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

619
033050/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191700,15785742,814,814,814,814,742
20250314,191600,15785742,814,814,814,814,0
20250314,191500,15785742,814,814,814,814,0
20250314,191400,15785742,814,814,814,814,0
20250314,191300,15785742,814,814,814,814,0
20250314,191200,15785742,814,814,814,814,0
20250314,191100,15785742,814,814,814,814,0
20250314,191000,15785742,814,814,814,814,0
20250314,190900,15785742,814,814,814,814,0
20250314,190800,15785742,814,814,814,814,0
20250314,190700,15785742,814,814,814,814,0
20250314,190600,15785742,814,814,814,814,0
20250314,190500,15785742,814,814,814,814,0
20250314,190400,15785742,814,814,814,814,0
20250314,190300,15785742,814,814,814,814,0
20250314,190200,15785742,814,814,814,814,0
20250314,190100,15785742,814,814,814,814,0
20250314,190000,15785742,814,814,814,814,0
20250314,185900,15785742,814,814,814,814,0
20250314,185800,15785742,814,814,814,814,0
20250314,185700,15785742,814,814,814,814,0
20250314,185600,15785742,814,814,814,814,0
20250314,185500,15785742,814,814,814,814,0
20250314,185400,15785742,814,814,814,814,0
20250314,185300,15785742,814,814,814,814,0
20250314,185200,15785742,814,814,814,814,0
20250314,185100,15785742,814,814,814,814,0
20250314,185000,15785742,814,814,814,814,0
20250314,184900,15785742,814,814,814,814,0
20250314,184800,15785742,814,814,814,814,0
20250314,184700,15785742,814,814,814,814,742
20250314,184600,15785742,814,814,814,814,0
20250314,184500,15785742,814,814,814,814,0
20250314,184400,15785742,814,814,814,814,0
20250314,184300,15785742,814,814,814,814,0
20250314,184200,15785742,814,814,814,814,0
20250314,184100,15785742,814,814,814,814,0
20250314,184000,15785742,814,814,814,814,0
20250314,183900,15785742,814,814,814,814,0
20250314,183800,15785742,814,814,814,814,0
20250314,183700,15785742,814,814,814,814,0
20250314,183600,15785742,814,814,814,814,0
20250314,183500,15785742,814,814,814,814,0
20250314,183400,15785742,814,814,814,814,0
20250314,183300,15785742,814,814,814,814,0
20250314,183200,15785742,814,814,814,814,0
20250314,183100,15785742,814,814,814,814,0
20250314,183000,15785742,814,814,814,814,0
20250314,182900,15785742,814,814,814,814,0
20250314,182800,15785742,814,814,814,814,0
20250314,182700,15785742,814,814,814,814,0
20250314,182600,15785742,814,814,814,814,0
20250314,182500,15785742,814,814,814,814,0
20250314,182400,15785742,814,814,814,814,0
20250314,182300,15785742,814,814,814,814,0
20250314,182200,15785742,814,814,814,814,0
20250314,182100,15785742,814,814,814,814,0
20250314,182000,15785742,814,814,814,814,0
20250314,181900,15785742,814,814,814,814,0
20250314,181800,15785742,814,814,814,814,0
20250314,181700,15785742,814,814,814,814,742
20250314,181600,15785742,814,814,814,814,0
20250314,181500,15785742,814,814,814,814,0
20250314,181400,15785742,814,814,814,814,0
20250314,181300,15785742,814,814,814,814,0
20250314,181200,15785742,814,814,814,814,0
20250314,181100,15785742,814,814,814,814,0
20250314,181000,15785742,814,814,814,814,0
20250314,180900,15785742,814,814,814,814,0
20250314,180800,15785742,814,814,814,814,0
20250314,180700,15785742,814,814,814,814,0
20250314,180600,15785742,814,814,814,814,0
20250314,180500,15785742,814,814,814,814,0
20250314,180400,15785742,814,814,814,814,0
20250314,180300,15785742,814,814,814,814,0
20250314,180200,15785742,814,814,814,814,0
20250314,180100,15785742,814,814,814,814,0
20250314,180000,15785742,814,814,814,814,0
20250314,175900,15785742,814,814,814,814,0
20250314,175800,15785742,814,814,814,814,0
20250314,175700,15785742,814,814,814,814,0
20250314,175600,15785742,814,814,814,814,0
20250314,175500,15785742,814,814,814,814,0
20250314,175400,15785742,814,814,814,814,0
20250314,175300,15785742,814,814,814,814,0
20250314,175200,15785742,814,814,814,814,0
20250314,175100,15785742,814,814,814,814,0
20250314,175000,15785742,814,814,814,814,0
20250314,174900,15785742,814,814,814,814,0
20250314,174800,15785742,814,814,814,814,0
20250314,174700,15785742,814,814,814,814,742
20250314,174600,15785742,814,814,814,814,0
20250314,174500,15785742,814,814,814,814,0
