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

610
020760/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190800,34009934,842,842,842,842,3452
20250314,190700,34009934,842,842,842,842,0
20250314,190600,34009934,842,842,842,842,0
20250314,190500,34009934,842,842,842,842,0
20250314,190400,34009934,842,842,842,842,0
20250314,190300,34009934,842,842,842,842,0
20250314,190200,34009934,842,842,842,842,0
20250314,190100,34009934,842,842,842,842,0
20250314,190000,34009934,842,842,842,842,0
20250314,185900,34009934,842,842,842,842,0
20250314,185800,34009934,842,842,842,842,0
20250314,185700,34009934,842,842,842,842,0
20250314,185600,34009934,842,842,842,842,0
20250314,185500,34009934,842,842,842,842,0
20250314,185400,34009934,842,842,842,842,0
20250314,185300,34009934,842,842,842,842,0
20250314,185200,34009934,842,842,842,842,0
20250314,185100,34009934,842,842,842,842,0
20250314,185000,34009934,842,842,842,842,0
20250314,184900,34009934,842,842,842,842,0
20250314,184800,34009934,842,842,842,842,0
20250314,184700,34009934,842,842,842,842,0
20250314,184600,34009934,842,842,842,842,0
20250314,184500,34009934,842,842,842,842,0
20250314,184400,34009934,842,842,842,842,0
20250314,184300,34009934,842,842,842,842,0
20250314,184200,34009934,842,842,842,842,0
20250314,184100,34009934,842,842,842,842,0
20250314,184000,34009934,842,842,842,842,0
20250314,183900,34009934,842,842,842,842,0
20250314,183800,34009934,842,842,842,842,3452
20250314,183700,34009934,842,842,842,842,0
20250314,183600,34009934,842,842,842,842,0
20250314,183500,34009934,842,842,842,842,0
20250314,183400,34009934,842,842,842,842,0
20250314,183300,34009934,842,842,842,842,0
20250314,183200,34009934,842,842,842,842,0
20250314,183100,34009934,842,842,842,842,0
20250314,183000,34009934,842,842,842,842,0
20250314,182900,34009934,842,842,842,842,0
20250314,182800,34009934,842,842,842,842,0
20250314,182700,34009934,842,842,842,842,0
20250314,182600,34009934,842,842,842,842,0
20250314,182500,34009934,842,842,842,842,0
20250314,182400,34009934,842,842,842,842,0
20250314,182300,34009934,842,842,842,842,0
20250314,182200,34009934,842,842,842,842,0
20250314,182100,34009934,842,842,842,842,0
20250314,182000,34009934,842,842,842,842,0
20250314,181900,34009934,842,842,842,842,0
20250314,181800,34009934,842,842,842,842,0
20250314,181700,34009934,842,842,842,842,0
20250314,181600,34009934,842,842,842,842,0
20250314,181500,34009934,842,842,842,842,0
20250314,181400,34009934,842,842,842,842,0
20250314,181300,34009934,842,842,842,842,0
20250314,181200,34009934,842,842,842,842,0
20250314,181100,34009934,842,842,842,842,0
20250314,181000,34009934,842,842,842,842,0
20250314,180900,34009934,842,842,842,842,0
20250314,180800,34009934,842,842,842,842,3452
20250314,180700,34009934,842,842,842,842,0
20250314,180600,34009934,842,842,842,842,0
20250314,180500,34009934,842,842,842,842,0
20250314,180400,34009934,842,842,842,842,0
20250314,180300,34009934,842,842,842,842,0
20250314,180200,34009934,842,842,842,842,0
20250314,180100,34009934,842,842,842,842,0
20250314,180000,34009934,842,842,842,842,0
20250314,175900,34009934,842,842,842,842,0
20250314,175800,34009934,842,842,842,842,0
20250314,175700,34009934,842,842,842,842,0
20250314,175600,34009934,842,842,842,842,0
20250314,175500,34009934,842,842,842,842,0
20250314,175400,34009934,842,842,842,842,0
20250314,175300,34009934,842,842,842,842,0
20250314,175200,34009934,842,842,842,842,0
20250314,175100,34009934,842,842,842,842,0
20250314,175000,34009934,842,842,842,842,0
20250314,174900,34009934,842,842,842,842,0
20250314,174800,34009934,842,842,842,842,0
20250314,174700,34009934,842,842,842,842,0
20250314,174600,34009934,842,842,842,842,0
20250314,174500,34009934,842,842,842,842,0
20250314,174400,34009934,842,842,842,842,0
20250314,174300,34009934,842,842,842,842,0
20250314,174200,34009934,842,842,842,842,0
20250314,174100,34009934,842,842,842,842,0
20250314,174000,34009934,842,842,842,842,0
20250314,173900,34009934,842,842,842,842,0
20250314,173800,34009934,842,842,842,842,3452
20250314,173700,34009934,842,842,842,842,0
20250314,173600,34009934,842,842,842,842,0
20250314,173500,34009934,842,842,842,842,0
20250314,173400,34009934,842,842,842,842,0
20250314,173300,34009934,842,842,842,842,0
20250314,173200,34009934,842,842,842,842,0
20250314,173100,34009934,842,842,842,842,0
20250314,173000,34009934,842,842,842,842,0
20250314,172900,34009934,842,842,842,842,0
20250314,172800,34009934,842,842,842,842,0
20250314,172700,34009934,842,842,842,842,0
20250314,172600,34009934,842,842,842,842,0
20250314,172500,34009934,842,842,842,842,0
20250314,172400,34009934,842,842,842,842,0
20250314,172300,34009934,842,842,842,842,0
20250314,172200,34009934,842,842,842,842,0
20250314,172100,34009934,842,842,842,842,0
20250314,172000,34009934,842,842,842,842,0
20250314,171900,34009934,842,842,842,842,0
20250314,171800,34009934,842,842,842,842,0
20250314,171700,34009934,842,842,842,842,0
20250314,171600,34009934,842,842,842,842,0
20250314,171500,34009934,842,842,842,842,0
20250314,171400,34009934,842,842,842,842,0
20250314,171300,34009934,842,842,842,842,0
20250314,171200,34009934,842,842,842,842,0
20250314,171100,34009934,842,842,842,842,0
20250314,171000,34009934,842,842,842,842,0
20250314,170900,34009934,842,842,842,842,0
20250314,170800,34009934,842,842,842,842,3452
20250314,170700,34009934,842,842,842,842,0
20250314,170600,34009934,842,842,842,842,0
20250314,170500,34009934,842,842,842,842,0
20250314,170400,34009934,842,842,842,842,0
20250314,170300,34009934,842,842,842,842,0
20250314,170200,34009934,842,842,842,842,0
20250314,170100,34009934,842,842,842,842,0
20250314,170000,34009934,842,842,842,842,0
20250314,165900,34009934,842,842,842,842,0
20250314,165800,34009934,842,842,842,842,0
20250314,165700,34009934,842,842,842,842,0
20250314,165600,34009934,842,842,842,842,0
20250314,165500,34009934,842,842,842,842,0
20250314,165400,34009934,842,842,842,842,0
20250314,165300,34009934,842,842,842,842,0
20250314,165200,34009934,842,842,842,842,0
20250314,165100,34009934,842,842,842,842,0
20250314,165000,34009934,842,842,842,842,0
20250314,164900,34009934,842,842,842,842,0
20250314,164800,34009934,842,842,842,842,0
20250314,164700,34009934,842,842,842,842,0
20250314,164600,34009934,842,842,842,842,0
20250314,164500,34009934,842,842,842,842,0
20250314,164400,34009934,842,842,842,842,0
20250314,164300,34009934,842,842,842,842,0
20250314,164200,34009934,842,842,842,842,0
20250314,164100,34009934,842,842,842,842,0
20250314,164000,34009934,842,842,842,842,0
20250314,163900,34009934,842,842,842,842,0
20250314,163800,34009934,842,842,842,842,3452
20250314,163700,34009934,842,842,842,842,0
20250314,163600,34009934,842,842,842,842,0
20250314,163500,34009934,842,842,842,842,0
20250314,163400,34009934,842,842,842,842,0
