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

613
024890/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,22969031,962,962,962,962,1377
20250314,191000,22969031,962,962,962,962,0
20250314,190900,22969031,962,962,962,962,0
20250314,190800,22969031,962,962,962,962,0
20250314,190700,22969031,962,962,962,962,0
20250314,190600,22969031,962,962,962,962,0
20250314,190500,22969031,962,962,962,962,0
20250314,190400,22969031,962,962,962,962,0
20250314,190300,22969031,962,962,962,962,0
20250314,190200,22969031,962,962,962,962,0
20250314,190100,22969031,962,962,962,962,0
20250314,190000,22969031,962,962,962,962,0
20250314,185900,22969031,962,962,962,962,0
20250314,185800,22969031,962,962,962,962,0
20250314,185700,22969031,962,962,962,962,0
20250314,185600,22969031,962,962,962,962,0
20250314,185500,22969031,962,962,962,962,0
20250314,185400,22969031,962,962,962,962,0
20250314,185300,22969031,962,962,962,962,0
20250314,185200,22969031,962,962,962,962,0
20250314,185100,22969031,962,962,962,962,0
20250314,185000,22969031,962,962,962,962,0
20250314,184900,22969031,962,962,962,962,0
20250314,184800,22969031,962,962,962,962,0
20250314,184700,22969031,962,962,962,962,0
20250314,184600,22969031,962,962,962,962,0
20250314,184500,22969031,962,962,962,962,0
20250314,184400,22969031,962,962,962,962,0
20250314,184300,22969031,962,962,962,962,0
20250314,184200,22969031,962,962,962,962,0
20250314,184100,22969031,962,962,962,962,1377
20250314,184000,22969031,962,962,962,962,0
20250314,183900,22969031,962,962,962,962,0
20250314,183800,22969031,962,962,962,962,0
20250314,183700,22969031,962,962,962,962,0
20250314,183600,22969031,962,962,962,962,0
20250314,183500,22969031,962,962,962,962,0
20250314,183400,22969031,962,962,962,962,0
20250314,183300,22969031,962,962,962,962,0
20250314,183200,22969031,962,962,962,962,0
20250314,183100,22969031,962,962,962,962,0
20250314,183000,22969031,962,962,962,962,0
20250314,182900,22969031,962,962,962,962,0
20250314,182800,22969031,962,962,962,962,0
20250314,182700,22969031,962,962,962,962,0
20250314,182600,22969031,962,962,962,962,0
20250314,182500,22969031,962,962,962,962,0
20250314,182400,22969031,962,962,962,962,0
20250314,182300,22969031,962,962,962,962,0
20250314,182200,22969031,962,962,962,962,0
20250314,182100,22969031,962,962,962,962,0
20250314,182000,22969031,962,962,962,962,0
20250314,181900,22969031,962,962,962,962,0
20250314,181800,22969031,962,962,962,962,0
20250314,181700,22969031,962,962,962,962,0
20250314,181600,22969031,962,962,962,962,0
20250314,181500,22969031,962,962,962,962,0
20250314,181400,22969031,962,962,962,962,0
20250314,181300,22969031,962,962,962,962,0
20250314,181200,22969031,962,962,962,962,0
20250314,181100,22969031,962,962,962,962,1377
20250314,181000,22969031,962,962,962,962,0
20250314,180900,22969031,962,962,962,962,0
20250314,180800,22969031,962,962,962,962,0
20250314,180700,22969031,962,962,962,962,0
20250314,180600,22969031,962,962,962,962,0
20250314,180500,22969031,962,962,962,962,0
20250314,180400,22969031,962,962,962,962,0
20250314,180300,22969031,962,962,962,962,0
20250314,180200,22969031,962,962,962,962,0
20250314,180100,22969031,962,962,962,962,0
20250314,180000,22969031,962,962,962,962,0
20250314,175900,22969031,962,962,962,962,0
20250314,175800,22969031,962,962,962,962,0
20250314,175700,22969031,962,962,962,962,0
20250314,175600,22969031,962,962,962,962,0
20250314,175500,22969031,962,962,962,962,0
20250314,175400,22969031,962,962,962,962,0
20250314,175300,22969031,962,962,962,962,0
20250314,175200,22969031,962,962,962,962,0
20250314,175100,22969031,962,962,962,962,0
20250314,175000,22969031,962,962,962,962,0
20250314,174900,22969031,962,962,962,962,0
20250314,174800,22969031,962,962,962,962,0
20250314,174700,22969031,962,962,962,962,0
20250314,174600,22969031,962,962,962,962,0
20250314,174500,22969031,962,962,962,962,0
20250314,174400,22969031,962,962,962,962,0
20250314,174300,22969031,962,962,962,962,0
20250314,174200,22969031,962,962,962,962,0
20250314,174100,22969031,962,962,962,962,1377
20250314,174000,22969031,962,962,962,962,0
20250314,173900,22969031,962,962,962,962,0
20250314,173800,22969031,962,962,962,962,0
20250314,173700,22969031,962,962,962,962,0
20250314,173600,22969031,962,962,962,962,0
20250314,173500,22969031,962,962,962,962,0
20250314,173400,22969031,962,962,962,962,0
20250314,173300,22969031,962,962,962,962,0
20250314,173200,22969031,962,962,962,962,0
20250314,173100,22969031,962,962,962,962,0
20250314,173000,22969031,962,962,962,962,0
20250314,172900,22969031,962,962,962,962,0
20250314,172800,22969031,962,962,962,962,0
20250314,172700,22969031,962,962,962,962,0
20250314,172600,22969031,962,962,962,962,0
20250314,172500,22969031,962,962,962,962,0
20250314,172400,22969031,962,962,962,962,0
20250314,172300,22969031,962,962,962,962,0
20250314,172200,22969031,962,962,962,962,0
20250314,172100,22969031,962,962,962,962,0
20250314,172000,22969031,962,962,962,962,0
20250314,171900,22969031,962,962,962,962,0
20250314,171800,22969031,962,962,962,962,0
20250314,171700,22969031,962,962,962,962,0
20250314,171600,22969031,962,962,962,962,0
20250314,171500,22969031,962,962,962,962,0
20250314,171400,22969031,962,962,962,962,0
20250314,171300,22969031,962,962,962,962,0
20250314,171200,22969031,962,962,962,962,0
20250314,171100,22969031,962,962,962,962,1377
20250314,171000,22969031,962,962,962,962,0
20250314,170900,22969031,962,962,962,962,0
20250314,170800,22969031,962,962,962,962,0
20250314,170700,22969031,962,962,962,962,0
20250314,170600,22969031,962,962,962,962,0
20250314,170500,22969031,962,962,962,962,0
20250314,170400,22969031,962,962,962,962,0
20250314,170300,22969031,962,962,962,962,0
20250314,170200,22969031,962,962,962,962,0
20250314,170100,22969031,962,962,962,962,0
20250314,170000,22969031,962,962,962,962,0
20250314,165900,22969031,962,962,962,962,0
20250314,165800,22969031,962,962,962,962,0
20250314,165700,22969031,962,962,962,962,0
20250314,165600,22969031,962,962,962,962,0
20250314,165500,22969031,962,962,962,962,0
20250314,165400,22969031,962,962,962,962,0
20250314,165300,22969031,962,962,962,962,0
20250314,165200,22969031,962,962,962,962,0
20250314,165100,22969031,962,962,962,962,0
20250314,165000,22969031,962,962,962,962,0
20250314,164900,22969031,962,962,962,962,0
20250314,164800,22969031,962,962,962,962,0
20250314,164700,22969031,962,962,962,962,0
20250314,164600,22969031,962,962,962,962,0
20250314,164500,22969031,962,962,962,962,0
20250314,164400,22969031,962,962,962,962,0
20250314,164300,22969031,962,962,962,962,0
20250314,164200,22969031,962,962,962,962,0
20250314,164100,22969031,962,962,962,962,1377
20250314,164000,22969031,962,962,962,962,0
20250314,163900,22969031,962,962,962,962,0
20250314,163800,22969031,962,962,962,962,0
20250314,163700,22969031,962,962,962,962,0
20250314,163600,22969031,962,962,962,962,0
20250314,163500,22969031,962,962,962,962,0
20250314,163400,22969031,962,962,962,962,0