20250314,174400,15785742,814,814,814,814,0
20250314,174300,15785742,814,814,814,814,0
20250314,174200,15785742,814,814,814,814,0
20250314,174100,15785742,814,814,814,814,0
20250314,174000,15785742,814,814,814,814,0
20250314,173900,15785742,814,814,814,814,0
20250314,173800,15785742,814,814,814,814,0
20250314,173700,15785742,814,814,814,814,0
20250314,173600,15785742,814,814,814,814,0
20250314,173500,15785742,814,814,814,814,0
20250314,173400,15785742,814,814,814,814,0
20250314,173300,15785742,814,814,814,814,0
20250314,173200,15785742,814,814,814,814,0
20250314,173100,15785742,814,814,814,814,0
20250314,173000,15785742,814,814,814,814,0
20250314,172900,15785742,814,814,814,814,0
20250314,172800,15785742,814,814,814,814,0
20250314,172700,15785742,814,814,814,814,0
20250314,172600,15785742,814,814,814,814,0
20250314,172500,15785742,814,814,814,814,0
20250314,172400,15785742,814,814,814,814,0
20250314,172300,15785742,814,814,814,814,0
20250314,172200,15785742,814,814,814,814,0
20250314,172100,15785742,814,814,814,814,0
20250314,172000,15785742,814,814,814,814,0
20250314,171900,15785742,814,814,814,814,0
20250314,171800,15785742,814,814,814,814,0
20250314,171700,15785742,814,814,814,814,742
20250314,171600,15785742,814,814,814,814,0
20250314,171500,15785742,814,814,814,814,0
20250314,171400,15785742,814,814,814,814,0
20250314,171300,15785742,814,814,814,814,0
20250314,171200,15785742,814,814,814,814,0
20250314,171100,15785742,814,814,814,814,0
20250314,171000,15785742,814,814,814,814,0
20250314,170900,15785742,814,814,814,814,0
20250314,170800,15785742,814,814,814,814,0
20250314,170700,15785742,814,814,814,814,0
20250314,170600,15785742,814,814,814,814,0
20250314,170500,15785742,814,814,814,814,0
20250314,170400,15785742,814,814,814,814,0
20250314,170300,15785742,814,814,814,814,0
20250314,170200,15785742,814,814,814,814,0
20250314,170100,15785742,814,814,814,814,0
20250314,170000,15785742,814,814,814,814,0
20250314,165900,15785742,814,814,814,814,0
20250314,165800,15785742,814,814,814,814,0
20250314,165700,15785742,814,814,814,814,0
20250314,165600,15785742,814,814,814,814,0
20250314,165500,15785742,814,814,814,814,0
20250314,165400,15785742,814,814,814,814,0
20250314,165300,15785742,814,814,814,814,0
20250314,165200,15785742,814,814,814,814,0
20250314,165100,15785742,814,814,814,814,0
20250314,165000,15785742,814,814,814,814,0
20250314,164900,15785742,814,814,814,814,0
20250314,164800,15785742,814,814,814,814,0
20250314,164700,15785742,814,814,814,814,742
20250314,164600,15785742,814,814,814,814,0
20250314,164500,15785742,814,814,814,814,0
20250314,164400,15785742,814,814,814,814,0
20250314,164300,15785742,814,814,814,814,0
20250314,164200,15785742,814,814,814,814,0
20250314,164100,15785742,814,814,814,814,0
20250314,164000,15785742,814,814,814,814,0
20250314,163900,15785742,814,814,814,814,0
20250314,163800,15785742,814,814,814,814,0
20250314,163700,15785742,814,814,814,814,0
20250314,163600,15785742,814,814,814,814,0
20250314,163500,15785742,814,814,814,814,0
20250314,163400,15785742,814,814,814,814,0
20250314,163300,15785742,814,814,814,814,0
20250314,163200,15785742,814,814,814,814,0
20250314,163100,15785742,814,814,814,814,0
20250314,163000,15785742,814,814,814,814,0
20250314,162900,15785742,814,814,814,814,0
20250314,162800,15785742,814,814,814,814,0
20250314,162700,15785742,814,814,814,814,0
20250314,162600,15785742,814,814,814,814,0
20250314,162500,15785742,814,814,814,814,0
20250314,162400,15785742,814,814,814,814,0
20250314,162300,15785742,814,814,814,814,0
20250314,162200,15785742,814,814,814,814,0
20250314,162100,15785742,814,814,814,814,0
20250314,162000,15785742,814,814,814,814,0
20250314,161900,15785742,814,814,814,814,0
20250314,161800,15785742,814,814,814,814,0
20250314,161700,15785742,814,814,814,814,742
20250314,161600,15785742,814,814,814,814,0
20250314,161500,15785742,814,814,814,814,0
20250314,161400,15785742,814,814,814,814,0
20250314,161300,15785742,814,814,814,814,0
20250314,161200,15785742,814,814,814,814,0
20250314,161100,15785742,814,814,814,814,0
20250314,161000,15785742,814,814,814,814,0