20250314,163300,34009934,842,842,842,842,0
20250314,163200,34009934,842,842,842,842,0
20250314,163100,34009934,842,842,842,842,0
20250314,163000,34009934,842,842,842,842,0
20250314,162900,34009934,842,842,842,842,0
20250314,162800,34009934,842,842,842,842,0
20250314,162700,34009934,842,842,842,842,0
20250314,162600,34009934,842,842,842,842,0
20250314,162500,34009934,842,842,842,842,0
20250314,162400,34009934,842,842,842,842,0
20250314,162300,34009934,842,842,842,842,0
20250314,162200,34009934,842,842,842,842,0
20250314,162100,34009934,842,842,842,842,0
20250314,162000,34009934,842,842,842,842,0
20250314,161900,34009934,842,842,842,842,0
20250314,161800,34009934,842,842,842,842,0
20250314,161700,34009934,842,842,842,842,0
20250314,161600,34009934,842,842,842,842,0
20250314,161500,34009934,842,842,842,842,0
20250314,161400,34009934,842,842,842,842,0
20250314,161300,34009934,842,842,842,842,0
20250314,161200,34009934,842,842,842,842,0
20250314,161100,34009934,842,842,842,842,0
20250314,161000,34009934,842,842,842,842,0
20250314,160900,34009934,842,842,842,842,0
20250314,160800,34009934,842,842,842,842,3452
20250314,160700,34009934,842,842,842,842,0
20250314,160600,34009934,842,842,842,842,0
20250314,160500,34009934,842,842,842,842,0
20250314,160400,34009934,842,842,842,842,0
20250314,160300,34009934,842,842,842,842,0
20250314,160200,34009934,842,842,842,842,0
20250314,160100,34009934,842,842,842,842,0
20250314,160000,34009934,842,842,842,842,0
20250314,155900,34009934,842,842,842,842,0
20250314,155800,34009934,842,842,842,842,0
20250314,155700,34009934,842,842,842,842,0
20250314,155600,34009934,842,842,842,842,0
20250314,155500,34009934,842,842,842,842,0
20250314,155400,34009934,842,842,842,842,0
20250314,155300,34009934,842,842,842,842,0
20250314,155200,34009934,842,842,842,842,0
20250314,155100,34009934,842,842,842,842,0
20250314,155000,34009934,842,842,842,842,0
20250314,154900,34009934,842,842,842,842,0
20250314,154800,34009934,842,842,842,842,0
20250314,154700,34009934,842,842,842,842,0
20250314,154600,34009934,842,842,842,842,0
20250314,154500,34009934,842,842,842,842,0
20250314,154400,34009934,842,842,842,842,0
20250314,154300,34009934,842,842,842,842,0
20250314,154200,34009934,842,842,842,842,0
20250314,154100,34009934,842,842,842,842,0
20250314,154000,34009934,842,842,842,842,0
20250314,153900,34009934,842,842,842,842,0
20250314,153800,34009934,842,842,842,842,3452
20250314,153700,34009934,842,842,842,842,0
20250314,153600,34009934,842,842,842,842,0
20250314,153500,34009934,842,842,842,842,0
20250314,153400,34009934,842,842,842,842,0
20250314,153300,34009934,842,842,842,842,0
20250314,153200,34009934,842,842,842,842,0
20250314,153100,34009934,842,842,842,842,0
20250314,153000,34009934,842,842,842,842,3452
20250314,152900,31103350,842,842,842,842,0
20250314,152800,31103350,842,842,842,842,0
20250314,152700,31103350,842,842,842,842,0
20250314,152600,31103350,842,842,842,842,0
20250314,152500,31103350,842,842,842,842,0
20250314,152400,31103350,842,842,842,842,0
20250314,152300,31103350,842,842,842,842,0
20250314,152200,31103350,842,842,842,842,0
20250314,152100,31103350,842,842,842,842,0
20250314,152000,31103350,842,842,842,842,0
20250314,151900,31103350,842,842,842,842,0
20250314,151800,31103350,842,842,842,842,0
20250314,151700,31103350,842,842,842,842,0
20250314,151600,31103350,842,842,842,842,0
20250314,151500,31103350,842,842,842,842,2
20250314,151400,31101666,842,842,842,842,10
20250314,151300,31093246,842,842,842,842,0
20250314,151200,31093246,842,842,842,842,50
20250314,151100,31051146,844,844,844,844,1
20250314,151000,31050302,842,842,842,842,0
20250314,150900,31050302,842,842,842,842,38
20250314,150800,31018306,842,842,842,842,53
20250314,150700,30973680,842,848,848,820,10055
20250314,150600,22609368,847,847,847,847,210
20250314,150500,22431498,842,842,842,842,0
20250314,150400,22431498,842,842,842,842,0
20250314,150300,22431498,842,842,842,842,0
20250314,150200,22431498,842,849,849,841,9300
20250314,150100,14580878,850,850,850,850,0
20250314,150000,14580878,850,850,850,850,0
20250314,145900,14580878,850,850,850,850,0
20250314,145800,14580878,850,850,850,850,0
20250314,145700,14580878,850,850,850,850,180
20250314,145600,14427878,850,850,850,850,0
20250314,145500,14427878,850,850,850,850,0
20250314,145400,14427878,850,850,850,850,0
20250314,145300,14427878,850,850,850,850,0
20250314,145200,14427878,850,850,850,850,0
20250314,145100,14427878,850,850,850,850,0
20250314,145000,14427878,850,850,850,850,0
20250314,144900,14427878,850,850,850,850,0
20250314,144800,14427878,850,850,850,850,0
20250314,144700,14427878,850,850,850,850,0
20250314,144600,14427878,850,850,850,850,0
20250314,144500,14427878,850,850,850,850,0
20250314,144400,14427878,850,850,850,850,0
20250314,144300,14427878,850,850,850,850,0
20250314,144200,14427878,850,850,850,850,0
20250314,144100,14427878,850,850,850,850,10
20250314,144000,14419378,850,850,850,850,10
20250314,143900,14410878,850,850,850,850,0
20250314,143800,14410878,850,850,850,850,1424
20250314,143700,13200478,850,850,850,850,0
20250314,143600,13200478,850,850,850,850,0
20250314,143500,13200478,850,850,850,850,0
20250314,143400,13200478,850,850,850,850,2000
20250314,143300,11500478,855,855,855,855,0
20250314,143200,11500478,855,855,855,855,0
20250314,143100,11500478,855,855,855,855,0
20250314,143000,11500478,855,855,855,855,50
20250314,142900,11457728,855,855,855,855,0
20250314,142800,11457728,855,855,855,855,0
20250314,142700,11457728,855,855,855,855,0
20250314,142600,11457728,855,855,855,855,40
20250314,142500,11423528,855,855,855,855,0
20250314,142400,11423528,855,855,855,855,0
20250314,142300,11423528,855,855,855,855,0
20250314,142200,11423528,855,855,855,855,0
20250314,142100,11423528,855,855,855,855,0
20250314,142000,11423528,855,855,855,855,100
20250314,141900,11338028,855,855,855,855,0
20250314,141800,11338028,855,855,855,855,700
20250314,141700,10739528,855,855,855,855,0
20250314,141600,10739528,855,855,855,855,0
20250314,141500,10739528,855,855,855,855,0
20250314,141400,10739528,855,855,855,855,0
20250314,141300,10739528,855,855,855,855,0
20250314,141200,10739528,855,855,855,855,0
20250314,141100,10739528,855,855,855,855,0
20250314,141000,10739528,855,855,855,855,0
20250314,140900,10739528,855,855,855,855,0
20250314,140800,10739528,855,855,855,855,0
20250314,140700,10739528,855,855,855,855,0
20250314,140600,10739528,855,855,855,855,0
20250314,140500,10739528,855,855,855,855,1
20250314,140400,10738673,848,848,848,848,0
20250314,140300,10738673,848,848,848,848,0
20250314,140200,10738673,848,848,848,848,0
20250314,140100,10738673,848,848,848,848,1
20250314,140000,10737825,848,850,850,846,4508
20250314,135900,6916954,856,856,856,856,0
20250314,135800,6916954,856,856,856,856,0
20250314,135700,6916954,856,856,856,856,0
20250314,135600,6916954,856,856,856,856,0