20250314,163300,22969031,962,962,962,962,0
20250314,163200,22969031,962,962,962,962,0
20250314,163100,22969031,962,962,962,962,0
20250314,163000,22969031,962,962,962,962,0
20250314,162900,22969031,962,962,962,962,0
20250314,162800,22969031,962,962,962,962,0
20250314,162700,22969031,962,962,962,962,0
20250314,162600,22969031,962,962,962,962,0
20250314,162500,22969031,962,962,962,962,0
20250314,162400,22969031,962,962,962,962,0
20250314,162300,22969031,962,962,962,962,0
20250314,162200,22969031,962,962,962,962,0
20250314,162100,22969031,962,962,962,962,0
20250314,162000,22969031,962,962,962,962,0
20250314,161900,22969031,962,962,962,962,0
20250314,161800,22969031,962,962,962,962,0
20250314,161700,22969031,962,962,962,962,0
20250314,161600,22969031,962,962,962,962,0
20250314,161500,22969031,962,962,962,962,0
20250314,161400,22969031,962,962,962,962,0
20250314,161300,22969031,962,962,962,962,0
20250314,161200,22969031,962,962,962,962,0
20250314,161100,22969031,962,962,962,962,1377
20250314,161000,22969031,962,962,962,962,0
20250314,160900,22969031,962,962,962,962,0
20250314,160800,22969031,962,962,962,962,0
20250314,160700,22969031,962,962,962,962,0
20250314,160600,22969031,962,962,962,962,0
20250314,160500,22969031,962,962,962,962,0
20250314,160400,22969031,962,962,962,962,0
20250314,160300,22969031,962,962,962,962,0
20250314,160200,22969031,962,962,962,962,0
20250314,160100,22969031,962,962,962,962,0
20250314,160000,22969031,962,962,962,962,0
20250314,155900,22969031,962,962,962,962,0
20250314,155800,22969031,962,962,962,962,0
20250314,155700,22969031,962,962,962,962,0
20250314,155600,22969031,962,962,962,962,0
20250314,155500,22969031,962,962,962,962,0
20250314,155400,22969031,962,962,962,962,0
20250314,155300,22969031,962,962,962,962,0
20250314,155200,22969031,962,962,962,962,0
20250314,155100,22969031,962,962,962,962,0
20250314,155000,22969031,962,962,962,962,0
20250314,154900,22969031,962,962,962,962,0
20250314,154800,22969031,962,962,962,962,0
20250314,154700,22969031,962,962,962,962,0
20250314,154600,22969031,962,962,962,962,0
20250314,154500,22969031,962,962,962,962,0
20250314,154400,22969031,962,962,962,962,0
20250314,154300,22969031,962,962,962,962,0
20250314,154200,22969031,962,962,962,962,0
20250314,154100,22969031,962,962,962,962,1377
20250314,154000,22969031,962,962,962,962,0
20250314,153900,22969031,962,962,962,962,0
20250314,153800,22969031,962,962,962,962,0
20250314,153700,22969031,962,962,962,962,0
20250314,153600,22969031,962,962,962,962,0
20250314,153500,22969031,962,962,962,962,0
20250314,153400,22969031,962,962,962,962,0
20250314,153300,22969031,962,962,962,962,0
20250314,153200,22969031,962,962,962,962,0
20250314,153100,22969031,962,962,962,962,0
20250314,153000,22969031,962,962,962,962,1377
20250314,152900,21644357,964,964,964,964,0
20250314,152800,21644357,964,964,964,964,0
20250314,152700,21644357,964,964,964,964,0
20250314,152600,21644357,964,964,964,964,0
20250314,152500,21644357,964,964,964,964,0
20250314,152400,21644357,964,964,964,964,0
20250314,152300,21644357,964,964,964,964,0
20250314,152200,21644357,964,964,964,964,0
20250314,152100,21644357,964,964,964,964,0
20250314,152000,21644357,964,964,964,964,0
20250314,151900,21644357,964,964,964,964,1
20250314,151800,21643393,965,965,965,965,0
20250314,151700,21643393,965,965,965,965,561
20250314,151600,21102028,965,965,965,965,0
20250314,151500,21102028,965,965,965,965,0
20250314,151400,21102028,965,965,965,965,0
20250314,151300,21102028,965,965,965,965,0
20250314,151200,21102028,965,965,965,965,0
20250314,151100,21102028,965,965,965,965,0
20250314,151000,21102028,965,965,965,965,0
20250314,150900,21102028,965,965,965,965,0
20250314,150800,21102028,965,965,965,965,0
20250314,150700,21102028,965,965,965,965,0
20250314,150600,21102028,965,965,965,965,0
20250314,150500,21102028,965,965,965,965,0
20250314,150400,21102028,965,965,965,965,0
20250314,150300,21102028,965,965,965,965,0
20250314,150200,21102028,965,965,965,965,0
20250314,150100,21102028,965,965,965,962,2003
20250314,150000,19173772,965,965,965,965,0
20250314,145900,19173772,965,965,965,965,0
20250314,145800,19173772,965,965,965,965,0
20250314,145700,19173772,965,965,965,965,21
20250314,145600,19153507,965,965,965,965,10
20250314,145500,19143857,965,965,965,965,0
20250314,145400,19143857,965,965,965,965,0
20250314,145300,19143857,965,965,965,965,0
20250314,145200,19143857,965,965,965,965,0
20250314,145100,19143857,965,965,965,965,0
20250314,145000,19143857,965,965,965,965,0
20250314,144900,19143857,965,965,965,965,0
20250314,144800,19143857,965,965,965,965,0
20250314,144700,19143857,965,965,965,965,0
20250314,144600,19143857,965,965,965,965,0
20250314,144500,19143857,965,965,965,965,0
20250314,144400,19143857,965,965,965,965,0
20250314,144300,19143857,965,965,965,965,26
20250314,144200,19118767,965,965,965,965,20
20250314,144100,19099467,965,965,965,965,10
20250314,144000,19089817,966,966,966,966,0
20250314,143900,19089817,966,966,966,966,0
20250314,143800,19089817,966,966,966,966,0
20250314,143700,19089817,966,966,966,966,0
20250314,143600,19089817,966,966,966,966,0
20250314,143500,19089817,966,966,966,966,0
20250314,143400,19089817,966,966,966,966,0
20250314,143300,19089817,966,966,966,966,0
20250314,143200,19089817,966,966,966,966,1
20250314,143100,19088851,965,965,965,965,0
20250314,143000,19088851,965,965,965,965,100
20250314,142900,18992351,966,966,966,966,0
20250314,142800,18992351,966,966,966,966,0
20250314,142700,18992351,966,966,966,966,0
20250314,142600,18992351,966,966,966,966,0
20250314,142500,18992351,966,966,966,966,12
20250314,142400,18980759,966,966,966,966,15
20250314,142300,18966269,966,966,966,966,12
20250314,142200,18954677,966,966,966,966,9
20250314,142100,18945983,966,966,966,966,0
20250314,142000,18945983,966,966,966,966,0
20250314,141900,18945983,966,966,966,966,0
20250314,141800,18945983,966,966,966,966,0
20250314,141700,18945983,966,966,966,966,0
20250314,141600,18945983,966,966,966,966,0
20250314,141500,18945983,966,966,966,966,0
20250314,141400,18945983,966,966,966,966,0
20250314,141300,18945983,966,966,966,966,0
20250314,141200,18945983,966,966,966,966,0
20250314,141100,18945983,966,966,966,966,0
20250314,141000,18945983,966,966,966,966,0
20250314,140900,18945983,966,966,966,966,0
20250314,140800,18945983,966,966,966,966,0
20250314,140700,18945983,966,966,966,966,0
20250314,140600,18945983,966,966,966,966,0
20250314,140500,18945983,966,966,966,966,0
20250314,140400,18945983,966,966,966,966,0
20250314,140300,18945983,966,966,966,966,0
20250314,140200,18945983,966,966,966,966,0
20250314,140100,18945983,966,966,966,966,1
20250314,140000,18945017,962,963,963,962,797
20250314,135900,18178288,967,967,967,967,0
20250314,135800,18178288,967,967,967,967,0
20250314,135700,18178288,967,967,967,967,0
20250314,135600,18178288,967,967,967,967,0
20250314,135500,18178288,967,967,967,967,0
20250314,135400,18178288,967,967,967,967,0