20250314,160900,15785742,814,814,814,814,0
20250314,160800,15785742,814,814,814,814,0
20250314,160700,15785742,814,814,814,814,0
20250314,160600,15785742,814,814,814,814,0
20250314,160500,15785742,814,814,814,814,0
20250314,160400,15785742,814,814,814,814,0
20250314,160300,15785742,814,814,814,814,0
20250314,160200,15785742,814,814,814,814,0
20250314,160100,15785742,814,814,814,814,0
20250314,160000,15785742,814,814,814,814,0
20250314,155900,15785742,814,814,814,814,0
20250314,155800,15785742,814,814,814,814,0
20250314,155700,15785742,814,814,814,814,0
20250314,155600,15785742,814,814,814,814,0
20250314,155500,15785742,814,814,814,814,0
20250314,155400,15785742,814,814,814,814,0
20250314,155300,15785742,814,814,814,814,0
20250314,155200,15785742,814,814,814,814,0
20250314,155100,15785742,814,814,814,814,0
20250314,155000,15785742,814,814,814,814,0
20250314,154900,15785742,814,814,814,814,0
20250314,154800,15785742,814,814,814,814,0
20250314,154700,15785742,814,814,814,814,742
20250314,154600,15785742,814,814,814,814,0
20250314,154500,15785742,814,814,814,814,0
20250314,154400,15785742,814,814,814,814,0
20250314,154300,15785742,814,814,814,814,0
20250314,154200,15785742,814,814,814,814,0
20250314,154100,15785742,814,814,814,814,0
20250314,154000,15785742,814,814,814,814,0
20250314,153900,15785742,814,814,814,814,0
20250314,153800,15785742,814,814,814,814,0
20250314,153700,15785742,814,814,814,814,0
20250314,153600,15785742,814,814,814,814,0
20250314,153500,15785742,814,814,814,814,0
20250314,153400,15785742,814,814,814,814,0
20250314,153300,15785742,814,814,814,814,0
20250314,153200,15785742,814,814,814,814,0
20250314,153100,15785742,814,814,814,814,0
20250314,153000,15785742,814,814,814,814,742
20250314,152900,15181754,821,821,821,821,0
20250314,152800,15181754,821,821,821,821,0
20250314,152700,15181754,821,821,821,821,0
20250314,152600,15181754,821,821,821,821,0
20250314,152500,15181754,821,821,821,821,0
20250314,152400,15181754,821,821,821,821,0
20250314,152300,15181754,821,821,821,821,0
20250314,152200,15181754,821,821,821,821,0
20250314,152100,15181754,821,821,821,821,0
20250314,152000,15181754,821,821,821,821,0
20250314,151900,15181754,821,821,821,821,0
20250314,151800,15181754,821,821,821,821,0
20250314,151700,15181754,821,821,821,821,0
20250314,151600,15181754,821,821,821,821,0
20250314,151500,15181754,821,821,821,821,0
20250314,151400,15181754,821,821,821,821,0
20250314,151300,15181754,821,821,821,821,0
20250314,151200,15181754,821,821,821,821,0
20250314,151100,15181754,821,821,821,821,0
20250314,151000,15181754,821,821,821,821,0
20250314,150900,15181754,821,821,821,821,0
20250314,150800,15181754,821,821,821,821,0
20250314,150700,15181754,821,821,821,821,0
20250314,150600,15181754,821,821,821,821,0
20250314,150500,15181754,821,821,821,821,0
20250314,150400,15181754,821,821,821,821,0
20250314,150300,15181754,821,821,821,821,0
20250314,150200,15181754,821,820,821,820,497
20250314,150100,14773909,820,820,820,820,0
20250314,150000,14773909,820,820,820,820,0
20250314,145900,14773909,820,820,820,820,0
20250314,145800,14773909,820,820,820,820,0
20250314,145700,14773909,820,819,820,819,10
20250314,145600,14765711,809,809,809,809,0
20250314,145500,14765711,809,818,818,809,8224
20250314,145400,8072686,821,821,821,821,0
20250314,145300,8072686,821,821,821,821,0
20250314,145200,8072686,821,821,821,821,0
20250314,145100,8072686,821,821,821,821,0
20250314,145000,8072686,821,821,821,821,0
20250314,144900,8072686,821,821,821,821,0
20250314,144800,8072686,821,821,821,821,0
20250314,144700,8072686,821,821,821,821,0
20250314,144600,8072686,821,821,821,821,0
20250314,144500,8072686,821,821,821,821,0
20250314,144400,8072686,821,821,821,821,0
20250314,144300,8072686,821,821,821,821,0
20250314,144200,8072686,821,821,821,821,0
20250314,144100,8072686,821,821,821,821,0
20250314,144000,8072686,821,821,821,821,0
20250314,143900,8072686,821,821,821,821,0
20250314,143800,8072686,821,821,821,821,0
20250314,143700,8072686,821,821,821,821,0
20250314,143600,8072686,821,821,821,821,0
20250314,143500,8072686,821,821,821,821,0
20250314,143400,8072686,821,821,821,821,0