20250314,135500,6916954,856,856,856,856,0
20250314,135400,6916954,856,856,856,856,0
20250314,135300,6916954,856,856,856,856,0
20250314,135200,6916954,856,856,856,856,0
20250314,135100,6916954,856,856,856,856,0
20250314,135000,6916954,856,856,856,856,0
20250314,134900,6916954,856,856,856,856,0
20250314,134800,6916954,856,856,856,856,0
20250314,134700,6916954,856,856,856,856,0
20250314,134600,6916954,856,856,856,856,0
20250314,134500,6916954,856,856,856,856,0
20250314,134400,6916954,856,856,856,856,1
20250314,134300,6916098,850,850,850,850,0
20250314,134200,6916098,850,850,850,850,0
20250314,134100,6916098,850,850,850,850,0
20250314,134000,6916098,850,850,850,850,0
20250314,133900,6916098,850,850,850,850,50
20250314,133800,6873598,850,854,854,850,1349
20250314,133700,5724728,856,856,856,856,0
20250314,133600,5724728,856,856,856,856,0
20250314,133500,5724728,856,856,856,856,0
20250314,133400,5724728,856,856,856,856,0
20250314,133300,5724728,856,856,856,856,0
20250314,133200,5724728,856,856,856,856,0
20250314,133100,5724728,856,856,856,856,0
20250314,133000,5724728,856,856,856,856,0
20250314,132900,5724728,856,856,856,856,0
20250314,132800,5724728,856,856,856,856,0
20250314,132700,5724728,856,856,856,856,0
20250314,132600,5724728,856,856,856,856,0
20250314,132500,5724728,856,856,856,856,0
20250314,132400,5724728,856,856,856,856,0
20250314,132300,5724728,856,856,856,856,0
20250314,132200,5724728,856,856,856,856,0
20250314,132100,5724728,856,856,856,856,0
20250314,132000,5724728,856,856,856,856,0
20250314,131900,5724728,856,856,856,856,0
20250314,131800,5724728,856,856,856,856,0
20250314,131700,5724728,856,856,856,856,0
20250314,131600,5724728,856,856,856,856,0
20250314,131500,5724728,856,856,856,856,0
20250314,131400,5724728,856,856,856,856,0
20250314,131300,5724728,856,856,856,856,0
20250314,131200,5724728,856,856,856,856,0
20250314,131100,5724728,856,856,856,856,0
20250314,131000,5724728,856,856,856,856,0
20250314,130900,5724728,856,856,856,856,0
20250314,130800,5724728,856,856,856,856,0
20250314,130700,5724728,856,856,856,856,0
20250314,130600,5724728,856,856,856,856,0
20250314,130500,5724728,856,856,856,856,0
20250314,130400,5724728,856,856,856,856,0
20250314,130300,5724728,856,856,856,856,1
20250314,130200,5723872,850,854,854,850,1000
20250314,130100,4873509,856,856,856,856,50
20250314,130000,4830709,856,856,856,856,0
20250314,125900,4830709,856,856,856,856,0
20250314,125800,4830709,856,856,856,856,0
20250314,125700,4830709,856,856,856,856,0
20250314,125600,4830709,856,856,856,856,0
20250314,125500,4830709,856,856,856,856,0
20250314,125400,4830709,856,856,856,856,0
20250314,125300,4830709,856,856,856,856,0
20250314,125200,4830709,856,856,856,856,0
20250314,125100,4830709,856,856,856,856,105
20250314,125000,4740829,856,856,856,856,100
20250314,124900,4655229,855,855,855,855,0
20250314,124800,4655229,855,855,855,855,0
20250314,124700,4655229,855,855,855,855,23
20250314,124600,4635564,855,855,855,855,0
20250314,124500,4635564,855,855,855,855,0
20250314,124400,4635564,855,855,855,855,0
20250314,124300,4635564,855,855,855,855,0
20250314,124200,4635564,855,855,855,855,0
20250314,124100,4635564,855,855,855,855,0
20250314,124000,4635564,855,855,855,855,0
20250314,123900,4635564,855,855,855,855,0
20250314,123800,4635564,855,855,855,855,0
20250314,123700,4635564,855,855,855,855,32
20250314,123600,4608204,856,856,856,856,0
20250314,123500,4608204,856,856,856,856,0
20250314,123400,4608204,856,856,856,856,0
20250314,123300,4608204,856,856,856,856,0
20250314,123200,4608204,856,856,856,856,0
20250314,123100,4608204,856,856,856,856,0
20250314,123000,4608204,856,856,856,856,0
20250314,122900,4608204,856,856,856,856,0
20250314,122800,4608204,856,856,856,856,0
20250314,122700,4608204,856,856,856,856,0
20250314,122600,4608204,856,856,856,856,0
20250314,122500,4608204,856,856,856,856,0
20250314,122400,4608204,856,856,856,856,0
20250314,122300,4608204,856,856,856,856,0
20250314,122200,4608204,856,856,856,856,0
20250314,122100,4608204,856,856,856,856,0
20250314,122000,4608204,856,856,856,856,0
20250314,121900,4608204,856,856,856,856,0
20250314,121800,4608204,856,856,856,856,0
20250314,121700,4608204,856,856,856,856,0
20250314,121600,4608204,856,856,856,856,0
20250314,121500,4608204,856,856,856,856,0
20250314,121400,4608204,856,856,856,856,0
20250314,121300,4608204,856,856,856,856,0
20250314,121200,4608204,856,856,856,856,0
20250314,121100,4608204,856,856,856,856,0
20250314,121000,4608204,856,856,856,856,0
20250314,120900,4608204,856,856,856,856,0
20250314,120800,4608204,856,856,856,856,0
20250314,120700,4608204,856,856,856,856,0
20250314,120600,4608204,856,856,856,856,0
20250314,120500,4608204,856,856,856,856,0
20250314,120400,4608204,856,856,856,856,0
20250314,120300,4608204,856,856,856,856,0
20250314,120200,4608204,856,856,856,856,5
20250314,120100,4603924,857,857,857,857,0
20250314,120000,4603924,857,857,857,857,0
20250314,115900,4603924,857,857,857,857,0
20250314,115800,4603924,857,857,857,857,0
20250314,115700,4603924,857,857,857,857,0
20250314,115600,4603924,857,857,857,857,0
20250314,115500,4603924,857,857,857,857,0
20250314,115400,4603924,857,857,857,857,10
20250314,115300,4595354,857,857,857,857,0
20250314,115200,4595354,857,857,857,857,0
20250314,115100,4595354,857,857,857,857,0
20250314,115000,4595354,857,857,857,857,0
20250314,114900,4595354,857,857,857,857,0
20250314,114800,4595354,857,857,857,857,0
20250314,114700,4595354,857,857,857,857,0
20250314,114600,4595354,857,857,857,857,0
20250314,114500,4595354,857,857,857,857,0
20250314,114400,4595354,857,857,857,857,0
20250314,114300,4595354,857,857,857,857,0
20250314,114200,4595354,857,857,857,857,0
20250314,114100,4595354,857,857,857,857,0
20250314,114000,4595354,857,857,857,857,0
20250314,113900,4595354,857,857,857,857,0
20250314,113800,4595354,857,857,857,857,1
20250314,113700,4594497,851,851,851,851,0
20250314,113600,4594497,851,858,858,850,4338
20250314,113500,894420,859,859,859,859,0
20250314,113400,894420,859,859,859,859,0
20250314,113300,894420,859,859,859,859,0
20250314,113200,894420,859,859,859,859,0
20250314,113100,894420,859,859,859,859,0
20250314,113000,894420,859,859,859,859,0
20250314,112900,894420,859,859,859,859,0
20250314,112800,894420,859,859,859,859,0
20250314,112700,894420,859,859,859,859,0
20250314,112600,894420,859,859,859,859,0
20250314,112500,894420,859,859,859,859,0
20250314,112400,894420,859,859,859,859,0
20250314,112300,894420,859,859,859,859,0
20250314,112200,894420,859,859,859,859,0
20250314,112100,894420,859,859,859,859,0
20250314,112000,894420,859,859,859,859,0
20250314,111900,894420,859,859,859,859,0
20250314,111800,894420,859,859,859,859,0
20250314,111700,894420,859,859,859,859,1
20250314,111600,893561,858,858,858,858,175
20250314,111500,743411,858,858,858,858,0
20250314,111400,743411,858,858,858,858,0