20250314,135300,18178288,967,967,967,967,0
20250314,135200,18178288,967,967,967,967,0
20250314,135100,18178288,967,967,967,967,0
20250314,135000,18178288,967,967,967,967,0
20250314,134900,18178288,967,967,967,967,0
20250314,134800,18178288,967,967,967,967,0
20250314,134700,18178288,967,967,967,967,0
20250314,134600,18178288,967,967,967,967,0
20250314,134500,18178288,967,967,967,967,0
20250314,134400,18178288,967,967,967,967,0
20250314,134300,18178288,967,967,967,967,0
20250314,134200,18178288,967,967,967,967,1
20250314,134100,18177321,962,962,962,962,0
20250314,134000,18177321,962,962,962,962,0
20250314,133900,18177321,962,962,962,962,0
20250314,133800,18177321,962,962,962,962,0
20250314,133700,18177321,962,962,962,962,699
20250314,133600,17504883,968,968,968,968,0
20250314,133500,17504883,968,968,968,968,0
20250314,133400,17504883,968,968,968,968,0
20250314,133300,17504883,968,968,968,968,0
20250314,133200,17504883,968,968,968,968,0
20250314,133100,17504883,968,968,968,968,0
20250314,133000,17504883,968,968,968,968,0
20250314,132900,17504883,968,968,968,968,0
20250314,132800,17504883,968,968,968,968,0
20250314,132700,17504883,968,968,968,968,0
20250314,132600,17504883,968,968,968,968,86
20250314,132500,17421635,970,970,970,970,0
20250314,132400,17421635,970,970,970,970,0
20250314,132300,17421635,970,970,970,970,0
20250314,132200,17421635,970,970,970,970,0
20250314,132100,17421635,970,970,970,970,0
20250314,132000,17421635,970,970,970,970,0
20250314,131900,17421635,970,970,970,970,0
20250314,131800,17421635,970,970,970,970,0
20250314,131700,17421635,970,970,970,970,0
20250314,131600,17421635,970,970,970,970,0
20250314,131500,17421635,970,970,970,970,0
20250314,131400,17421635,970,970,970,970,0
20250314,131300,17421635,970,970,970,970,0
20250314,131200,17421635,970,970,970,970,0
20250314,131100,17421635,970,962,970,961,2194
20250314,131000,15311992,962,962,962,962,0
20250314,130900,15311992,962,970,970,962,598
20250314,130800,14736476,970,967,970,967,2161
20250314,130700,12642539,967,967,967,967,0
20250314,130600,12642539,967,966,967,966,999
20250314,130500,11677029,965,965,965,965,0
20250314,130400,11677029,965,965,965,965,0
20250314,130300,11677029,965,965,965,965,0
20250314,130200,11677029,965,965,965,965,0
20250314,130100,11677029,965,965,965,965,0
20250314,130000,11677029,965,965,965,965,0
20250314,125900,11677029,965,965,965,965,0
20250314,125800,11677029,965,965,965,965,0
20250314,125700,11677029,965,965,965,965,0
20250314,125600,11677029,965,965,965,965,0
20250314,125500,11677029,965,965,965,965,0
20250314,125400,11677029,965,965,965,965,0
20250314,125300,11677029,965,965,965,965,0
20250314,125200,11677029,965,965,965,965,10
20250314,125100,11667379,966,966,966,966,0
20250314,125000,11667379,966,966,966,966,0
20250314,124900,11667379,966,966,966,966,0
20250314,124800,11667379,966,966,966,966,0
20250314,124700,11667379,966,966,966,966,1
20250314,124600,11666413,962,962,962,962,50
20250314,124500,11618313,966,966,966,966,0
20250314,124400,11618313,966,966,966,966,0
20250314,124300,11618313,966,966,966,966,0
20250314,124200,11618313,966,966,966,966,0
20250314,124100,11618313,966,966,966,966,0
20250314,124000,11618313,966,966,966,966,0
20250314,123900,11618313,966,966,966,966,1
20250314,123800,11617347,961,961,961,961,0
20250314,123700,11617347,961,961,961,961,0
20250314,123600,11617347,961,961,961,961,0
20250314,123500,11617347,961,961,961,961,0
20250314,123400,11617347,961,961,961,961,0
20250314,123300,11617347,961,961,961,961,0
20250314,123200,11617347,961,961,961,961,0
20250314,123100,11617347,961,961,961,961,0
20250314,123000,11617347,961,961,961,961,0
20250314,122900,11617347,961,961,961,961,0
20250314,122800,11617347,961,961,961,961,0
20250314,122700,11617347,961,961,961,961,0
20250314,122600,11617347,961,961,961,961,0
20250314,122500,11617347,961,962,962,961,500
20250314,122400,11136578,962,962,962,962,0
20250314,122300,11136578,962,966,966,962,952
20250314,122200,10220518,962,962,962,962,0
20250314,122100,10220518,962,962,962,962,0
20250314,122000,10220518,962,962,962,962,0
20250314,121900,10220518,962,962,962,962,0
20250314,121800,10220518,962,962,962,962,0
20250314,121700,10220518,962,962,962,962,0
20250314,121600,10220518,962,966,966,962,8
20250314,121500,10212794,966,966,966,966,0
20250314,121400,10212794,966,966,966,966,0
20250314,121300,10212794,966,966,966,966,0
20250314,121200,10212794,966,966,966,966,0
20250314,121100,10212794,966,966,966,966,0
20250314,121000,10212794,966,966,966,966,0
20250314,120900,10212794,966,966,966,966,0
20250314,120800,10212794,966,966,966,966,0
20250314,120700,10212794,966,966,966,966,0
20250314,120600,10212794,966,962,966,962,2
20250314,120500,10210866,967,967,967,962,3
20250314,120400,10207970,968,968,968,968,0
20250314,120300,10207970,968,968,968,968,0
20250314,120200,10207970,968,968,968,968,0
20250314,120100,10207970,968,968,968,968,1
20250314,120000,10207002,969,969,969,969,0
20250314,115900,10207002,969,969,969,969,0
20250314,115800,10207002,969,969,969,969,0
20250314,115700,10207002,969,969,969,969,0
20250314,115600,10207002,969,969,969,969,0
20250314,115500,10207002,969,969,969,969,0
20250314,115400,10207002,969,969,969,969,0
20250314,115300,10207002,969,969,969,969,0
20250314,115200,10207002,969,969,969,969,0
20250314,115100,10207002,969,969,969,969,0
20250314,115000,10207002,969,969,969,969,0
20250314,114900,10207002,969,969,969,969,0
20250314,114800,10207002,969,969,969,969,0
20250314,114700,10207002,969,969,969,969,0
20250314,114600,10207002,969,969,969,969,0
20250314,114500,10207002,969,969,969,969,0
20250314,114400,10207002,969,969,969,969,0
20250314,114300,10207002,969,969,969,969,0
20250314,114200,10207002,969,969,969,969,1
20250314,114100,10206033,962,962,962,962,1
20250314,114000,10205071,960,960,960,960,0
20250314,113900,10205071,960,964,964,960,4066
20250314,113800,6295962,964,964,964,964,0
20250314,113700,6295962,964,964,964,964,0
20250314,113600,6295962,964,964,964,964,0
20250314,113500,6295962,964,964,964,964,0
20250314,113400,6295962,964,964,964,964,42
20250314,113300,6255474,964,964,964,964,0
20250314,113200,6255474,964,964,964,964,0
20250314,113100,6255474,964,964,964,964,0
20250314,113000,6255474,964,964,964,964,0
20250314,112900,6255474,964,964,964,964,0
20250314,112800,6255474,964,966,966,964,1381
20250314,112700,4922942,970,970,970,970,0
20250314,112600,4922942,970,970,970,970,0
20250314,112500,4922942,970,970,970,970,0
20250314,112400,4922942,970,970,970,970,0
20250314,112300,4922942,970,970,970,970,0
20250314,112200,4922942,970,970,970,970,0
20250314,112100,4922942,970,970,970,970,0
20250314,112000,4922942,970,970,970,970,0
20250314,111900,4922942,970,970,970,970,0
20250314,111800,4922942,970,970,970,970,0
20250314,111700,4922942,970,970,970,970,0
20250314,111600,4922942,970,970,970,970,0
20250314,111500,4922942,970,970,970,970,0
20250314,111400,4922942,970,970,970,970,0
20250314,111300,4922942,970,970,970,970,0