20250314,143300,8072686,821,821,821,821,0
20250314,143200,8072686,821,821,821,821,0
20250314,143100,8072686,821,821,821,821,0
20250314,143000,8072686,821,821,821,821,0
20250314,142900,8072686,821,821,821,821,0
20250314,142800,8072686,821,821,821,821,0
20250314,142700,8072686,821,821,821,821,0
20250314,142600,8072686,821,821,821,821,0
20250314,142500,8072686,821,821,821,821,0
20250314,142400,8072686,821,821,821,821,0
20250314,142300,8072686,821,821,821,821,0
20250314,142200,8072686,821,821,821,821,0
20250314,142100,8072686,821,821,821,821,50
20250314,142000,8031636,818,818,818,818,0
20250314,141900,8031636,818,818,818,818,0
20250314,141800,8031636,818,818,818,818,0
20250314,141700,8031636,818,818,818,818,0
20250314,141600,8031636,818,818,818,818,0
20250314,141500,8031636,818,818,818,818,0
20250314,141400,8031636,818,818,818,818,0
20250314,141300,8031636,818,818,818,818,0
20250314,141200,8031636,818,818,818,818,0
20250314,141100,8031636,818,818,818,818,0
20250314,141000,8031636,818,818,818,818,0
20250314,140900,8031636,818,818,818,818,0
20250314,140800,8031636,818,818,818,818,0
20250314,140700,8031636,818,818,818,818,0
20250314,140600,8031636,818,818,818,818,0
20250314,140500,8031636,818,818,818,818,0
20250314,140400,8031636,818,818,818,818,0
20250314,140300,8031636,818,818,818,818,0
20250314,140200,8031636,818,818,818,818,0
20250314,140100,8031636,818,818,818,818,0
20250314,140000,8031636,818,818,818,818,0
20250314,135900,8031636,818,818,818,818,0
20250314,135800,8031636,818,818,818,818,0
20250314,135700,8031636,818,820,820,818,457
20250314,135600,7657768,820,820,820,820,1
20250314,135500,7656948,821,821,821,821,0
20250314,135400,7656948,821,821,821,821,0
20250314,135300,7656948,821,821,821,821,0
20250314,135200,7656948,821,821,821,821,0
20250314,135100,7656948,821,821,821,821,0
20250314,135000,7656948,821,821,821,821,0
20250314,134900,7656948,821,821,821,821,0
20250314,134800,7656948,821,821,821,821,0
20250314,134700,7656948,821,821,821,821,0
20250314,134600,7656948,821,821,821,821,35
20250314,134500,7628213,821,821,821,821,0
20250314,134400,7628213,821,821,821,821,0
20250314,134300,7628213,821,821,821,821,0
20250314,134200,7628213,821,821,821,821,0
20250314,134100,7628213,821,821,821,821,35
20250314,134000,7599478,821,821,821,821,0
20250314,133900,7599478,821,821,821,821,71
20250314,133800,7541187,820,820,820,820,30
20250314,133700,7516587,821,821,821,821,0
20250314,133600,7516587,821,821,821,821,0
20250314,133500,7516587,821,821,821,821,0
20250314,133400,7516587,821,821,821,821,0
20250314,133300,7516587,821,821,821,821,0
20250314,133200,7516587,821,821,821,821,0
20250314,133100,7516587,821,821,821,821,0
20250314,133000,7516587,821,821,821,821,8
20250314,132900,7510019,821,821,821,821,0
20250314,132800,7510019,821,821,821,821,36
20250314,132700,7480463,819,819,819,819,0
20250314,132600,7480463,819,819,819,819,0
20250314,132500,7480463,819,819,819,819,0
20250314,132400,7480463,819,819,819,819,0
20250314,132300,7480463,819,819,819,819,4
20250314,132200,7477187,820,820,820,820,370
20250314,132100,7173787,821,821,821,821,0
20250314,132000,7173787,821,821,821,821,36
20250314,131900,7144231,821,821,821,821,0
20250314,131800,7144231,821,821,821,821,0
20250314,131700,7144231,821,821,821,821,0
20250314,131600,7144231,821,821,821,821,0
20250314,131500,7144231,821,821,821,821,0
20250314,131400,7144231,821,821,821,821,0
20250314,131300,7144231,821,821,821,821,0
20250314,131200,7144231,821,821,821,821,0
20250314,131100,7144231,821,821,821,821,0
20250314,131000,7144231,821,821,821,821,0
20250314,130900,7144231,821,821,821,821,0
20250314,130800,7144231,821,821,821,821,0
20250314,130700,7144231,821,821,821,821,0
20250314,130600,7144231,821,821,821,821,0
20250314,130500,7144231,821,821,821,821,0
20250314,130400,7144231,821,821,821,821,0
20250314,130300,7144231,821,821,821,821,0
20250314,130200,7144231,821,821,821,821,0
20250314,130100,7144231,821,821,821,821,36
20250314,130000,7114675,821,821,821,821,0
20250314,125900,7114675,821,821,821,821,0
20250314,125800,7114675,821,821,821,821,0
20250314,125700,7114675,821,821,821,821,35