20250314,111300,743411,858,858,858,858,0
20250314,111200,743411,858,858,858,858,0
20250314,111100,743411,858,858,858,858,118
20250314,111000,642167,859,859,859,859,2
20250314,110900,640449,859,859,859,859,0
20250314,110800,640449,859,859,859,859,0
20250314,110700,640449,859,859,859,859,0
20250314,110600,640449,859,859,859,859,0
20250314,110500,640449,859,859,859,859,0
20250314,110400,640449,859,859,859,859,0
20250314,110300,640449,859,859,859,859,0
20250314,110200,640449,859,859,859,859,0
20250314,110100,640449,859,859,859,859,0
20250314,110000,640449,859,859,859,859,1
20250314,105900,639590,858,858,858,858,0
20250314,105800,639590,858,858,858,858,0
20250314,105700,639590,858,858,858,858,0
20250314,105600,639590,858,858,858,858,0
20250314,105500,639590,858,858,858,858,0
20250314,105400,639590,858,858,858,858,0
20250314,105300,639590,858,858,858,858,0
20250314,105200,639590,858,858,858,858,0
20250314,105100,639590,858,858,858,858,0
20250314,105000,639590,858,858,858,858,0
20250314,104900,639590,858,858,858,858,0
20250314,104800,639590,858,858,858,858,0
20250314,104700,639590,858,858,858,858,0
20250314,104600,639590,858,858,858,858,0
20250314,104500,639590,858,858,858,858,0
20250314,104400,639590,858,858,858,858,0
20250314,104300,639590,858,858,858,858,47
20250314,104200,599264,859,859,859,859,0
20250314,104100,599264,859,859,859,859,0
20250314,104000,599264,859,859,859,859,0
20250314,103900,599264,859,859,859,859,0
20250314,103800,599264,859,859,859,859,0
20250314,103700,599264,859,859,859,859,0
20250314,103600,599264,859,859,859,859,0
20250314,103500,599264,859,859,859,859,0
20250314,103400,599264,859,859,859,859,0
20250314,103300,599264,859,859,859,859,0
20250314,103200,599264,859,859,859,859,0
20250314,103100,599264,859,859,859,859,0
20250314,103000,599264,859,859,859,859,0
20250314,102900,599264,859,859,859,859,0
20250314,102800,599264,859,859,859,859,0
20250314,102700,599264,859,859,859,859,0
20250314,102600,599264,859,859,859,859,1
20250314,102500,598405,860,860,860,860,0
20250314,102400,598405,860,860,860,860,0
20250314,102300,598405,860,860,860,860,0
20250314,102200,598405,860,860,860,860,0
20250314,102100,598405,860,860,860,860,0
20250314,102000,598405,860,860,860,860,0
20250314,101900,598405,860,860,860,860,0
20250314,101800,598405,860,860,860,860,0
20250314,101700,598405,860,860,860,860,0
20250314,101600,598405,860,860,860,860,0
20250314,101500,598405,860,860,860,860,0
20250314,101400,598405,860,860,860,860,0
20250314,101300,598405,860,860,860,860,0
20250314,101200,598405,860,860,860,860,0
20250314,101100,598405,860,860,860,860,0
20250314,101000,598405,860,860,860,860,0
20250314,100900,598405,860,860,860,860,1
20250314,100800,597545,860,860,860,860,0
20250314,100700,597545,860,860,860,860,0
20250314,100600,597545,860,860,860,860,0
20250314,100500,597545,860,860,860,860,0
20250314,100400,597545,860,860,860,860,0
20250314,100300,597545,860,860,860,860,0
20250314,100200,597545,860,860,860,860,0
20250314,100100,597545,860,860,860,860,0
20250314,100000,597545,860,860,860,860,0
20250314,095900,597545,860,860,860,860,0
20250314,095800,597545,860,860,860,860,0
20250314,095700,597545,860,860,860,860,0
20250314,095600,597545,860,860,860,860,0
20250314,095500,597545,860,860,860,860,0
20250314,095400,597545,860,860,860,860,0
20250314,095300,597545,860,860,860,860,0
20250314,095200,597545,860,860,860,860,0
20250314,095100,597545,860,860,860,860,0
20250314,095000,597545,860,860,860,860,0
20250314,094900,597545,860,860,860,860,8
20250314,094800,590665,860,860,860,860,0
20250314,094700,590665,860,860,860,860,0
20250314,094600,590665,860,860,860,860,0
20250314,094500,590665,860,860,860,860,0
20250314,094400,590665,860,860,860,859,53
20250314,094300,545092,860,860,860,860,0
20250314,094200,545092,860,860,860,860,0
20250314,094100,545092,860,860,860,860,0
20250314,094000,545092,860,860,860,860,0
20250314,093900,545092,860,860,860,860,0
20250314,093800,545092,860,860,860,860,0
20250314,093700,545092,860,860,860,860,11
20250314,093600,535632,860,860,860,860,0
20250314,093500,535632,860,860,860,860,10
20250314,093400,527032,860,860,860,860,0
20250314,093300,527032,860,860,860,860,1
20250314,093200,526172,860,860,860,860,0
20250314,093100,526172,860,860,860,860,0
20250314,093000,526172,860,857,860,857,82
20250314,092900,455895,857,857,857,857,31
20250314,092800,429328,857,857,857,857,76
20250314,092700,364196,857,857,857,857,200
20250314,092600,192796,857,857,857,857,0
20250314,092500,192796,857,857,857,857,1
20250314,092400,191939,857,857,857,857,0
20250314,092300,191939,857,857,857,857,0
20250314,092200,191939,857,857,857,857,101
20250314,092100,105382,856,856,856,856,0
20250314,092000,105382,856,857,857,856,12
20250314,091900,95100,860,860,860,860,0
20250314,091800,95100,860,860,860,860,0
20250314,091700,95100,860,860,860,860,0
20250314,091600,95100,860,860,860,860,10
20250314,091500,86500,865,865,865,865,0
20250314,091400,86500,865,865,865,865,0
20250314,091300,86500,865,865,865,865,0
20250314,091200,86500,865,865,865,865,0
20250314,091100,86500,865,865,865,865,0
20250314,091000,86500,865,865,865,865,0
20250314,090900,86500,865,865,865,865,0
20250314,090800,86500,865,865,865,865,0
20250314,090700,86500,865,865,865,865,0
20250314,090600,86500,865,865,865,865,0
20250314,090500,86500,865,865,865,865,0
20250314,090400,86500,865,865,865,865,100
20250314,090300,0,857,857,857,857,0
20250314,090200,0,857,857,857,857,0
20250314,090100,0,857,857,857,857,0
20250314,090000,0,857,857,857,857,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190800 34009934 842 842 842 842 3452
3 20250314 190700 34009934 842 842 842 842 0
4 20250314 190600 34009934 842 842 842 842 0
5 20250314 190500 34009934 842 842 842 842 0
6 20250314 190400 34009934 842 842 842 842 0
7 20250314 190300 34009934 842 842 842 842 0
8 20250314 190200 34009934 842 842 842 842 0
9 20250314 190100 34009934 842 842 842 842 0
10 20250314 190000 34009934 842 842 842 842 0
11 20250314 185900 34009934 842 842 842 842 0
12 20250314 185800 34009934 842 842 842 842 0
13 20250314 185700 34009934 842 842 842 842 0
14 20250314 185600 34009934 842 842 842 842 0
15 20250314 185500 34009934 842 842 842 842 0
16 20250314 185400 34009934 842 842 842 842 0
17 20250314 185300 34009934 842 842 842 842 0
18 20250314 185200 34009934 842 842 842 842 0
19 20250314 185100 34009934 842 842 842 842 0
20 20250314 185000 34009934 842 842 842 842 0
21 20250314 184900 34009934 842 842 842 842 0
22 20250314 184800 34009934 842 842 842 842 0
23 20250314 184700 34009934 842 842 842 842 0
24 20250314 184600 34009934 842 842 842 842 0
25 20250314 184500 34009934 842 842 842 842 0
26 20250314 184400 34009934 842 842 842 842 0
27 20250314 184300 34009934 842 842 842 842 0
28 20250314 184200 34009934 842 842 842 842 0
29 20250314 184100 34009934 842 842 842 842 0
