495 495 495 0
291 20250314 141300 5487645 495 495 495 495 1
292 20250314 141200 5487150 495 495 495 495 0
293 20250314 141100 5487150 495 495 495 495 0
294 20250314 141000 5487150 495 495 495 495 0
295 20250314 140900 5487150 495 495 495 495 0
296 20250314 140800 5487150 495 495 495 495 0
297 20250314 140700 5487150 495 495 495 495 0
298 20250314 140600 5487150 495 495 495 495 0
299 20250314 140500 5487150 495 495 495 495 1
300 20250314 140400 5486655 499 499 499 499 0
301 20250314 140300 5486655 499 499 499 499 8
302 20250314 140200 5482663 499 499 499 499 10
303 20250314 140100 5477673 499 499 499 499 0
304 20250314 140000 5477673 499 499 499 499 2
305 20250314 135900 5476675 491 494 494 491 3000
306 20250314 135800 4003226 499 499 499 499 0
307 20250314 135700 4003226 499 499 499 499 0
308 20250314 135600 4003226 499 499 499 499 0
309 20250314 135500 4003226 499 499 499 499 0
310 20250314 135400 4003226 499 499 499 499 0
311 20250314 135300 4003226 499 499 499 499 10
312 20250314 135200 3998236 494 494 494 494 0
313 20250314 135100 3998236 494 494 494 494 0
314 20250314 135000 3998236 494 494 494 494 0
315 20250314 134900 3998236 494 494 494 494 0
316 20250314 134800 3998236 494 494 494 494 2
317 20250314 134700 3997248 494 494 494 494 0
318 20250314 134600 3997248 494 494 494 494 0
319 20250314 134500 3997248 494 494 494 494 0
320 20250314 134400 3997248 494 494 494 494 0
321 20250314 134300 3997248 494 494 494 494 287
322 20250314 134200 3855470 494 494 494 494 0
323 20250314 134100 3855470 494 494 494 494 0
324 20250314 134000 3855470 494 494 494 494 100
325 20250314 133900 3806070 494 494 494 494 250
326 20250314 133800 3682570 494 494 494 494 100
327 20250314 133700 3633170 491 491 491 491 0
328 20250314 133600 3633170 491 491 491 491 0
329 20250314 133500 3633170 491 491 491 491 0
330 20250314 133400 3633170 491 491 491 491 23
331 20250314 133300 3621877 492 492 492 492 0
332 20250314 133200 3621877 492 492 492 492 0
333 20250314 133100 3621877 492 492 492 492 0
334 20250314 133000 3621877 492 492 492 492 0
335 20250314 132900 3621877 492 492 492 492 0
336 20250314 132800 3621877 492 492 492 492 0
337 20250314 132700 3621877 492 492 492 492 0
338 20250314 132600 3621877 492 492 492 492 0
339 20250314 132500 3621877 492 492 492 492 0
340 20250314 132400 3621877 492 492 492 492 0
341 20250314 132300 3621877 492 492 492 492 0
342 20250314 132200 3621877 492 492 492 492 0
343 20250314 132100 3621877 492 492 492 492 0
344 20250314 132000 3621877 492 492 492 492 0
345 20250314 131900 3621877 492 492 492 492 0
346 20250314 131800 3621877 492 492 492 492 0
347 20250314 131700 3621877 492 492 492 492 0
348 20250314 131600 3621877 492 492 492 492 0
349 20250314 131500 3621877 492 492 492 492 0
350 20250314 131400 3621877 492 492 492 492 0
351 20250314 131300 3621877 492 492 492 492 0
352 20250314 131200 3621877 492 492 492 492 0
353 20250314 131100 3621877 492 492 492 492 0
354 20250314 131000 3621877 492 492 492 492 0
355 20250314 130900 3621877 492 492 492 492 0
356 20250314 130800 3621877 492 492 492 492 0
357 20250314 130700 3621877 492 492 492 492 1000
358 20250314 130600 3129877 492 492 492 492 0
359 20250314 130500 3129877 492 492 492 492 0
360 20250314 130400 3129877 492 492 492 492 120
361 20250314 130300 3070837 491 491 491 491 0
362 20250314 130200 3070837 491 491 491 491 0
363 20250314 130100 3070837 491 491 491 491 0
364 20250314 130000 3070837 491 491 491 491 0
365 20250314 125900 3070837 491 491 491 491 0
366 20250314 125800 3070837 491 491 491 491 0
367 20250314 125700 3070837 491 491 491 491 0
368 20250314 125600 3070837 491 491 491 491 0
369 20250314 125500 3070837 491 491 491 491 0
370 20250314 125400 3070837 491 491 491 491 0