20250314,125600,7085940,821,821,821,821,0
20250314,125500,7085940,821,821,821,821,0
20250314,125400,7085940,821,821,821,821,0
20250314,125300,7085940,821,821,821,821,0
20250314,125200,7085940,821,821,821,821,70
20250314,125100,7028470,821,821,821,821,0
20250314,125000,7028470,821,821,821,821,0
20250314,124900,7028470,821,821,821,821,0
20250314,124800,7028470,821,821,821,821,0
20250314,124700,7028470,821,821,821,821,0
20250314,124600,7028470,821,821,821,821,0
20250314,124500,7028470,821,821,821,821,0
20250314,124400,7028470,821,821,821,821,0
20250314,124300,7028470,821,821,821,821,35
20250314,124200,6999735,821,821,821,821,0
20250314,124100,6999735,821,821,821,821,0
20250314,124000,6999735,821,821,821,821,0
20250314,123900,6999735,821,821,821,821,35
20250314,123800,6971000,820,820,820,820,0
20250314,123700,6971000,820,820,820,820,0
20250314,123600,6971000,820,820,820,820,0
20250314,123500,6971000,820,820,820,820,0
20250314,123400,6971000,820,820,820,820,0
20250314,123300,6971000,820,820,820,820,0
20250314,123200,6971000,820,820,820,820,0
20250314,123100,6971000,820,820,820,820,0
20250314,123000,6971000,820,820,820,820,0
20250314,122900,6971000,820,820,820,820,0
20250314,122800,6971000,820,820,820,820,0
20250314,122700,6971000,820,820,820,820,0
20250314,122600,6971000,820,820,820,820,0
20250314,122500,6971000,820,820,820,820,0
20250314,122400,6971000,820,820,820,820,0
20250314,122300,6971000,820,820,820,820,0
20250314,122200,6971000,820,820,820,820,0
20250314,122100,6971000,820,820,820,820,36
20250314,122000,6941480,821,821,821,821,0
20250314,121900,6941480,821,821,821,821,0
20250314,121800,6941480,821,821,821,821,0
20250314,121700,6941480,821,821,821,821,0
20250314,121600,6941480,821,821,821,821,0
20250314,121500,6941480,821,821,821,821,0
20250314,121400,6941480,821,821,821,821,0
20250314,121300,6941480,821,821,821,821,0
20250314,121200,6941480,821,821,821,821,201
20250314,121100,6776459,821,821,821,821,0
20250314,121000,6776459,821,821,821,821,0
20250314,120900,6776459,821,821,821,821,0
20250314,120800,6776459,821,821,821,821,0
20250314,120700,6776459,821,821,821,821,0
20250314,120600,6776459,821,821,821,821,0
20250314,120500,6776459,821,821,821,821,0
20250314,120400,6776459,821,821,821,821,0
20250314,120300,6776459,821,821,821,821,0
20250314,120200,6776459,821,821,821,821,0
20250314,120100,6776459,821,821,821,821,0
20250314,120000,6776459,821,821,821,821,0
20250314,115900,6776459,821,821,821,821,0
20250314,115800,6776459,821,821,821,821,0
20250314,115700,6776459,821,821,821,821,4
20250314,115600,6773175,821,821,821,821,0
20250314,115500,6773175,821,821,821,821,0
20250314,115400,6773175,821,821,821,821,0
20250314,115300,6773175,821,821,821,821,0
20250314,115200,6773175,821,821,821,821,35
20250314,115100,6744440,816,816,816,816,0
20250314,115000,6744440,816,816,816,816,0
20250314,114900,6744440,816,816,816,816,0
20250314,114800,6744440,816,816,816,816,0
20250314,114700,6744440,816,816,816,816,0
20250314,114600,6744440,816,816,816,816,0
20250314,114500,6744440,816,816,816,816,0
20250314,114400,6744440,816,816,816,816,0
20250314,114300,6744440,816,816,816,816,0
20250314,114200,6744440,816,816,816,816,0
20250314,114100,6744440,816,816,816,816,0
20250314,114000,6744440,816,816,816,816,0
20250314,113900,6744440,816,816,816,816,0
20250314,113800,6744440,816,816,816,816,0
20250314,113700,6744440,816,816,816,816,0
20250314,113600,6744440,816,816,816,816,0
20250314,113500,6744440,816,816,816,816,0
20250314,113400,6744440,816,816,816,816,0
20250314,113300,6744440,816,816,816,816,0
20250314,113200,6744440,816,816,816,816,0
20250314,113100,6744440,816,816,816,816,0
20250314,113000,6744440,816,816,816,816,0
20250314,112900,6744440,816,816,816,816,0
20250314,112800,6744440,816,817,817,816,781
20250314,112700,6107108,821,821,821,821,0
20250314,112600,6107108,821,821,821,821,0
20250314,112500,6107108,821,821,821,821,0
20250314,112400,6107108,821,821,821,821,0
20250314,112300,6107108,821,821,821,821,0
20250314,112200,6107108,821,821,821,821,0
20250314,112100,6107108,821,821,821,821,0
20250314,112000,6107108,821,821,821,821,0
20250314,111900,6107108,821,821,821,821,0