30 20250314 184000 34009934 842 842 842 842 0
31 20250314 183900 34009934 842 842 842 842 0
32 20250314 183800 34009934 842 842 842 842 3452
33 20250314 183700 34009934 842 842 842 842 0
34 20250314 183600 34009934 842 842 842 842 0
35 20250314 183500 34009934 842 842 842 842 0
36 20250314 183400 34009934 842 842 842 842 0
37 20250314 183300 34009934 842 842 842 842 0
38 20250314 183200 34009934 842 842 842 842 0
39 20250314 183100 34009934 842 842 842 842 0
40 20250314 183000 34009934 842 842 842 842 0
41 20250314 182900 34009934 842 842 842 842 0
42 20250314 182800 34009934 842 842 842 842 0
43 20250314 182700 34009934 842 842 842 842 0
44 20250314 182600 34009934 842 842 842 842 0
45 20250314 182500 34009934 842 842 842 842 0
46 20250314 182400 34009934 842 842 842 842 0
47 20250314 182300 34009934 842 842 842 842 0
48 20250314 182200 34009934 842 842 842 842 0
49 20250314 182100 34009934 842 842 842 842 0
50 20250314 182000 34009934 842 842 842 842 0
51 20250314 181900 34009934 842 842 842 842 0
52 20250314 181800 34009934 842 842 842 842 0
53 20250314 181700 34009934 842 842 842 842 0
54 20250314 181600 34009934 842 842 842 842 0
55 20250314 181500 34009934 842 842 842 842 0
56 20250314 181400 34009934 842 842 842 842 0
57 20250314 181300 34009934 842 842 842 842 0
58 20250314 181200 34009934 842 842 842 842 0
59 20250314 181100 34009934 842 842 842 842 0
60 20250314 181000 34009934 842 842 842 842 0
61 20250314 180900 34009934 842 842 842 842 0
62 20250314 180800 34009934 842 842 842 842 3452
63 20250314 180700 34009934 842 842 842 842 0
64 20250314 180600 34009934 842 842 842 842 0
65 20250314 180500 34009934 842 842 842 842 0
66 20250314 180400 34009934 842 842 842 842 0
67 20250314 180300 34009934 842 842 842 842 0
68 20250314 180200 34009934 842 842 842 842 0
69 20250314 180100 34009934 842 842 842 842 0
70 20250314 180000 34009934 842 842 842 842 0
71 20250314 175900 34009934 842 842 842 842 0
72 20250314 175800 34009934 842 842 842 842 0
73 20250314 175700 34009934 842 842 842 842 0
74 20250314 175600 34009934 842 842 842 842 0
75 20250314 175500 34009934 842 842 842 842 0
76 20250314 175400 34009934 842 842 842 842 0
77 20250314 175300 34009934 842 842 842 842 0
78 20250314 175200 34009934 842 842 842 842 0
79 20250314 175100 34009934 842 842 842 842 0
80 20250314 175000 34009934 842 842 842 842 0
81 20250314 174900 34009934 842 842 842 842 0
82 20250314 174800 34009934 842 842 842 842 0
83 20250314 174700 34009934 842 842 842 842 0
84 20250314 174600 34009934 842 842 842 842 0
85 20250314 174500 34009934 842 842 842 842 0
86 20250314 174400 34009934 842 842 842 842 0
87 20250314 174300 34009934 842 842 842 842 0
88 20250314 174200 34009934 842 842 842 842 0
89 20250314 174100 34009934 842 842 842 842 0
90 20250314 174000 34009934 842 842 842 842 0
91 20250314 173900 34009934 842 842 842 842 0
92 20250314 173800 34009934 842 842 842 842 3452
93 20250314 173700 34009934 842 842 842 842 0
94 20250314 173600 34009934 842 842 842 842 0
95 20250314 173500 34009934 842 842 842 842 0
96 20250314 173400 34009934 842 842 842 842 0
97 20250314 173300 34009934 842 842 842 842 0
98 20250314 173200 34009934 842 842 842 842 0
99 20250314 173100 34009934 842 842 842 842 0
100 20250314 173000 34009934 842 842 842 842 0
101 20250314 172900 34009934 842 842 842 842 0
102 20250314 172800 34009934 842 842 842 842 0
103 20250314 172700 34009934 842 842 842 842 0
104 20250314 172600 34009934 842 842 842 842 0
105 20250314 172500 34009934 842 842 842 842 0
106 20250314 172400 34009934 842 842 842 842 0
107 20250314 172300 34009934 842 842 842 842 0
108 20250314 172200 34009934 842 842 842 842 0
109 20250314 172100 34009934 842 842 842 842 0
110 20250314 172000 34009934 842 842 842 842 0
111 20250314 171900 34009934 842 842 842 842 0
112 20250314 171800 34009934 842 842 842 842 0
113 20250314 171700 34009934 842 842 842 842 0
114 20250314 171600 34009934 842 842 842 842 0
115 20250314 171500 34009934 842 842 842 842 0
116 20250314 171400 34009934 842 842 842 842 0
117 20250314 171300 34009934 842 842 842 842 0
118 20250314 171200 34009934 842 842 842 842 0
119 20250314 171100 34009934 842 842 842 842 0
120 20250314 171000 34009934 842 842 842 842 0
121 20250314 170900 34009934 842 842 842 842 0
122 20250314 170800 34009934 842 842 842 842 3452
123 20250314 170700 34009934 842 842 842 842 0
124 20250314 170600 34009934 842 842 842 842 0
125 20250314 170500 34009934 842 842 842 842 0
126 20250314 170400 34009934 842 842 842 842 0
127 20250314 170300 34009934 842 842 842 842 0
128 20250314 170200 34009934 842 842 842 842 0
129 20250314 170100 34009934 842 842 842 842 0
130 20250314 170000 34009934 842 842 842 842 0
131 20250314 165900 34009934 842 842 842 842 0
132 20250314 165800 34009934 842 842 842 842 0
133 20250314 165700 34009934 842 842 842 842 0
134 20250314 165600 34009934 842 842 842 842 0
135 20250314 165500 34009934 842 842 842 842 0
136 20250314 165400 34009934 842 842 842 842 0
137 20250314 165300 34009934 842 842 842 842 0
138 20250314 165200 34009934 842 842 842 842 0
139 20250314 165100 34009934 842 842 842 842 0
140 20250314 165000 34009934 842 842 842 842 0
141 20250314 164900 34009934 842 842 842 842 0
142 20250314 164800 34009934 842 842 842 842 0
143 20250314 164700 34009934 842 842 842 842 0
144 20250314 164600 34009934 842 842 842 842 0
145 20250314 164500 34009934 842 842 842 842 0
146 20250314 164400 34009934 842 842 842 842 0
147 20250314 164300 34009934 842 842 842 842 0
148 20250314 164200 34009934 842 842 842 842 0
149 20250314 164100 34009934 842 842 842 842 0
150 20250314 164000 34009934 842 842 842 842 0
151 20250314 163900 34009934 842 842 842 842 0
152 20250314 163800 34009934 842 842 842 842 3452
153 20250314 163700 34009934 842 842 842 842 0
154 20250314 163600 34009934 842 842 842 842 0
155 20250314 163500 34009934 842 842 842 842 0
156 20250314 163400 34009934 842 842 842 842 0
157 20250314 163300 34009934 842 842 842 842 0
158 20250314 163200 34009934 842 842 842 842 0
159 20250314 163100 34009934 842 842 842 842 0
160 20250314 163000 34009934 842 842 842 842 0
161 20250314 162900 34009934 842 842 842 842 0
162 20250314 162800 34009934 842 842 842 842 0
163 20250314 162700 34009934 842 842 842 842 0
164 20250314 162600 34009934 842 842 842 842 0
165 20250314 162500 34009934 842 842 842 842 0
166 20250314 162400 34009934 842 842 842 842 0
167 20250314 162300 34009934 842 842 842 842 0
168 20250314 162200 34009934 842 842 842 842 0
169 20250314 162100 34009934 842 842 842 842 0
170 20250314 162000 34009934 842 842 842 842 0
171 20250314 161900 34009934 842 842 842 842 0
172 20250314 161800 34009934 842 842 842 842 0
173 20250314 161700 34009934 842 842 842 842 0
174 20250314 161600 34009934 842 842 842 842 0
175 20250314 161500 34009934 842 842 842 842 0