20250314,111200,4922942,970,970,970,970,0
20250314,111100,4922942,970,970,970,970,0
20250314,111000,4922942,970,970,970,970,0
20250314,110900,4922942,970,970,970,970,0
20250314,110800,4922942,970,970,970,970,0
20250314,110700,4922942,970,970,970,970,0
20250314,110600,4922942,970,970,970,970,0
20250314,110500,4922942,970,970,970,970,0
20250314,110400,4922942,970,970,970,970,0
20250314,110300,4922942,970,970,970,970,0
20250314,110200,4922942,970,970,970,970,0
20250314,110100,4922942,970,970,970,970,0
20250314,110000,4922942,970,970,970,970,1
20250314,105900,4921972,966,966,966,966,0
20250314,105800,4921972,966,966,966,966,0
20250314,105700,4921972,966,966,966,966,0
20250314,105600,4921972,966,966,966,966,0
20250314,105500,4921972,966,966,966,966,0
20250314,105400,4921972,966,966,966,966,0
20250314,105300,4921972,966,966,966,966,0
20250314,105200,4921972,966,966,966,966,0
20250314,105100,4921972,966,966,966,966,0
20250314,105000,4921972,966,966,966,966,0
20250314,104900,4921972,966,966,966,966,50
20250314,104800,4873672,970,970,970,970,0
20250314,104700,4873672,970,970,970,970,1
20250314,104600,4872702,969,969,969,969,0
20250314,104500,4872702,969,969,969,969,0
20250314,104400,4872702,969,969,969,969,0
20250314,104300,4872702,969,969,969,969,0
20250314,104200,4872702,969,969,969,969,0
20250314,104100,4872702,969,969,969,969,0
20250314,104000,4872702,969,969,969,969,0
20250314,103900,4872702,969,969,969,969,0
20250314,103800,4872702,969,969,969,969,0
20250314,103700,4872702,969,969,969,969,0
20250314,103600,4872702,969,969,969,969,0
20250314,103500,4872702,969,969,969,969,0
20250314,103400,4872702,969,969,969,969,0
20250314,103300,4872702,969,969,969,969,0
20250314,103200,4872702,969,969,969,969,0
20250314,103100,4872702,969,969,969,969,0
20250314,103000,4872702,969,969,969,969,0
20250314,102900,4872702,969,969,969,969,0
20250314,102800,4872702,969,969,969,969,0
20250314,102700,4872702,969,969,969,969,0
20250314,102600,4872702,969,969,969,969,0
20250314,102500,4872702,969,969,969,969,0
20250314,102400,4872702,969,969,969,969,0
20250314,102300,4872702,969,969,969,969,0
20250314,102200,4872702,969,969,969,969,1
20250314,102100,4871733,971,971,971,971,0
20250314,102000,4871733,971,971,971,971,0
20250314,101900,4871733,971,971,971,971,0
20250314,101800,4871733,971,971,971,971,0
20250314,101700,4871733,971,971,971,971,0
20250314,101600,4871733,971,971,971,971,0
20250314,101500,4871733,971,971,971,971,0
20250314,101400,4871733,971,971,971,971,0
20250314,101300,4871733,971,971,971,971,33
20250314,101200,4839690,971,971,971,971,0
20250314,101100,4839690,971,971,971,971,0
20250314,101000,4839690,971,971,971,971,1
20250314,100900,4838719,965,965,965,965,0
20250314,100800,4838719,965,965,965,965,0
20250314,100700,4838719,965,965,965,965,0
20250314,100600,4838719,965,965,965,965,0
20250314,100500,4838719,965,965,965,965,0
20250314,100400,4838719,965,965,965,965,0
20250314,100300,4838719,965,965,965,965,0
20250314,100200,4838719,965,965,965,965,0
20250314,100100,4838719,965,965,965,965,0
20250314,100000,4838719,965,965,965,965,0
20250314,095900,4838719,965,965,965,965,0
20250314,095800,4838719,965,965,965,965,0
20250314,095700,4838719,965,965,965,965,0
20250314,095600,4838719,965,965,965,965,0
20250314,095500,4838719,965,965,965,965,0
20250314,095400,4838719,965,965,965,965,0
20250314,095300,4838719,965,965,965,965,0
20250314,095200,4838719,965,965,965,965,0
20250314,095100,4838719,965,965,965,965,0
20250314,095000,4838719,965,965,965,965,1
20250314,094900,4837754,965,965,965,965,10
20250314,094800,4828104,972,972,972,972,0
20250314,094700,4828104,972,969,972,969,3570
20250314,094600,1361799,971,971,971,971,0
20250314,094500,1361799,971,971,971,971,0
20250314,094400,1361799,971,971,971,971,0
20250314,094300,1361799,971,971,971,971,0
20250314,094200,1361799,971,971,971,971,0
20250314,094100,1361799,971,971,971,971,0
20250314,094000,1361799,971,971,971,971,1
20250314,093900,1360828,964,964,964,964,0
20250314,093800,1360828,964,965,965,964,100
20250314,093700,1264367,965,965,965,965,0
20250314,093600,1264367,965,965,965,965,0
20250314,093500,1264367,965,966,966,965,174
20250314,093400,1096456,972,972,972,972,3
20250314,093300,1093540,972,973,973,972,2
20250314,093200,1091595,973,973,973,973,1
20250314,093100,1090622,975,975,975,974,3
20250314,093000,1087698,966,966,966,966,0
20250314,092900,1087698,966,966,966,966,1
20250314,092800,1086732,977,977,977,977,0
20250314,092700,1086732,977,977,977,977,0
20250314,092600,1086732,977,977,977,977,1
20250314,092500,1085755,966,966,966,966,0
20250314,092400,1085755,966,970,970,965,176
20250314,092300,915481,978,978,978,978,0
20250314,092200,915481,978,978,978,978,0
20250314,092100,915481,978,978,978,978,0
20250314,092000,915481,978,978,978,978,8
20250314,091900,907657,978,978,978,978,3
20250314,091800,904723,978,978,978,978,0
20250314,091700,904723,978,978,978,978,0
20250314,091600,904723,978,973,978,973,156
20250314,091500,752710,972,972,972,972,34
20250314,091400,719662,971,971,971,971,0
20250314,091300,719662,971,971,971,971,0
20250314,091200,719662,971,971,971,971,6
20250314,091100,713836,971,971,971,971,0
20250314,091000,713836,971,971,971,971,0
20250314,090900,713836,971,971,971,971,0
20250314,090800,713836,971,971,971,971,6
20250314,090700,708010,971,971,971,971,93
20250314,090600,617707,971,971,971,971,0
20250314,090500,617707,971,971,971,971,0
20250314,090400,617707,971,971,971,971,10
20250314,090300,607997,971,971,971,971,2
20250314,090200,606055,965,965,965,965,81
20250314,090100,527890,965,967,967,965,546
20250314,090000,972,972,972,972,972,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 22969031 962 962 962 962 1377
3 20250314 191000 22969031 962 962 962 962 0
4 20250314 190900 22969031 962 962 962 962 0
5 20250314 190800 22969031 962 962 962 962 0
6 20250314 190700 22969031 962 962 962 962 0
7 20250314 190600 22969031 962 962 962 962 0
8 20250314 190500 22969031 962 962 962 962 0
9 20250314 190400 22969031 962 962 962 962 0
10 20250314 190300 22969031 962 962 962 962 0
11 20250314 190200 22969031 962 962 962 962 0
12 20250314 190100 22969031 962 962 962 962 0
13 20250314 190000 22969031 962 962 962 962 0
14 20250314 185900 22969031 962 962 962 962 0
15 20250314 185800 22969031 962 962 962 962 0
16 20250314 185700 22969031 962 962 962 962 0
17 20250314 185600 22969031 962 962 962 962 0
18 20250314 185500 22969031 962 962 962 962 0
19 20250314 185400 22969031 962 962 962 962 0
20 20250314 185300 22969031 962 962 962 962 0
21 20250314 185200 22969031 962 962 962 962 0
22 20250314 185100 22969031 962 962 962 962 0
23 20250314 185000 22969031 962 962 962 962 0
24 20250314 184900 22969031 962 962 962 962 0
25 20250314 184800 22969031 962 962 962 962 0
26 20250314 184700 22969031 962 962 962 962 0
27 20250314 184600 22969031 962 962 962 962 0
28 20250314 184500 22969031 962 962 962 962 0
29 20250314 184400 22969031 962 962 962 962 0