371 20250314 125300 3070837 491 491 491 491 0
372 20250314 125200 3070837 491 491 491 491 0
373 20250314 125100 3070837 491 491 491 491 0
374 20250314 125000 3070837 491 491 491 491 0
375 20250314 124900 3070837 491 491 491 491 665
376 20250314 124800 2744322 491 491 491 491 0
377 20250314 124700 2744322 491 491 491 491 0
378 20250314 124600 2744322 491 491 491 491 0
379 20250314 124500 2744322 491 491 491 491 0
380 20250314 124400 2744322 491 491 491 491 0
381 20250314 124300 2744322 491 491 491 491 0
382 20250314 124200 2744322 491 491 491 491 0
383 20250314 124100 2744322 491 491 491 491 0
384 20250314 124000 2744322 491 491 491 491 0
385 20250314 123900 2744322 491 492 492 491 142
386 20250314 123800 2674596 491 491 491 491 0
387 20250314 123700 2674596 491 491 491 491 0
388 20250314 123600 2674596 491 491 491 491 0
389 20250314 123500 2674596 491 491 491 491 0
390 20250314 123400 2674596 491 491 491 491 0
391 20250314 123300 2674596 491 491 491 491 0
392 20250314 123200 2674596 491 491 491 491 0
393 20250314 123100 2674596 491 491 491 491 0
394 20250314 123000 2674596 491 491 491 491 0
395 20250314 122900 2674596 491 491 491 491 0
396 20250314 122800 2674596 491 491 491 491 0
397 20250314 122700 2674596 491 491 491 491 0
398 20250314 122600 2674596 491 491 491 491 0
399 20250314 122500 2674596 491 491 491 491 0
400 20250314 122400 2674596 491 491 491 491 0
401 20250314 122300 2674596 491 491 491 491 0
402 20250314 122200 2674596 491 491 491 491 0
403 20250314 122100 2674596 491 491 491 491 0
404 20250314 122000 2674596 491 491 491 491 0
405 20250314 121900 2674596 491 491 491 491 0
406 20250314 121800 2674596 491 491 491 491 0
407 20250314 121700 2674596 491 491 491 491 0
408 20250314 121600 2674596 491 491 491 491 0
409 20250314 121500 2674596 491 491 491 491 0
410 20250314 121400 2674596 491 491 491 491 0
411 20250314 121300 2674596 491 491 491 491 0
412 20250314 121200 2674596 491 491 491 491 0
413 20250314 121100 2674596 491 491 491 491 0
414 20250314 121000 2674596 491 491 491 491 0
415 20250314 120900 2674596 491 491 491 491 0
416 20250314 120800 2674596 491 491 491 491 0
417 20250314 120700 2674596 491 491 491 491 0
418 20250314 120600 2674596 491 491 491 491 0
419 20250314 120500 2674596 491 491 491 491 0
420 20250314 120400 2674596 491 491 491 491 0
421 20250314 120300 2674596 491 491 491 491 0
422 20250314 120200 2674596 491 491 491 491 0
423 20250314 120100 2674596 491 491 491 491 0
424 20250314 120000 2674596 491 491 491 491 0
425 20250314 115900 2674596 491 491 491 491 0
426 20250314 115800 2674596 491 491 491 491 0
427 20250314 115700 2674596 491 491 491 491 0
428 20250314 115600 2674596 491 491 491 491 0
429 20250314 115500 2674596 491 491 491 491 0
430 20250314 115400 2674596 491 491 491 491 0
431 20250314 115300 2674596 491 491 491 491 0
432 20250314 115200 2674596 491 491 491 491 0
433 20250314 115100 2674596 491 491 491 491 0
434 20250314 115000 2674596 491 491 491 491 0
435 20250314 114900 2674596 491 491 491 491 0
436 20250314 114800 2674596 491 491 491 491 0
437 20250314 114700 2674596 491 491 491 491 0
438 20250314 114600 2674596 491 491 491 491 0
439 20250314 114500 2674596 491 491 491 491 0
440 20250314 114400 2674596 491 491 491 491 0
441 20250314 114300 2674596 491 491 491 491 0
442 20250314 114200 2674596 491 491 491 491 0
443 20250314 114100 2674596 491 491 491 491 0
444 20250314 114000 2674596 491 491 491 491 0
445 20250314 113900 2674596 491 491 491 491 0
446 20250314 113800 2674596 491 491 491 491 0
447 20250314 113700 2674596 491 491 491 491 0
448 20250314 113600 2674596 491 491 491 491 0
449 20250314 113500 2674596 491 491 491 491 0
450 20250314 113400 2674596 491 491 491 491 0
451 20250314 113300 2674596 491 491 491 491 0