176 20250314 161400 34009934 842 842 842 842 0
177 20250314 161300 34009934 842 842 842 842 0
178 20250314 161200 34009934 842 842 842 842 0
179 20250314 161100 34009934 842 842 842 842 0
180 20250314 161000 34009934 842 842 842 842 0
181 20250314 160900 34009934 842 842 842 842 0
182 20250314 160800 34009934 842 842 842 842 3452
183 20250314 160700 34009934 842 842 842 842 0
184 20250314 160600 34009934 842 842 842 842 0
185 20250314 160500 34009934 842 842 842 842 0
186 20250314 160400 34009934 842 842 842 842 0
187 20250314 160300 34009934 842 842 842 842 0
188 20250314 160200 34009934 842 842 842 842 0
189 20250314 160100 34009934 842 842 842 842 0
190 20250314 160000 34009934 842 842 842 842 0
191 20250314 155900 34009934 842 842 842 842 0
192 20250314 155800 34009934 842 842 842 842 0
193 20250314 155700 34009934 842 842 842 842 0
194 20250314 155600 34009934 842 842 842 842 0
195 20250314 155500 34009934 842 842 842 842 0
196 20250314 155400 34009934 842 842 842 842 0
197 20250314 155300 34009934 842 842 842 842 0
198 20250314 155200 34009934 842 842 842 842 0
199 20250314 155100 34009934 842 842 842 842 0
200 20250314 155000 34009934 842 842 842 842 0
201 20250314 154900 34009934 842 842 842 842 0
202 20250314 154800 34009934 842 842 842 842 0
203 20250314 154700 34009934 842 842 842 842 0
204 20250314 154600 34009934 842 842 842 842 0
205 20250314 154500 34009934 842 842 842 842 0
206 20250314 154400 34009934 842 842 842 842 0
207 20250314 154300 34009934 842 842 842 842 0
208 20250314 154200 34009934 842 842 842 842 0
209 20250314 154100 34009934 842 842 842 842 0
210 20250314 154000 34009934 842 842 842 842 0
211 20250314 153900 34009934 842 842 842 842 0
212 20250314 153800 34009934 842 842 842 842 3452
213 20250314 153700 34009934 842 842 842 842 0
214 20250314 153600 34009934 842 842 842 842 0
215 20250314 153500 34009934 842 842 842 842 0
216 20250314 153400 34009934 842 842 842 842 0
217 20250314 153300 34009934 842 842 842 842 0
218 20250314 153200 34009934 842 842 842 842 0
219 20250314 153100 34009934 842 842 842 842 0
220 20250314 153000 34009934 842 842 842 842 3452
221 20250314 152900 31103350 842 842 842 842 0
222 20250314 152800 31103350 842 842 842 842 0
223 20250314 152700 31103350 842 842 842 842 0
224 20250314 152600 31103350 842 842 842 842 0
225 20250314 152500 31103350 842 842 842 842 0
226 20250314 152400 31103350 842 842 842 842 0
227 20250314 152300 31103350 842 842 842 842 0
228 20250314 152200 31103350 842 842 842 842 0
229 20250314 152100 31103350 842 842 842 842 0
230 20250314 152000 31103350 842 842 842 842 0
231 20250314 151900 31103350 842 842 842 842 0
232 20250314 151800 31103350 842 842 842 842 0
233 20250314 151700 31103350 842 842 842 842 0
234 20250314 151600 31103350 842 842 842 842 0
235 20250314 151500 31103350 842 842 842 842 2
236 20250314 151400 31101666 842 842 842 842 10
237 20250314 151300 31093246 842 842 842 842 0
238 20250314 151200 31093246 842 842 842 842 50
239 20250314 151100 31051146 844 844 844 844 1
240 20250314 151000 31050302 842 842 842 842 0
241 20250314 150900 31050302 842 842 842 842 38
242 20250314 150800 31018306 842 842 842 842 53
243 20250314 150700 30973680 842 848 848 820 10055
244 20250314 150600 22609368 847 847 847 847 210
245 20250314 150500 22431498 842 842 842 842 0
246 20250314 150400 22431498 842 842 842 842 0
247 20250314 150300 22431498 842 842 842 842 0
248 20250314 150200 22431498 842 849 849 841 9300
249 20250314 150100 14580878 850 850 850 850 0
250 20250314 150000 14580878 850 850 850 850 0
251 20250314 145900 14580878 850 850 850 850 0
252 20250314 145800 14580878 850 850 850 850 0
253 20250314 145700 14580878 850 850 850 850 180
254 20250314 145600 14427878 850 850 850 850 0
255 20250314 145500 14427878 850 850 850 850 0
256 20250314 145400 14427878 850 850 850 850 0
257 20250314 145300 14427878 850 850 850 850 0
258 20250314 145200 14427878 850 850 850 850 0
259 20250314 145100 14427878 850 850 850 850 0
260 20250314 145000 14427878 850 850 850 850 0
261 20250314 144900 14427878 850 850 850 850 0
262 20250314 144800 14427878 850 850 850 850 0
263 20250314 144700 14427878 850 850 850 850 0
264 20250314 144600 14427878 850 850 850 850 0
265 20250314 144500 14427878 850 850 850 850 0
266 20250314 144400 14427878 850 850 850 850 0
267 20250314 144300 14427878 850 850 850 850 0
268 20250314 144200 14427878 850 850 850 850 0
269 20250314 144100 14427878 850 850 850 850 10
270 20250314 144000 14419378 850 850 850 850 10
271 20250314 143900 14410878 850 850 850 850 0
272 20250314 143800 14410878 850 850 850 850 1424
273 20250314 143700 13200478 850 850 850 850 0
274 20250314 143600 13200478 850 850 850 850 0
275 20250314 143500 13200478 850 850 850 850 0
276 20250314 143400 13200478 850 850 850 850 2000
277 20250314 143300 11500478 855 855 855 855 0
278 20250314 143200 11500478 855 855 855 855 0
279 20250314 143100 11500478 855 855 855 855 0
280 20250314 143000 11500478 855 855 855 855 50
281 20250314 142900 11457728 855 855 855 855 0
282 20250314 142800 11457728 855 855 855 855 0
283 20250314 142700 11457728 855 855 855 855 0
284 20250314 142600 11457728 855 855 855 855 40
285 20250314 142500 11423528 855 855 855 855 0
286 20250314 142400 11423528 855 855 855 855 0
287 20250314 142300 11423528 855 855 855 855 0
288 20250314 142200 11423528 855 855 855 855 0
289 20250314 142100 11423528 855 855 855 855 0
290 20250314 142000 11423528 855 855 855 855 100
291 20250314 141900 11338028 855 855 855 855 0
292 20250314 141800 11338028 855 855 855 855 700
293 20250314 141700 10739528 855 855 855 855 0
294 20250314 141600 10739528 855 855 855 855 0
295 20250314 141500 10739528 855 855 855 855 0
296 20250314 141400 10739528 855 855 855 855 0
297 20250314 141300 10739528 855 855 855 855 0
298 20250314 141200 10739528 855 855 855 855 0
299 20250314 141100 10739528 855 855 855 855 0
300 20250314 141000 10739528 855 855 855 855 0
301 20250314 140900 10739528 855 855 855 855 0
302 20250314 140800 10739528 855 855 855 855 0
303 20250314 140700 10739528 855 855 855 855 0
304 20250314 140600 10739528 855 855 855 855 0
305 20250314 140500 10739528 855 855 855 855 1
306 20250314 140400 10738673 848 848 848 848 0
307 20250314 140300 10738673 848 848 848 848 0
308 20250314 140200 10738673 848 848 848 848 0
309 20250314 140100 10738673 848 848 848 848 1
310 20250314 140000 10737825 848 850 850 846 4508
311 20250314 135900 6916954 856 856 856 856 0
312 20250314 135800 6916954 856 856 856 856 0
313 20250314 135700 6916954 856 856 856 856 0
314 20250314 135600 6916954 856 856 856 856 0
315 20250314 135500 6916954 856 856 856 856 0
316 20250314 135400 6916954 856 856 856 856 0
317 20250314 135300 6916954 856 856 856 856 0
318 20250314 135200 6916954 856 856 856 856 0
319 20250314 135100 6916954 856 856 856 856 0