20250314,111800,6107108,821,821,821,821,0
20250314,111700,6107108,821,821,821,821,0
20250314,111600,6107108,821,821,821,821,0
20250314,111500,6107108,821,821,821,821,0
20250314,111400,6107108,821,821,821,821,0
20250314,111300,6107108,821,821,821,821,0
20250314,111200,6107108,821,821,821,821,0
20250314,111100,6107108,821,821,821,821,0
20250314,111000,6107108,821,821,821,821,0
20250314,110900,6107108,821,821,821,821,0
20250314,110800,6107108,821,821,821,821,0
20250314,110700,6107108,821,821,821,821,0
20250314,110600,6107108,821,821,821,821,0
20250314,110500,6107108,821,821,821,821,0
20250314,110400,6107108,821,821,821,821,0
20250314,110300,6107108,821,821,821,821,0
20250314,110200,6107108,821,821,821,821,0
20250314,110100,6107108,821,821,821,821,0
20250314,110000,6107108,821,821,821,821,0
20250314,105900,6107108,821,821,821,821,0
20250314,105800,6107108,821,821,821,821,0
20250314,105700,6107108,821,821,821,821,0
20250314,105600,6107108,821,821,821,821,0
20250314,105500,6107108,821,821,821,821,0
20250314,105400,6107108,821,821,821,821,0
20250314,105300,6107108,821,821,821,821,0
20250314,105200,6107108,821,821,821,821,0
20250314,105100,6107108,821,821,821,821,0
20250314,105000,6107108,821,821,821,821,0
20250314,104900,6107108,821,821,821,821,0
20250314,104800,6107108,821,821,821,821,0
20250314,104700,6107108,821,821,821,821,0
20250314,104600,6107108,821,821,821,821,0
20250314,104500,6107108,821,821,821,821,0
20250314,104400,6107108,821,821,821,821,0
20250314,104300,6107108,821,821,821,821,0
20250314,104200,6107108,821,821,821,821,0
20250314,104100,6107108,821,821,821,821,0
20250314,104000,6107108,821,821,821,821,0
20250314,103900,6107108,821,821,821,821,0
20250314,103800,6107108,821,821,821,821,0
20250314,103700,6107108,821,821,821,821,0
20250314,103600,6107108,821,821,821,821,0
20250314,103500,6107108,821,821,821,821,0
20250314,103400,6107108,821,821,821,821,0
20250314,103300,6107108,821,821,821,821,0
20250314,103200,6107108,821,821,821,821,0
20250314,103100,6107108,821,821,821,821,0
20250314,103000,6107108,821,821,821,821,0
20250314,102900,6107108,821,821,821,821,0
20250314,102800,6107108,821,821,821,821,0
20250314,102700,6107108,821,821,821,821,0
20250314,102600,6107108,821,821,821,821,0
20250314,102500,6107108,821,821,821,821,0
20250314,102400,6107108,821,821,821,821,0
20250314,102300,6107108,821,821,821,821,0
20250314,102200,6107108,821,821,821,821,0
20250314,102100,6107108,821,821,821,821,0
20250314,102000,6107108,821,821,821,821,227
20250314,101900,5920741,822,822,822,822,1
20250314,101800,5919919,822,822,822,822,30
20250314,101700,5895259,821,821,821,821,0
20250314,101600,5895259,821,821,821,821,0
20250314,101500,5895259,821,821,821,821,473
20250314,101400,5506926,821,820,821,820,512
20250314,101300,5087019,820,820,820,820,0
20250314,101200,5087019,820,820,820,820,0
20250314,101100,5087019,820,820,820,820,0
20250314,101000,5087019,820,820,820,820,0
20250314,100900,5087019,820,818,820,818,1400
20250314,100800,3939300,818,818,818,818,0
20250314,100700,3939300,818,818,818,818,4
20250314,100600,3936028,818,818,818,818,0
20250314,100500,3936028,818,818,818,818,0
20250314,100400,3936028,818,818,818,818,0
20250314,100300,3936028,818,818,818,818,0
20250314,100200,3936028,818,818,818,818,6
20250314,100100,3931120,810,810,810,810,0
20250314,100000,3931120,810,817,817,810,4000
20250314,095900,683996,817,817,817,817,0
20250314,095800,683996,817,817,817,817,0
20250314,095700,683996,817,817,817,817,0
20250314,095600,683996,817,817,817,817,0
20250314,095500,683996,817,817,817,817,0
20250314,095400,683996,817,817,817,817,0
20250314,095300,683996,817,817,817,817,0
20250314,095200,683996,817,817,817,817,46
20250314,095100,646414,817,817,817,817,10
20250314,095000,638244,817,817,817,817,0
20250314,094900,638244,817,817,817,817,0
20250314,094800,638244,817,817,817,817,0
20250314,094700,638244,817,817,817,817,1
20250314,094600,637427,817,817,817,817,1
20250314,094500,636610,817,817,817,817,0
20250314,094400,636610,817,817,817,817,2
20250314,094300,634976,817,817,817,817,0
20250314,094200,634976,817,817,817,817,0
20250314,094100,634976,817,817,817,817,0