30 20250314 184300 22969031 962 962 962 962 0
31 20250314 184200 22969031 962 962 962 962 0
32 20250314 184100 22969031 962 962 962 962 1377
33 20250314 184000 22969031 962 962 962 962 0
34 20250314 183900 22969031 962 962 962 962 0
35 20250314 183800 22969031 962 962 962 962 0
36 20250314 183700 22969031 962 962 962 962 0
37 20250314 183600 22969031 962 962 962 962 0
38 20250314 183500 22969031 962 962 962 962 0
39 20250314 183400 22969031 962 962 962 962 0
40 20250314 183300 22969031 962 962 962 962 0
41 20250314 183200 22969031 962 962 962 962 0
42 20250314 183100 22969031 962 962 962 962 0
43 20250314 183000 22969031 962 962 962 962 0
44 20250314 182900 22969031 962 962 962 962 0
45 20250314 182800 22969031 962 962 962 962 0
46 20250314 182700 22969031 962 962 962 962 0
47 20250314 182600 22969031 962 962 962 962 0
48 20250314 182500 22969031 962 962 962 962 0
49 20250314 182400 22969031 962 962 962 962 0
50 20250314 182300 22969031 962 962 962 962 0
51 20250314 182200 22969031 962 962 962 962 0
52 20250314 182100 22969031 962 962 962 962 0
53 20250314 182000 22969031 962 962 962 962 0
54 20250314 181900 22969031 962 962 962 962 0
55 20250314 181800 22969031 962 962 962 962 0
56 20250314 181700 22969031 962 962 962 962 0
57 20250314 181600 22969031 962 962 962 962 0
58 20250314 181500 22969031 962 962 962 962 0
59 20250314 181400 22969031 962 962 962 962 0
60 20250314 181300 22969031 962 962 962 962 0
61 20250314 181200 22969031 962 962 962 962 0
62 20250314 181100 22969031 962 962 962 962 1377
63 20250314 181000 22969031 962 962 962 962 0
64 20250314 180900 22969031 962 962 962 962 0
65 20250314 180800 22969031 962 962 962 962 0
66 20250314 180700 22969031 962 962 962 962 0
67 20250314 180600 22969031 962 962 962 962 0
68 20250314 180500 22969031 962 962 962 962 0
69 20250314 180400 22969031 962 962 962 962 0
70 20250314 180300 22969031 962 962 962 962 0
71 20250314 180200 22969031 962 962 962 962 0
72 20250314 180100 22969031 962 962 962 962 0
73 20250314 180000 22969031 962 962 962 962 0
74 20250314 175900 22969031 962 962 962 962 0
75 20250314 175800 22969031 962 962 962 962 0
76 20250314 175700 22969031 962 962 962 962 0
77 20250314 175600 22969031 962 962 962 962 0
78 20250314 175500 22969031 962 962 962 962 0
79 20250314 175400 22969031 962 962 962 962 0
80 20250314 175300 22969031 962 962 962 962 0
81 20250314 175200 22969031 962 962 962 962 0
82 20250314 175100 22969031 962 962 962 962 0
83 20250314 175000 22969031 962 962 962 962 0
84 20250314 174900 22969031 962 962 962 962 0
85 20250314 174800 22969031 962 962 962 962 0
86 20250314 174700 22969031 962 962 962 962 0
87 20250314 174600 22969031 962 962 962 962 0
88 20250314 174500 22969031 962 962 962 962 0
89 20250314 174400 22969031 962 962 962 962 0
90 20250314 174300 22969031 962 962 962 962 0
91 20250314 174200 22969031 962 962 962 962 0
92 20250314 174100 22969031 962 962 962 962 1377
93 20250314 174000 22969031 962 962 962 962 0
94 20250314 173900 22969031 962 962 962 962 0
95 20250314 173800 22969031 962 962 962 962 0
96 20250314 173700 22969031 962 962 962 962 0
97 20250314 173600 22969031 962 962 962 962 0
98 20250314 173500 22969031 962 962 962 962 0
99 20250314 173400 22969031 962 962 962 962 0
100 20250314 173300 22969031 962 962 962 962 0
101 20250314 173200 22969031 962 962 962 962 0
102 20250314 173100 22969031 962 962 962 962 0
103 20250314 173000 22969031 962 962 962 962 0
104 20250314 172900 22969031 962 962 962 962 0
105 20250314 172800 22969031 962 962 962 962 0
106 20250314 172700 22969031 962 962 962 962 0
107 20250314 172600 22969031 962 962 962 962 0
108 20250314 172500 22969031 962 962 962 962 0
109 20250314 172400 22969031 962 962 962 962 0
110 20250314 172300 22969031 962 962 962 962 0
111 20250314 172200 22969031 962 962 962 962 0
112 20250314 172100 22969031 962 962 962 962 0
113 20250314 172000 22969031 962 962 962 962 0
114 20250314 171900 22969031 962 962 962 962 0
115 20250314 171800 22969031 962 962 962 962 0
116 20250314 171700 22969031 962 962 962 962 0
117 20250314 171600 22969031 962 962 962 962 0
118 20250314 171500 22969031 962 962 962 962 0
119 20250314 171400 22969031 962 962 962 962 0
120 20250314 171300 22969031 962 962 962 962 0
121 20250314 171200 22969031 962 962 962 962 0
122 20250314 171100 22969031 962 962 962 962 1377
123 20250314 171000 22969031 962 962 962 962 0
124 20250314 170900 22969031 962 962 962 962 0
125 20250314 170800 22969031 962 962 962 962 0
126 20250314 170700 22969031 962 962 962 962 0
127 20250314 170600 22969031 962 962 962 962 0
128 20250314 170500 22969031 962 962 962 962 0
129 20250314 170400 22969031 962 962 962 962 0
130 20250314 170300 22969031 962 962 962 962 0
131 20250314 170200 22969031 962 962 962 962 0
132 20250314 170100 22969031 962 962 962 962 0
133 20250314 170000 22969031 962 962 962 962 0
134 20250314 165900 22969031 962 962 962 962 0
135 20250314 165800 22969031 962 962 962 962 0
136 20250314 165700 22969031 962 962 962 962 0
137 20250314 165600 22969031 962 962 962 962 0
138 20250314 165500 22969031 962 962 962 962 0
139 20250314 165400 22969031 962 962 962 962 0
140 20250314 165300 22969031 962 962 962 962 0
141 20250314 165200 22969031 962 962 962 962 0
142 20250314 165100 22969031 962 962 962 962 0
143 20250314 165000 22969031 962 962 962 962 0
144 20250314 164900 22969031 962 962 962 962 0
145 20250314 164800 22969031 962 962 962 962 0
146 20250314 164700 22969031 962 962 962 962 0
147 20250314 164600 22969031 962 962 962 962 0
148 20250314 164500 22969031 962 962 962 962 0
149 20250314 164400 22969031 962 962 962 962 0
150 20250314 164300 22969031 962 962 962 962 0
151 20250314 164200 22969031 962 962 962 962 0
152 20250314 164100 22969031 962 962 962 962 1377
153 20250314 164000 22969031 962 962 962 962 0
154 20250314 163900 22969031 962 962 962 962 0
155 20250314 163800 22969031 962 962 962 962 0
156 20250314 163700 22969031 962 962 962 962 0
157 20250314 163600 22969031 962 962 962 962 0
158 20250314 163500 22969031 962 962 962 962 0
159 20250314 163400 22969031 962 962 962 962 0
160 20250314 163300 22969031 962 962 962 962 0
161 20250314 163200 22969031 962 962 962 962 0
162 20250314 163100 22969031 962 962 962 962 0
163 20250314 163000 22969031 962 962 962 962 0
164 20250314 162900 22969031 962 962 962 962 0
165 20250314 162800 22969031 962 962 962 962 0
166 20250314 162700 22969031 962 962 962 962 0
167 20250314 162600 22969031 962 962 962 962 0
168 20250314 162500 22969031 962 962 962 962 0
169 20250314 162400 22969031 962 962 962 962 0
170 20250314 162300 22969031 962 962 962 962 0
171 20250314 162200 22969031 962 962 962 962 0
172 20250314 162100 22969031 962 962 962 962 0
173 20250314 162000 22969031 962 962 962 962 0
174 20250314 161900 22969031 962 962 962 962 0
175 20250314 161800 22969031 962 962 962 962 0
176 20250314 161700 22969031 962 962 962 962 0
177 20250314 161600 22969031 962 962 962 962 0
178 20250314 161500 22969031 962 962 962 962 0