320 20250314 135000 6916954 856 856 856 856 0
321 20250314 134900 6916954 856 856 856 856 0
322 20250314 134800 6916954 856 856 856 856 0
323 20250314 134700 6916954 856 856 856 856 0
324 20250314 134600 6916954 856 856 856 856 0
325 20250314 134500 6916954 856 856 856 856 0
326 20250314 134400 6916954 856 856 856 856 1
327 20250314 134300 6916098 850 850 850 850 0
328 20250314 134200 6916098 850 850 850 850 0
329 20250314 134100 6916098 850 850 850 850 0
330 20250314 134000 6916098 850 850 850 850 0
331 20250314 133900 6916098 850 850 850 850 50
332 20250314 133800 6873598 850 854 854 850 1349
333 20250314 133700 5724728 856 856 856 856 0
334 20250314 133600 5724728 856 856 856 856 0
335 20250314 133500 5724728 856 856 856 856 0
336 20250314 133400 5724728 856 856 856 856 0
337 20250314 133300 5724728 856 856 856 856 0
338 20250314 133200 5724728 856 856 856 856 0
339 20250314 133100 5724728 856 856 856 856 0
340 20250314 133000 5724728 856 856 856 856 0
341 20250314 132900 5724728 856 856 856 856 0
342 20250314 132800 5724728 856 856 856 856 0
343 20250314 132700 5724728 856 856 856 856 0
344 20250314 132600 5724728 856 856 856 856 0
345 20250314 132500 5724728 856 856 856 856 0
346 20250314 132400 5724728 856 856 856 856 0
347 20250314 132300 5724728 856 856 856 856 0
348 20250314 132200 5724728 856 856 856 856 0
349 20250314 132100 5724728 856 856 856 856 0
350 20250314 132000 5724728 856 856 856 856 0
351 20250314 131900 5724728 856 856 856 856 0
352 20250314 131800 5724728 856 856 856 856 0
353 20250314 131700 5724728 856 856 856 856 0
354 20250314 131600 5724728 856 856 856 856 0
355 20250314 131500 5724728 856 856 856 856 0
356 20250314 131400 5724728 856 856 856 856 0
357 20250314 131300 5724728 856 856 856 856 0
358 20250314 131200 5724728 856 856 856 856 0
359 20250314 131100 5724728 856 856 856 856 0
360 20250314 131000 5724728 856 856 856 856 0
361 20250314 130900 5724728 856 856 856 856 0
362 20250314 130800 5724728 856 856 856 856 0
363 20250314 130700 5724728 856 856 856 856 0
364 20250314 130600 5724728 856 856 856 856 0
365 20250314 130500 5724728 856 856 856 856 0
366 20250314 130400 5724728 856 856 856 856 0
367 20250314 130300 5724728 856 856 856 856 1
368 20250314 130200 5723872 850 854 854 850 1000
369 20250314 130100 4873509 856 856 856 856 50
370 20250314 130000 4830709 856 856 856 856 0
371 20250314 125900 4830709 856 856 856 856 0
372 20250314 125800 4830709 856 856 856 856 0
373 20250314 125700 4830709 856 856 856 856 0
374 20250314 125600 4830709 856 856 856 856 0
375 20250314 125500 4830709 856 856 856 856 0
376 20250314 125400 4830709 856 856 856 856 0
377 20250314 125300 4830709 856 856 856 856 0
378 20250314 125200 4830709 856 856 856 856 0
379 20250314 125100 4830709 856 856 856 856 105
380 20250314 125000 4740829 856 856 856 856 100
381 20250314 124900 4655229 855 855 855 855 0
382 20250314 124800 4655229 855 855 855 855 0
383 20250314 124700 4655229 855 855 855 855 23
384 20250314 124600 4635564 855 855 855 855 0
385 20250314 124500 4635564 855 855 855 855 0
386 20250314 124400 4635564 855 855 855 855 0
387 20250314 124300 4635564 855 855 855 855 0
388 20250314 124200 4635564 855 855 855 855 0
389 20250314 124100 4635564 855 855 855 855 0
390 20250314 124000 4635564 855 855 855 855 0
391 20250314 123900 4635564 855 855 855 855 0
392 20250314 123800 4635564 855 855 855 855 0
393 20250314 123700 4635564 855 855 855 855 32
394 20250314 123600 4608204 856 856 856 856 0
395 20250314 123500 4608204 856 856 856 856 0
396 20250314 123400 4608204 856 856 856 856 0
397 20250314 123300 4608204 856 856 856 856 0
398 20250314 123200 4608204 856 856 856 856 0
399 20250314 123100 4608204 856 856 856 856 0
400 20250314 123000 4608204 856 856 856 856 0
401 20250314 122900 4608204 856 856 856 856 0
402 20250314 122800 4608204 856 856 856 856 0
403 20250314 122700 4608204 856 856 856 856 0
404 20250314 122600 4608204 856 856 856 856 0
405 20250314 122500 4608204 856 856 856 856 0
406 20250314 122400 4608204 856 856 856 856 0
407 20250314 122300 4608204 856 856 856 856 0
408 20250314 122200 4608204 856 856 856 856 0
409 20250314 122100 4608204 856 856 856 856 0
410 20250314 122000 4608204 856 856 856 856 0
411 20250314 121900 4608204 856 856 856 856 0
412 20250314 121800 4608204 856 856 856 856 0
413 20250314 121700 4608204 856 856 856 856 0
414 20250314 121600 4608204 856 856 856 856 0
415 20250314 121500 4608204 856 856 856 856 0
416 20250314 121400 4608204 856 856 856 856 0
417 20250314 121300 4608204 856 856 856 856 0
418 20250314 121200 4608204 856 856 856 856 0
419 20250314 121100 4608204 856 856 856 856 0
420 20250314 121000 4608204 856 856 856 856 0
421 20250314 120900 4608204 856 856 856 856 0
422 20250314 120800 4608204 856 856 856 856 0
423 20250314 120700 4608204 856 856 856 856 0
424 20250314 120600 4608204 856 856 856 856 0
425 20250314 120500 4608204 856 856 856 856 0
426 20250314 120400 4608204 856 856 856 856 0
427 20250314 120300 4608204 856 856 856 856 0
428 20250314 120200 4608204 856 856 856 856 5
429 20250314 120100 4603924 857 857 857 857 0
430 20250314 120000 4603924 857 857 857 857 0
431 20250314 115900 4603924 857 857 857 857 0
432 20250314 115800 4603924 857 857 857 857 0
433 20250314 115700 4603924 857 857 857 857 0
434 20250314 115600 4603924 857 857 857 857 0
435 20250314 115500 4603924 857 857 857 857 0
436 20250314 115400 4603924 857 857 857 857 10
437 20250314 115300 4595354 857 857 857 857 0
438 20250314 115200 4595354 857 857 857 857 0
439 20250314 115100 4595354 857 857 857 857 0
440 20250314 115000 4595354 857 857 857 857 0
441 20250314 114900 4595354 857 857 857 857 0
442 20250314 114800 4595354 857 857 857 857 0
443 20250314 114700 4595354 857 857 857 857 0
444 20250314 114600 4595354 857 857 857 857 0
445 20250314 114500 4595354 857 857 857 857 0
446 20250314 114400 4595354 857 857 857 857 0
447 20250314 114300 4595354 857 857 857 857 0
448 20250314 114200 4595354 857 857 857 857 0
449 20250314 114100 4595354 857 857 857 857 0
450 20250314 114000 4595354 857 857 857 857 0
451 20250314 113900 4595354 857 857 857 857 0
452 20250314 113800 4595354 857 857 857 857 1
453 20250314 113700 4594497 851 851 851 851 0
454 20250314 113600 4594497 851 858 858 850 4338
455 20250314 113500 894420 859 859 859 859 0
456 20250314 113400 894420 859 859 859 859 0
457 20250314 113300 894420 859 859 859 859 0
458 20250314 113200 894420 859 859 859 859 0
459 20250314 113100 894420 859 859 859 859 0
460 20250314 113000 894420 859 859 859 859 0
461 20250314 112900 894420 859 859 859 859 0
462 20250314 112800 894420 859 859 859 859 0
463 20250314 112700 894420 859 859 859 859 0
464 20250314 112600 894420 859 859 859 859 0
465 20250314 112500 894420 859 859 859 859 0
466 20250314 112400 894420 859 859 859 859 0
467 20250314 112300 894420 859 859 859 859 0