20250314,094000,634976,817,817,817,817,0
20250314,093900,634976,817,817,817,817,0
20250314,093800,634976,817,817,817,817,0
20250314,093700,634976,817,817,817,817,0
20250314,093600,634976,817,817,817,817,0
20250314,093500,634976,817,817,817,817,122
20250314,093400,535302,816,816,816,816,0
20250314,093300,535302,816,816,816,816,0
20250314,093200,535302,816,816,816,816,0
20250314,093100,535302,816,816,816,816,0
20250314,093000,535302,816,816,816,816,0
20250314,092900,535302,816,816,816,816,0
20250314,092800,535302,816,816,816,816,0
20250314,092700,535302,816,816,816,816,0
20250314,092600,535302,816,816,816,816,0
20250314,092500,535302,816,816,816,816,0
20250314,092400,535302,816,816,816,816,0
20250314,092300,535302,816,816,816,816,0
20250314,092200,535302,816,816,816,816,0
20250314,092100,535302,816,816,816,816,0
20250314,092000,535302,816,816,816,816,0
20250314,091900,535302,816,816,816,816,0
20250314,091800,535302,816,816,816,816,0
20250314,091700,535302,816,816,816,816,0
20250314,091600,535302,816,816,816,816,0
20250314,091500,535302,816,816,816,816,0
20250314,091400,535302,816,816,816,816,0
20250314,091300,535302,816,816,816,816,0
20250314,091200,535302,816,816,816,816,600
20250314,091100,45702,816,816,816,816,0
20250314,091000,45702,816,817,817,816,54
20250314,090900,1634,817,817,817,817,0
20250314,090800,1634,817,817,817,817,0
20250314,090700,1634,817,817,817,817,0
20250314,090600,1634,817,817,817,817,0
20250314,090500,1634,817,817,817,817,0
20250314,090400,1634,817,817,817,817,0
20250314,090300,1634,817,817,817,817,0
20250314,090200,1634,817,817,817,817,0
20250314,090100,1634,817,817,817,817,0
20250314,090000,1634,817,817,817,817,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191700 15785742 814 814 814 814 742
3 20250314 191600 15785742 814 814 814 814 0
4 20250314 191500 15785742 814 814 814 814 0
5 20250314 191400 15785742 814 814 814 814 0
6 20250314 191300 15785742 814 814 814 814 0
7 20250314 191200 15785742 814 814 814 814 0
8 20250314 191100 15785742 814 814 814 814 0
9 20250314 191000 15785742 814 814 814 814 0
10 20250314 190900 15785742 814 814 814 814 0
11 20250314 190800 15785742 814 814 814 814 0
12 20250314 190700 15785742 814 814 814 814 0
13 20250314 190600 15785742 814 814 814 814 0
14 20250314 190500 15785742 814 814 814 814 0
15 20250314 190400 15785742 814 814 814 814 0
16 20250314 190300 15785742 814 814 814 814 0
17 20250314 190200 15785742 814 814 814 814 0
18 20250314 190100 15785742 814 814 814 814 0
19 20250314 190000 15785742 814 814 814 814 0
20 20250314 185900 15785742 814 814 814 814 0
21 20250314 185800 15785742 814 814 814 814 0
22 20250314 185700 15785742 814 814 814 814 0
23 20250314 185600 15785742 814 814 814 814 0
24 20250314 185500 15785742 814 814 814 814 0
25 20250314 185400 15785742 814 814 814 814 0
26 20250314 185300 15785742 814 814 814 814 0
27 20250314 185200 15785742 814 814 814 814 0
28 20250314 185100 15785742 814 814 814 814 0
29 20250314 185000 15785742 814 814 814 814 0
30 20250314 184900 15785742 814 814 814 814 0
31 20250314 184800 15785742 814 814 814 814 0
32 20250314 184700 15785742 814 814 814 814 742
33 20250314 184600 15785742 814 814 814 814 0
34 20250314 184500 15785742 814 814 814 814 0
35 20250314 184400 15785742 814 814 814 814 0
36 20250314 184300 15785742 814 814 814 814 0
37 20250314 184200 15785742 814 814 814 814 0
38 20250314 184100 15785742 814 814 814 814 0
39 20250314 184000 15785742 814 814 814 814 0
40 20250314 183900 15785742 814 814 814 814 0
41 20250314 183800 15785742 814 814 814 814 0
42 20250314 183700 15785742 814 814 814 814 0
43 20250314 183600 15785742 814 814 814 814 0
44 20250314 183500 15785742 814 814 814 814 0
45 20250314 183400 15785742 814 814 814 814 0
46 20250314 183300 15785742 814 814 814 814 0
47 20250314 183200 15785742 814 814 814 814 0
48 20250314 183100 15785742 814 814 814 814 0
49 20250314 183000 15785742 814 814 814 814 0
50 20250314 182900 15785742 814 814 814 814 0
51 20250314 182800 15785742 814 814 814 814 0
52 20250314 182700 15785742 814 814 814 814 0
53 20250314 182600 15785742 814 814 814 814 0