179 20250314 161400 22969031 962 962 962 962 0
180 20250314 161300 22969031 962 962 962 962 0
181 20250314 161200 22969031 962 962 962 962 0
182 20250314 161100 22969031 962 962 962 962 1377
183 20250314 161000 22969031 962 962 962 962 0
184 20250314 160900 22969031 962 962 962 962 0
185 20250314 160800 22969031 962 962 962 962 0
186 20250314 160700 22969031 962 962 962 962 0
187 20250314 160600 22969031 962 962 962 962 0
188 20250314 160500 22969031 962 962 962 962 0
189 20250314 160400 22969031 962 962 962 962 0
190 20250314 160300 22969031 962 962 962 962 0
191 20250314 160200 22969031 962 962 962 962 0
192 20250314 160100 22969031 962 962 962 962 0
193 20250314 160000 22969031 962 962 962 962 0
194 20250314 155900 22969031 962 962 962 962 0
195 20250314 155800 22969031 962 962 962 962 0
196 20250314 155700 22969031 962 962 962 962 0
197 20250314 155600 22969031 962 962 962 962 0
198 20250314 155500 22969031 962 962 962 962 0
199 20250314 155400 22969031 962 962 962 962 0
200 20250314 155300 22969031 962 962 962 962 0
201 20250314 155200 22969031 962 962 962 962 0
202 20250314 155100 22969031 962 962 962 962 0
203 20250314 155000 22969031 962 962 962 962 0
204 20250314 154900 22969031 962 962 962 962 0
205 20250314 154800 22969031 962 962 962 962 0
206 20250314 154700 22969031 962 962 962 962 0
207 20250314 154600 22969031 962 962 962 962 0
208 20250314 154500 22969031 962 962 962 962 0
209 20250314 154400 22969031 962 962 962 962 0
210 20250314 154300 22969031 962 962 962 962 0
211 20250314 154200 22969031 962 962 962 962 0
212 20250314 154100 22969031 962 962 962 962 1377
213 20250314 154000 22969031 962 962 962 962 0
214 20250314 153900 22969031 962 962 962 962 0
215 20250314 153800 22969031 962 962 962 962 0
216 20250314 153700 22969031 962 962 962 962 0
217 20250314 153600 22969031 962 962 962 962 0
218 20250314 153500 22969031 962 962 962 962 0
219 20250314 153400 22969031 962 962 962 962 0
220 20250314 153300 22969031 962 962 962 962 0
221 20250314 153200 22969031 962 962 962 962 0
222 20250314 153100 22969031 962 962 962 962 0
223 20250314 153000 22969031 962 962 962 962 1377
224 20250314 152900 21644357 964 964 964 964 0
225 20250314 152800 21644357 964 964 964 964 0
226 20250314 152700 21644357 964 964 964 964 0
227 20250314 152600 21644357 964 964 964 964 0
228 20250314 152500 21644357 964 964 964 964 0
229 20250314 152400 21644357 964 964 964 964 0
230 20250314 152300 21644357 964 964 964 964 0
231 20250314 152200 21644357 964 964 964 964 0
232 20250314 152100 21644357 964 964 964 964 0
233 20250314 152000 21644357 964 964 964 964 0
234 20250314 151900 21644357 964 964 964 964 1
235 20250314 151800 21643393 965 965 965 965 0
236 20250314 151700 21643393 965 965 965 965 561
237 20250314 151600 21102028 965 965 965 965 0
238 20250314 151500 21102028 965 965 965 965 0
239 20250314 151400 21102028 965 965 965 965 0
240 20250314 151300 21102028 965 965 965 965 0
241 20250314 151200 21102028 965 965 965 965 0
242 20250314 151100 21102028 965 965 965 965 0
243 20250314 151000 21102028 965 965 965 965 0
244 20250314 150900 21102028 965 965 965 965 0
245 20250314 150800 21102028 965 965 965 965 0
246 20250314 150700 21102028 965 965 965 965 0
247 20250314 150600 21102028 965 965 965 965 0
248 20250314 150500 21102028 965 965 965 965 0
249 20250314 150400 21102028 965 965 965 965 0
250 20250314 150300 21102028 965 965 965 965 0
251 20250314 150200 21102028 965 965 965 965 0
252 20250314 150100 21102028 965 965 965 962 2003
253 20250314 150000 19173772 965 965 965 965 0
254 20250314 145900 19173772 965 965 965 965 0
255 20250314 145800 19173772 965 965 965 965 0
256 20250314 145700 19173772 965 965 965 965 21
257 20250314 145600 19153507 965 965 965 965 10
258 20250314 145500 19143857 965 965 965 965 0
259 20250314 145400 19143857 965 965 965 965 0
260 20250314 145300 19143857 965 965 965 965 0
261 20250314 145200 19143857 965 965 965 965 0
262 20250314 145100 19143857 965 965 965 965 0
263 20250314 145000 19143857 965 965 965 965 0
264 20250314 144900 19143857 965 965 965 965 0
265 20250314 144800 19143857 965 965 965 965 0
266 20250314 144700 19143857 965 965 965 965 0
267 20250314 144600 19143857 965 965 965 965 0
268 20250314 144500 19143857 965 965 965 965 0
269 20250314 144400 19143857 965 965 965 965 0
270 20250314 144300 19143857 965 965 965 965 26
271 20250314 144200 19118767 965 965 965 965 20
272 20250314 144100 19099467 965 965 965 965 10
273 20250314 144000 19089817 966 966 966 966 0
274 20250314 143900 19089817 966 966 966 966 0
275 20250314 143800 19089817 966 966 966 966 0
276 20250314 143700 19089817 966 966 966 966 0
277 20250314 143600 19089817 966 966 966 966 0
278 20250314 143500 19089817 966 966 966 966 0
279 20250314 143400 19089817 966 966 966 966 0
280 20250314 143300 19089817 966 966 966 966 0
281 20250314 143200 19089817 966 966 966 966 1
282 20250314 143100 19088851 965 965 965 965 0
283 20250314 143000 19088851 965 965 965 965 100
284 20250314 142900 18992351 966 966 966 966 0
285 20250314 142800 18992351 966 966 966 966 0
286 20250314 142700 18992351 966 966 966 966 0
287 20250314 142600 18992351 966 966 966 966 0
288 20250314 142500 18992351 966 966 966 966 12
289 20250314 142400 18980759 966 966 966 966 15
290 20250314 142300 18966269 966 966 966 966 12
291 20250314 142200 18954677 966 966 966 966 9
292 20250314 142100 18945983 966 966 966 966 0
293 20250314 142000 18945983 966 966 966 966 0
294 20250314 141900 18945983 966 966 966 966 0
295 20250314 141800 18945983 966 966 966 966 0
296 20250314 141700 18945983 966 966 966 966 0
297 20250314 141600 18945983 966 966 966 966 0
298 20250314 141500 18945983 966 966 966 966 0
299 20250314 141400 18945983 966 966 966 966 0
300 20250314 141300 18945983 966 966 966 966 0
301 20250314 141200 18945983 966 966 966 966 0
302 20250314 141100 18945983 966 966 966 966 0
303 20250314 141000 18945983 966 966 966 966 0
304 20250314 140900 18945983 966 966 966 966 0
305 20250314 140800 18945983 966 966 966 966 0
306 20250314 140700 18945983 966 966 966 966 0
307 20250314 140600 18945983 966 966 966 966 0
308 20250314 140500 18945983 966 966 966 966 0
309 20250314 140400 18945983 966 966 966 966 0
310 20250314 140300 18945983 966 966 966 966 0
311 20250314 140200 18945983 966 966 966 966 0
312 20250314 140100 18945983 966 966 966 966 1
313 20250314 140000 18945017 962 963 963 962 797
314 20250314 135900 18178288 967 967 967 967 0
315 20250314 135800 18178288 967 967 967 967 0
316 20250314 135700 18178288 967 967 967 967 0
317 20250314 135600 18178288 967 967 967 967 0
318 20250314 135500 18178288 967 967 967 967 0
319 20250314 135400 18178288 967 967 967 967 0
320 20250314 135300 18178288 967 967 967 967 0
321 20250314 135200 18178288 967 967 967 967 0
322 20250314 135100 18178288 967 967 967 967 0
323 20250314 135000 18178288 967 967 967 967 0
324 20250314 134900 18178288 967 967 967 967 0