468 20250314 112200 894420 859 859 859 859 0
469 20250314 112100 894420 859 859 859 859 0
470 20250314 112000 894420 859 859 859 859 0
471 20250314 111900 894420 859 859 859 859 0
472 20250314 111800 894420 859 859 859 859 0
473 20250314 111700 894420 859 859 859 859 1
474 20250314 111600 893561 858 858 858 858 175
475 20250314 111500 743411 858 858 858 858 0
476 20250314 111400 743411 858 858 858 858 0
477 20250314 111300 743411 858 858 858 858 0
478 20250314 111200 743411 858 858 858 858 0
479 20250314 111100 743411 858 858 858 858 118
480 20250314 111000 642167 859 859 859 859 2
481 20250314 110900 640449 859 859 859 859 0
482 20250314 110800 640449 859 859 859 859 0
483 20250314 110700 640449 859 859 859 859 0
484 20250314 110600 640449 859 859 859 859 0
485 20250314 110500 640449 859 859 859 859 0
486 20250314 110400 640449 859 859 859 859 0
487 20250314 110300 640449 859 859 859 859 0
488 20250314 110200 640449 859 859 859 859 0
489 20250314 110100 640449 859 859 859 859 0
490 20250314 110000 640449 859 859 859 859 1
491 20250314 105900 639590 858 858 858 858 0
492 20250314 105800 639590 858 858 858 858 0
493 20250314 105700 639590 858 858 858 858 0
494 20250314 105600 639590 858 858 858 858 0
495 20250314 105500 639590 858 858 858 858 0
496 20250314 105400 639590 858 858 858 858 0
497 20250314 105300 639590 858 858 858 858 0
498 20250314 105200 639590 858 858 858 858 0
499 20250314 105100 639590 858 858 858 858 0
500 20250314 105000 639590 858 858 858 858 0
501 20250314 104900 639590 858 858 858 858 0
502 20250314 104800 639590 858 858 858 858 0
503 20250314 104700 639590 858 858 858 858 0
504 20250314 104600 639590 858 858 858 858 0
505 20250314 104500 639590 858 858 858 858 0
506 20250314 104400 639590 858 858 858 858 0
507 20250314 104300 639590 858 858 858 858 47
508 20250314 104200 599264 859 859 859 859 0
509 20250314 104100 599264 859 859 859 859 0
510 20250314 104000 599264 859 859 859 859 0
511 20250314 103900 599264 859 859 859 859 0
512 20250314 103800 599264 859 859 859 859 0
513 20250314 103700 599264 859 859 859 859 0
514 20250314 103600 599264 859 859 859 859 0
515 20250314 103500 599264 859 859 859 859 0
516 20250314 103400 599264 859 859 859 859 0
517 20250314 103300 599264 859 859 859 859 0
518 20250314 103200 599264 859 859 859 859 0
519 20250314 103100 599264 859 859 859 859 0
520 20250314 103000 599264 859 859 859 859 0
521 20250314 102900 599264 859 859 859 859 0
522 20250314 102800 599264 859 859 859 859 0
523 20250314 102700 599264 859 859 859 859 0
524 20250314 102600 599264 859 859 859 859 1
525 20250314 102500 598405 860 860 860 860 0
526 20250314 102400 598405 860 860 860 860 0
527 20250314 102300 598405 860 860 860 860 0
528 20250314 102200 598405 860 860 860 860 0
529 20250314 102100 598405 860 860 860 860 0
530 20250314 102000 598405 860 860 860 860 0
531 20250314 101900 598405 860 860 860 860 0
532 20250314 101800 598405 860 860 860 860 0
533 20250314 101700 598405 860 860 860 860 0
534 20250314 101600 598405 860 860 860 860 0
535 20250314 101500 598405 860 860 860 860 0
536 20250314 101400 598405 860 860 860 860 0
537 20250314 101300 598405 860 860 860 860 0
538 20250314 101200 598405 860 860 860 860 0
539 20250314 101100 598405 860 860 860 860 0
540 20250314 101000 598405 860 860 860 860 0
541 20250314 100900 598405 860 860 860 860 1
542 20250314 100800 597545 860 860 860 860 0
543 20250314 100700 597545 860 860 860 860 0
544 20250314 100600 597545 860 860 860 860 0
545 20250314 100500 597545 860 860 860 860 0
546 20250314 100400 597545 860 860 860 860 0
547 20250314 100300 597545 860 860 860 860 0
548 20250314 100200 597545 860 860 860 860 0
549 20250314 100100 597545 860 860 860 860 0
550 20250314 100000 597545 860 860 860 860 0
551 20250314 095900 597545 860 860 860 860 0
552 20250314 095800 597545 860 860 860 860 0
553 20250314 095700 597545 860 860 860 860 0
554 20250314 095600 597545 860 860 860 860 0
555 20250314 095500 597545 860 860 860 860 0
556 20250314 095400 597545 860 860 860 860 0
557 20250314 095300 597545 860 860 860 860 0
558 20250314 095200 597545 860 860 860 860 0
559 20250314 095100 597545 860 860 860 860 0
560 20250314 095000 597545 860 860 860 860 0
561 20250314 094900 597545 860 860 860 860 8
562 20250314 094800 590665 860 860 860 860 0
563 20250314 094700 590665 860 860 860 860 0
564 20250314 094600 590665 860 860 860 860 0
565 20250314 094500 590665 860 860 860 860 0
566 20250314 094400 590665 860 860 860 859 53
567 20250314 094300 545092 860 860 860 860 0
568 20250314 094200 545092 860 860 860 860 0
569 20250314 094100 545092 860 860 860 860 0
570 20250314 094000 545092 860 860 860 860 0
571 20250314 093900 545092 860 860 860 860 0
572 20250314 093800 545092 860 860 860 860 0
573 20250314 093700 545092 860 860 860 860 11
574 20250314 093600 535632 860 860 860 860 0
575 20250314 093500 535632 860 860 860 860 10
576 20250314 093400 527032 860 860 860 860 0
577 20250314 093300 527032 860 860 860 860 1
578 20250314 093200 526172 860 860 860 860 0
579 20250314 093100 526172 860 860 860 860 0
580 20250314 093000 526172 860 857 860 857 82
581 20250314 092900 455895 857 857 857 857 31
582 20250314 092800 429328 857 857 857 857 76
583 20250314 092700 364196 857 857 857 857 200
584 20250314 092600 192796 857 857 857 857 0
585 20250314 092500 192796 857 857 857 857 1
586 20250314 092400 191939 857 857 857 857 0
587 20250314 092300 191939 857 857 857 857 0
588 20250314 092200 191939 857 857 857 857 101
589 20250314 092100 105382 856 856 856 856 0
590 20250314 092000 105382 856 857 857 856 12
591 20250314 091900 95100 860 860 860 860 0
592 20250314 091800 95100 860 860 860 860 0
593 20250314 091700 95100 860 860 860 860 0
594 20250314 091600 95100 860 860 860 860 10
595 20250314 091500 86500 865 865 865 865 0
596 20250314 091400 86500 865 865 865 865 0
597 20250314 091300 86500 865 865 865 865 0
598 20250314 091200 86500 865 865 865 865 0
599 20250314 091100 86500 865 865 865 865 0
600 20250314 091000 86500 865 865 865 865 0
601 20250314 090900 86500 865 865 865 865 0
602 20250314 090800 86500 865 865 865 865 0
603 20250314 090700 86500 865 865 865 865 0
604 20250314 090600 86500 865 865 865 865 0
605 20250314 090500 86500 865 865 865 865 0
606 20250314 090400 86500 865 865 865 865 100
607 20250314 090300 0 857 857 857 857 0
608 20250314 090200 0 857 857 857 857 0
609 20250314 090100 0 857 857 857 857 0
610 20250314 090000 0 857 857 857 857 0

1
020760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,51513741,0,44147276037,0.00
20250311,0,51513741,0,44559385965,0.00
20250310,0,51513741,0,45280578339,0.00
20250307,0,51513741,0,44662413447,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 51513741 0 44147276037 0.00
3 20250311 0 51513741 0 44559385965 0.00
4 20250310 0 51513741 0 45280578339 0.00
5 20250307 0 51513741 0 44662413447 0.00