452 20250314 113200 2674596 491 491 491 491 0
453 20250314 113100 2674596 491 491 491 491 0
454 20250314 113000 2674596 491 491 491 491 0
455 20250314 112900 2674596 491 491 491 491 0
456 20250314 112800 2674596 491 491 491 491 0
457 20250314 112700 2674596 491 491 491 491 0
458 20250314 112600 2674596 491 491 491 491 0
459 20250314 112500 2674596 491 491 491 491 0
460 20250314 112400 2674596 491 491 491 491 0
461 20250314 112300 2674596 491 491 491 491 0
462 20250314 112200 2674596 491 491 491 491 80
463 20250314 112100 2635316 491 491 491 491 0
464 20250314 112000 2635316 491 491 491 491 949
465 20250314 111900 2169357 493 493 493 493 506
466 20250314 111800 1919899 493 493 493 493 0
467 20250314 111700 1919899 493 493 493 493 0
468 20250314 111600 1919899 493 493 493 493 0
469 20250314 111500 1919899 493 493 493 493 0
470 20250314 111400 1919899 493 493 493 493 0
471 20250314 111300 1919899 493 493 493 493 0
472 20250314 111200 1919899 493 493 493 493 0
473 20250314 111100 1919899 493 493 493 493 0
474 20250314 111000 1919899 493 493 493 493 0
475 20250314 110900 1919899 493 493 493 493 0
476 20250314 110800 1919899 493 493 493 493 0
477 20250314 110700 1919899 493 493 493 493 0
478 20250314 110600 1919899 493 493 493 493 0
479 20250314 110500 1919899 493 493 493 493 0
480 20250314 110400 1919899 493 493 493 493 0
481 20250314 110300 1919899 493 493 493 493 0
482 20250314 110200 1919899 493 493 493 493 0
483 20250314 110100 1919899 493 493 493 493 0
484 20250314 110000 1919899 493 493 493 493 1
485 20250314 105900 1919406 493 493 493 493 0
486 20250314 105800 1919406 493 493 493 493 0
487 20250314 105700 1919406 493 493 493 493 0
488 20250314 105600 1919406 493 493 493 493 0
489 20250314 105500 1919406 493 493 493 493 0
490 20250314 105400 1919406 493 493 493 493 0
491 20250314 105300 1919406 493 494 494 493 79
492 20250314 105200 1880409 494 494 494 494 0
493 20250314 105100 1880409 494 494 494 494 121
494 20250314 105000 1820635 494 494 494 494 5
495 20250314 104900 1818165 494 494 494 494 81
496 20250314 104800 1778151 493 493 493 493 0
497 20250314 104700 1778151 493 493 493 493 0
498 20250314 104600 1778151 493 493 493 493 0
499 20250314 104500 1778151 493 493 493 493 0
500 20250314 104400 1778151 493 494 494 493 171
501 20250314 104300 1693693 494 494 494 494 0
502 20250314 104200 1693693 494 494 494 494 0
503 20250314 104100 1693693 494 494 494 494 0
504 20250314 104000 1693693 494 494 494 494 0
505 20250314 103900 1693693 494 494 494 494 0
506 20250314 103800 1693693 494 494 494 494 0
507 20250314 103700 1693693 494 495 495 494 65
508 20250314 103600 1661525 494 494 494 494 0
509 20250314 103500 1661525 494 494 494 494 0
510 20250314 103400 1661525 494 494 494 494 0
511 20250314 103300 1661525 494 494 494 494 0
512 20250314 103200 1661525 494 494 494 494 0
513 20250314 103100 1661525 494 494 494 494 0
514 20250314 103000 1661525 494 494 494 494 18
515 20250314 102900 1652633 493 493 493 493 0
516 20250314 102800 1652633 493 493 493 493 0
517 20250314 102700 1652633 493 493 493 493 0
518 20250314 102600 1652633 493 493 493 493 0
519 20250314 102500 1652633 493 493 493 493 0
520 20250314 102400 1652633 493 493 493 493 0
521 20250314 102300 1652633 493 493 493 493 0
522 20250314 102200 1652633 493 493 493 493 0
523 20250314 102100 1652633 493 493 493 493 0
524 20250314 102000 1652633 493 493 493 493 0
525 20250314 101900 1652633 493 493 493 493 0
526 20250314 101800 1652633 493 493 493 493 0
527 20250314 101700 1652633 493 493 493 493 0
528 20250314 101600 1652633 493 493 493 493 0
529 20250314 101500 1652633 493 493 493 493 0
530 20250314 101400 1652633 493 493 493 493 0
531 20250314 101300 1652633 493 493 493 493 0
532 20250314 101200 1652633 493 493 493 493 0