325 20250314 134800 18178288 967 967 967 967 0
326 20250314 134700 18178288 967 967 967 967 0
327 20250314 134600 18178288 967 967 967 967 0
328 20250314 134500 18178288 967 967 967 967 0
329 20250314 134400 18178288 967 967 967 967 0
330 20250314 134300 18178288 967 967 967 967 0
331 20250314 134200 18178288 967 967 967 967 1
332 20250314 134100 18177321 962 962 962 962 0
333 20250314 134000 18177321 962 962 962 962 0
334 20250314 133900 18177321 962 962 962 962 0
335 20250314 133800 18177321 962 962 962 962 0
336 20250314 133700 18177321 962 962 962 962 699
337 20250314 133600 17504883 968 968 968 968 0
338 20250314 133500 17504883 968 968 968 968 0
339 20250314 133400 17504883 968 968 968 968 0
340 20250314 133300 17504883 968 968 968 968 0
341 20250314 133200 17504883 968 968 968 968 0
342 20250314 133100 17504883 968 968 968 968 0
343 20250314 133000 17504883 968 968 968 968 0
344 20250314 132900 17504883 968 968 968 968 0
345 20250314 132800 17504883 968 968 968 968 0
346 20250314 132700 17504883 968 968 968 968 0
347 20250314 132600 17504883 968 968 968 968 86
348 20250314 132500 17421635 970 970 970 970 0
349 20250314 132400 17421635 970 970 970 970 0
350 20250314 132300 17421635 970 970 970 970 0
351 20250314 132200 17421635 970 970 970 970 0
352 20250314 132100 17421635 970 970 970 970 0
353 20250314 132000 17421635 970 970 970 970 0
354 20250314 131900 17421635 970 970 970 970 0
355 20250314 131800 17421635 970 970 970 970 0
356 20250314 131700 17421635 970 970 970 970 0
357 20250314 131600 17421635 970 970 970 970 0
358 20250314 131500 17421635 970 970 970 970 0
359 20250314 131400 17421635 970 970 970 970 0
360 20250314 131300 17421635 970 970 970 970 0
361 20250314 131200 17421635 970 970 970 970 0
362 20250314 131100 17421635 970 962 970 961 2194
363 20250314 131000 15311992 962 962 962 962 0
364 20250314 130900 15311992 962 970 970 962 598
365 20250314 130800 14736476 970 967 970 967 2161
366 20250314 130700 12642539 967 967 967 967 0
367 20250314 130600 12642539 967 966 967 966 999
368 20250314 130500 11677029 965 965 965 965 0
369 20250314 130400 11677029 965 965 965 965 0
370 20250314 130300 11677029 965 965 965 965 0
371 20250314 130200 11677029 965 965 965 965 0
372 20250314 130100 11677029 965 965 965 965 0
373 20250314 130000 11677029 965 965 965 965 0
374 20250314 125900 11677029 965 965 965 965 0
375 20250314 125800 11677029 965 965 965 965 0
376 20250314 125700 11677029 965 965 965 965 0
377 20250314 125600 11677029 965 965 965 965 0
378 20250314 125500 11677029 965 965 965 965 0
379 20250314 125400 11677029 965 965 965 965 0
380 20250314 125300 11677029 965 965 965 965 0
381 20250314 125200 11677029 965 965 965 965 10
382 20250314 125100 11667379 966 966 966 966 0
383 20250314 125000 11667379 966 966 966 966 0
384 20250314 124900 11667379 966 966 966 966 0
385 20250314 124800 11667379 966 966 966 966 0
386 20250314 124700 11667379 966 966 966 966 1
387 20250314 124600 11666413 962 962 962 962 50
388 20250314 124500 11618313 966 966 966 966 0
389 20250314 124400 11618313 966 966 966 966 0
390 20250314 124300 11618313 966 966 966 966 0
391 20250314 124200 11618313 966 966 966 966 0
392 20250314 124100 11618313 966 966 966 966 0
393 20250314 124000 11618313 966 966 966 966 0
394 20250314 123900 11618313 966 966 966 966 1
395 20250314 123800 11617347 961 961 961 961 0
396 20250314 123700 11617347 961 961 961 961 0
397 20250314 123600 11617347 961 961 961 961 0
398 20250314 123500 11617347 961 961 961 961 0
399 20250314 123400 11617347 961 961 961 961 0
400 20250314 123300 11617347 961 961 961 961 0
401 20250314 123200 11617347 961 961 961 961 0
402 20250314 123100 11617347 961 961 961 961 0
403 20250314 123000 11617347 961 961 961 961 0
404 20250314 122900 11617347 961 961 961 961 0
405 20250314 122800 11617347 961 961 961 961 0
406 20250314 122700 11617347 961 961 961 961 0
407 20250314 122600 11617347 961 961 961 961 0
408 20250314 122500 11617347 961 962 962 961 500
409 20250314 122400 11136578 962 962 962 962 0
410 20250314 122300 11136578 962 966 966 962 952
411 20250314 122200 10220518 962 962 962 962 0
412 20250314 122100 10220518 962 962 962 962 0
413 20250314 122000 10220518 962 962 962 962 0
414 20250314 121900 10220518 962 962 962 962 0
415 20250314 121800 10220518 962 962 962 962 0
416 20250314 121700 10220518 962 962 962 962 0
417 20250314 121600 10220518 962 966 966 962 8
418 20250314 121500 10212794 966 966 966 966 0
419 20250314 121400 10212794 966 966 966 966 0
420 20250314 121300 10212794 966 966 966 966 0
421 20250314 121200 10212794 966 966 966 966 0
422 20250314 121100 10212794 966 966 966 966 0
423 20250314 121000 10212794 966 966 966 966 0
424 20250314 120900 10212794 966 966 966 966 0
425 20250314 120800 10212794 966 966 966 966 0
426 20250314 120700 10212794 966 966 966 966 0
427 20250314 120600 10212794 966 962 966 962 2
428 20250314 120500 10210866 967 967 967 962 3
429 20250314 120400 10207970 968 968 968 968 0
430 20250314 120300 10207970 968 968 968 968 0
431 20250314 120200 10207970 968 968 968 968 0
432 20250314 120100 10207970 968 968 968 968 1
433 20250314 120000 10207002 969 969 969 969 0
434 20250314 115900 10207002 969 969 969 969 0
435 20250314 115800 10207002 969 969 969 969 0
436 20250314 115700 10207002 969 969 969 969 0
437 20250314 115600 10207002 969 969 969 969 0
438 20250314 115500 10207002 969 969 969 969 0
439 20250314 115400 10207002 969 969 969 969 0
440 20250314 115300 10207002 969 969 969 969 0
441 20250314 115200 10207002 969 969 969 969 0
442 20250314 115100 10207002 969 969 969 969 0
443 20250314 115000 10207002 969 969 969 969 0
444 20250314 114900 10207002 969 969 969 969 0
445 20250314 114800 10207002 969 969 969 969 0
446 20250314 114700 10207002 969 969 969 969 0
447 20250314 114600 10207002 969 969 969 969 0
448 20250314 114500 10207002 969 969 969 969 0
449 20250314 114400 10207002 969 969 969 969 0
450 20250314 114300 10207002 969 969 969 969 0
451 20250314 114200 10207002 969 969 969 969 1
452 20250314 114100 10206033 962 962 962 962 1
453 20250314 114000 10205071 960 960 960 960 0
454 20250314 113900 10205071 960 964 964 960 4066
455 20250314 113800 6295962 964 964 964 964 0
456 20250314 113700 6295962 964 964 964 964 0
457 20250314 113600 6295962 964 964 964 964 0
458 20250314 113500 6295962 964 964 964 964 0
459 20250314 113400 6295962 964 964 964 964 42
460 20250314 113300 6255474 964 964 964 964 0
461 20250314 113200 6255474 964 964 964 964 0
462 20250314 113100 6255474 964 964 964 964 0
463 20250314 113000 6255474 964 964 964 964 0
464 20250314 112900 6255474 964 964 964 964 0
465 20250314 112800 6255474 964 966 966 964 1381
466 20250314 112700 4922942 970 970 970 970 0
467 20250314 112600 4922942 970 970 970 970 0
468 20250314 112500 4922942 970 970 970 970 0
469 20250314 112400 4922942 970 970 970 970 0
470 20250314 112300 4922942 970 970 970 970 0
471 20250314 112200 4922942 970 970 970 970 0
472 20250314 112100 4922942 970 970 970 970 0
473 20250314 112000 4922942 970 970 970 970 0
474 20250314 111900 4922942 970 970 970 970 0
475 20250314 111800 4922942 970 970 970 970 0
476 20250314 111700 4922942 970 970 970 970 0
477 20250314 111600 4922942 970 970 970 970 0
478 20250314 111500 4922942 970 970 970 970 0
479 20250314 111400 4922942 970 970 970 970 0
480 20250314 111300 4922942 970 970 970 970 0
481 20250314 111200 4922942 970 970 970 970 0
482 20250314 111100 4922942 970 970 970 970 0
483 20250314 111000 4922942 970 970 970 970 0
484 20250314 110900 4922942 970 970 970 970 0
485 20250314 110800 4922942 970 970 970 970 0
486 20250314 110700 4922942 970 970 970 970 0
487 20250314 110600 4922942 970 970 970 970 0
488 20250314 110500 4922942 970 970 970 970 0
489 20250314 110400 4922942 970 970 970 970 0
490 20250314 110300 4922942 970 970 970 970 0
491 20250314 110200 4922942 970 970 970 970 0
492 20250314 110100 4922942 970 970 970 970 0
493 20250314 110000 4922942 970 970 970 970 1
494 20250314 105900 4921972 966 966 966 966 0
495 20250314 105800 4921972 966 966 966 966 0
496 20250314 105700 4921972 966 966 966 966 0
497 20250314 105600 4921972 966 966 966 966 0
498 20250314 105500 4921972 966 966 966 966 0
499 20250314 105400 4921972 966 966 966 966 0
500 20250314 105300 4921972 966 966 966 966 0
501 20250314 105200 4921972 966 966 966 966 0
502 20250314 105100 4921972 966 966 966 966 0
503 20250314 105000 4921972 966 966 966 966 0
504 20250314 104900 4921972 966 966 966 966 50
505 20250314 104800 4873672 970 970 970 970 0
506 20250314 104700 4873672 970 970 970 970 1
507 20250314 104600 4872702 969 969 969 969 0
508 20250314 104500 4872702 969 969 969 969 0
509 20250314 104400 4872702 969 969 969 969 0
510 20250314 104300 4872702 969 969 969 969 0
511 20250314 104200 4872702 969 969 969 969 0
512 20250314 104100 4872702 969 969 969 969 0
513 20250314 104000 4872702 969 969 969 969 0
514 20250314 103900 4872702 969 969 969 969 0
515 20250314 103800 4872702 969 969 969 969 0
516 20250314 103700 4872702 969 969 969 969 0
517 20250314 103600 4872702 969 969 969 969 0
518 20250314 103500 4872702 969 969 969 969 0
519 20250314 103400 4872702 969 969 969 969 0
520 20250314 103300 4872702 969 969 969 969 0
521 20250314 103200 4872702 969 969 969 969 0
522 20250314 103100 4872702 969 969 969 969 0
523 20250314 103000 4872702 969 969 969 969 0
524 20250314 102900 4872702 969 969 969 969 0
525 20250314 102800 4872702 969 969 969 969 0
526 20250314 102700 4872702 969 969 969 969 0
527 20250314 102600 4872702 969 969 969 969 0
528 20250314 102500 4872702 969 969 969 969 0
529 20250314 102400 4872702 969 969 969 969 0
530 20250314 102300 4872702 969 969 969 969 0
531 20250314 102200 4872702 969 969 969 969 1
532 20250314 102100 4871733 971 971 971 971 0
533 20250314 102000 4871733 971 971 971 971 0
534 20250314 101900 4871733 971 971 971 971 0
535 20250314 101800 4871733 971 971 971 971 0
536 20250314 101700 4871733 971 971 971 971 0
537 20250314 101600 4871733 971 971 971 971 0
538 20250314 101500 4871733 971 971 971 971 0
539 20250314 101400 4871733 971 971 971 971 0
540 20250314 101300 4871733 971 971 971 971 33
541 20250314 101200 4839690 971 971 971 971 0
542 20250314 101100 4839690 971 971 971 971 0
543 20250314 101000 4839690 971 971 971 971 1
544 20250314 100900 4838719 965 965 965 965 0
545 20250314 100800 4838719 965 965 965 965 0
546 20250314 100700 4838719 965 965 965 965 0
547 20250314 100600 4838719 965 965 965 965 0
548 20250314 100500 4838719 965 965 965 965 0
549 20250314 100400 4838719 965 965 965 965 0
550 20250314 100300 4838719 965 965 965 965 0
551 20250314 100200 4838719 965 965 965 965 0
552 20250314 100100 4838719 965 965 965 965 0
553 20250314 100000 4838719 965 965 965 965 0
554 20250314 095900 4838719 965 965 965 965 0
555 20250314 095800 4838719 965 965 965 965 0
556 20250314 095700 4838719 965 965 965 965 0
557 20250314 095600 4838719 965 965 965 965 0
558 20250314 095500 4838719 965 965 965 965 0
559 20250314 095400 4838719 965 965 965 965 0
560 20250314 095300 4838719 965 965 965 965 0
561 20250314 095200 4838719 965 965 965 965 0
562 20250314 095100 4838719 965 965 965 965 0
563 20250314 095000 4838719 965 965 965 965 1
564 20250314 094900 4837754 965 965 965 965 10
565 20250314 094800 4828104 972 972 972 972 0
566 20250314 094700 4828104 972 969 972 969 3570
567 20250314 094600 1361799 971 971 971 971 0
568 20250314 094500 1361799 971 971 971 971 0
569 20250314 094400 1361799 971 971 971 971 0
570 20250314 094300 1361799 971 971 971 971 0
571 20250314 094200 1361799 971 971 971 971 0
572 20250314 094100 1361799 971 971 971 971 0
573 20250314 094000 1361799 971 971 971 971 1
574 20250314 093900 1360828 964 964 964 964 0
575 20250314 093800 1360828 964 965 965 964 100
576 20250314 093700 1264367 965 965 965 965 0
577 20250314 093600 1264367 965 965 965 965 0
578 20250314 093500 1264367 965 966 966 965 174
579 20250314 093400 1096456 972 972 972 972 3
580 20250314 093300 1093540 972 973 973 972 2
581 20250314 093200 1091595 973 973 973 973 1
582 20250314 093100 1090622 975 975 975 974 3
583 20250314 093000 1087698 966 966 966 966 0
584 20250314 092900 1087698 966 966 966 966 1
585 20250314 092800 1086732 977 977 977 977 0
586 20250314 092700 1086732 977 977 977 977 0
587 20250314 092600 1086732 977 977 977 977 1
588 20250314 092500 1085755 966 966 966 966 0
589 20250314 092400 1085755 966 970 970 965 176
590 20250314 092300 915481 978 978 978 978 0
591 20250314 092200 915481 978 978 978 978 0
592 20250314 092100 915481 978 978 978 978 0
593 20250314 092000 915481 978 978 978 978 8
594 20250314 091900 907657 978 978 978 978 3
595 20250314 091800 904723 978 978 978 978 0
596 20250314 091700 904723 978 978 978 978 0
597 20250314 091600 904723 978 973 978 973 156
598 20250314 091500 752710 972 972 972 972 34
599 20250314 091400 719662 971 971 971 971 0
600 20250314 091300 719662 971 971 971 971 0
601 20250314 091200 719662 971 971 971 971 6
602 20250314 091100 713836 971 971 971 971 0
603 20250314 091000 713836 971 971 971 971 0
604 20250314 090900 713836 971 971 971 971 0
605 20250314 090800 713836 971 971 971 971 6
606 20250314 090700 708010 971 971 971 971 93
607 20250314 090600 617707 971 971 971 971 0
608 20250314 090500 617707 971 971 971 971 0
609 20250314 090400 617707 971 971 971 971 10
610 20250314 090300 607997 971 971 971 971 2
611 20250314 090200 606055 965 965 965 965 81
612 20250314 090100 527890 965 967 967 965 546
613 20250314 090000 972 972 972 972 972 1

1
024890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,41249152,0,39929179136,0.00
20250311,0,41249152,0,39640435072,0.00
20250310,0,41249152,0,40011677440,0.00
20250307,0,41249152,0,39970428288,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 41249152 0 39929179136 0.00
3 20250311 0 41249152 0 39640435072 0.00
4 20250310 0 41249152 0 40011677440 0.00
5 20250307 0 41249152 0 39970428288 0.00