533 20250314 101100 1652633 493 493 493 493 0
534 20250314 101000 1652633 493 493 493 493 0
535 20250314 100900 1652633 493 493 493 493 0
536 20250314 100800 1652633 493 493 493 493 0
537 20250314 100700 1652633 493 495 495 493 11
538 20250314 100600 1647190 495 495 495 495 0
539 20250314 100500 1647190 495 495 495 495 0
540 20250314 100400 1647190 495 495 495 495 0
541 20250314 100300 1647190 495 495 495 495 0
542 20250314 100200 1647190 495 495 495 495 0
543 20250314 100100 1647190 495 495 495 495 0
544 20250314 100000 1647190 495 495 495 495 0
545 20250314 095900 1647190 495 495 495 495 0
546 20250314 095800 1647190 495 495 495 495 0
547 20250314 095700 1647190 495 495 495 495 0
548 20250314 095600 1647190 495 495 495 495 0
549 20250314 095500 1647190 495 495 495 495 0
550 20250314 095400 1647190 495 495 495 495 0
551 20250314 095300 1647190 495 495 495 495 0
552 20250314 095200 1647190 495 495 495 495 0
553 20250314 095100 1647190 495 495 495 495 0
554 20250314 095000 1647190 495 495 495 495 0
555 20250314 094900 1647190 495 495 495 495 0
556 20250314 094800 1647190 495 495 495 495 0
557 20250314 094700 1647190 495 495 495 495 0
558 20250314 094600 1647190 495 495 495 495 0
559 20250314 094500 1647190 495 495 495 495 0
560 20250314 094400 1647190 495 495 495 495 0
561 20250314 094300 1647190 495 495 495 495 0
562 20250314 094200 1647190 495 495 495 495 0
563 20250314 094100 1647190 495 495 495 495 0
564 20250314 094000 1647190 495 495 495 495 0
565 20250314 093900 1647190 495 495 495 495 1
566 20250314 093800 1646695 495 495 495 495 0
567 20250314 093700 1646695 495 495 495 495 0
568 20250314 093600 1646695 495 495 495 495 0
569 20250314 093500 1646695 495 495 495 495 0
570 20250314 093400 1646695 495 495 495 495 0
571 20250314 093300 1646695 495 495 495 495 0
572 20250314 093200 1646695 495 495 495 495 0
573 20250314 093100 1646695 495 495 495 495 15
574 20250314 093000 1639270 492 492 492 492 0
575 20250314 092900 1639270 492 492 492 492 0
576 20250314 092800 1639270 492 492 492 492 0
577 20250314 092700 1639270 492 492 492 492 0
578 20250314 092600 1639270 492 492 492 492 1535
579 20250314 092500 884050 492 492 492 492 0
580 20250314 092400 884050 492 492 492 492 0
581 20250314 092300 884050 492 492 492 492 80
582 20250314 092200 844690 491 491 491 491 0
583 20250314 092100 844690 491 491 491 491 0
584 20250314 092000 844690 491 491 491 491 66
585 20250314 091900 812284 491 491 491 491 8
586 20250314 091800 808356 492 492 492 492 50
587 20250314 091700 783756 492 492 492 492 0
588 20250314 091600 783756 492 492 492 492 0
589 20250314 091500 783756 492 492 492 492 0
590 20250314 091400 783756 492 492 492 492 0
591 20250314 091300 783756 492 492 492 492 0
592 20250314 091200 783756 492 492 492 492 0
593 20250314 091100 783756 492 492 492 492 0
594 20250314 091000 783756 492 492 492 492 25
595 20250314 090900 771456 492 492 492 492 880
596 20250314 090800 338496 492 492 492 492 0
597 20250314 090700 338496 492 492 492 492 0
598 20250314 090600 338496 492 492 492 492 0
599 20250314 090500 338496 492 492 492 492 0
600 20250314 090400 338496 492 492 492 492 0
601 20250314 090300 338496 492 492 492 492 0
602 20250314 090200 338496 492 492 492 492 17
603 20250314 090100 330132 492 492 492 492 0
604 20250314 090000 330132 492 492 492 492 671

1
015260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,45116894,0,22332862530,0.00
20250311,0,45116894,0,22332862530,0.00
20250310,0,45116894,0,22603563894,0.00
20250307,0,45116894,0,22423096318,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 45116894 0 22332862530 0.00
3 20250311 0 45116894 0 22332862530 0.00
4 20250310 0 45116894 0 22603563894 0.00
5 20250307 0 45116894 0 22423096318 0.00