54 20250314 182500 15785742 814 814 814 814 0
55 20250314 182400 15785742 814 814 814 814 0
56 20250314 182300 15785742 814 814 814 814 0
57 20250314 182200 15785742 814 814 814 814 0
58 20250314 182100 15785742 814 814 814 814 0
59 20250314 182000 15785742 814 814 814 814 0
60 20250314 181900 15785742 814 814 814 814 0
61 20250314 181800 15785742 814 814 814 814 0
62 20250314 181700 15785742 814 814 814 814 742
63 20250314 181600 15785742 814 814 814 814 0
64 20250314 181500 15785742 814 814 814 814 0
65 20250314 181400 15785742 814 814 814 814 0
66 20250314 181300 15785742 814 814 814 814 0
67 20250314 181200 15785742 814 814 814 814 0
68 20250314 181100 15785742 814 814 814 814 0
69 20250314 181000 15785742 814 814 814 814 0
70 20250314 180900 15785742 814 814 814 814 0
71 20250314 180800 15785742 814 814 814 814 0
72 20250314 180700 15785742 814 814 814 814 0
73 20250314 180600 15785742 814 814 814 814 0
74 20250314 180500 15785742 814 814 814 814 0
75 20250314 180400 15785742 814 814 814 814 0
76 20250314 180300 15785742 814 814 814 814 0
77 20250314 180200 15785742 814 814 814 814 0
78 20250314 180100 15785742 814 814 814 814 0
79 20250314 180000 15785742 814 814 814 814 0
80 20250314 175900 15785742 814 814 814 814 0
81 20250314 175800 15785742 814 814 814 814 0
82 20250314 175700 15785742 814 814 814 814 0
83 20250314 175600 15785742 814 814 814 814 0
84 20250314 175500 15785742 814 814 814 814 0
85 20250314 175400 15785742 814 814 814 814 0
86 20250314 175300 15785742 814 814 814 814 0
87 20250314 175200 15785742 814 814 814 814 0
88 20250314 175100 15785742 814 814 814 814 0
89 20250314 175000 15785742 814 814 814 814 0
90 20250314 174900 15785742 814 814 814 814 0
91 20250314 174800 15785742 814 814 814 814 0
92 20250314 174700 15785742 814 814 814 814 742
93 20250314 174600 15785742 814 814 814 814 0
94 20250314 174500 15785742 814 814 814 814 0
95 20250314 174400 15785742 814 814 814 814 0
96 20250314 174300 15785742 814 814 814 814 0
97 20250314 174200 15785742 814 814 814 814 0
98 20250314 174100 15785742 814 814 814 814 0
99 20250314 174000 15785742 814 814 814 814 0
100 20250314 173900 15785742 814 814 814 814 0
101 20250314 173800 15785742 814 814 814 814 0
102 20250314 173700 15785742 814 814 814 814 0
103 20250314 173600 15785742 814 814 814 814 0
104 20250314 173500 15785742 814 814 814 814 0
105 20250314 173400 15785742 814 814 814 814 0
106 20250314 173300 15785742 814 814 814 814 0
107 20250314 173200 15785742 814 814 814 814 0
108 20250314 173100 15785742 814 814 814 814 0
109 20250314 173000 15785742 814 814 814 814 0
110 20250314 172900 15785742 814 814 814 814 0
111 20250314 172800 15785742 814 814 814 814 0
112 20250314 172700 15785742 814 814 814 814 0
113 20250314 172600 15785742 814 814 814 814 0
114 20250314 172500 15785742 814 814 814 814 0
115 20250314 172400 15785742 814 814 814 814 0
116 20250314 172300 15785742 814 814 814 814 0
117 20250314 172200 15785742 814 814 814 814 0
118 20250314 172100 15785742 814 814 814 814 0
119 20250314 172000 15785742 814 814 814 814 0
120 20250314 171900 15785742 814 814 814 814 0
121 20250314 171800 15785742 814 814 814 814 0
122 20250314 171700 15785742 814 814 814 814 742
123 20250314 171600 15785742 814 814 814 814 0
124 20250314 171500 15785742 814 814 814 814 0
125 20250314 171400 15785742 814 814 814 814 0
126 20250314 171300 15785742 814 814 814 814 0
127 20250314 171200 15785742 814 814 814 814 0
128 20250314 171100 15785742 814 814 814 814 0
129 20250314 171000 15785742 814 814 814 814 0
130 20250314 170900 15785742 814 814 814 814 0
131 20250314 170800 15785742 814 814 814 814 0
132 20250314 170700 15785742 814 814 814 814 0
133 20250314 170600 15785742 814 814 814 814 0
134 20250314 170500 15785742 814 814 814 814 0
135 20250314 170400 15785742 814 814 814 814 0
136 20250314 170300 15785742 814 814 814 814 0
137 20250314 170200 15785742 814 814 814 814 0
138 20250314 170100 15785742 814 814 814 814 0
139 20250314 170000 15785742 814 814 814 814 0
140 20250314 165900 15785742 814 814 814 814 0
141 20250314 165800 15785742 814 814 814 814 0
142 20250314 165700 15785742 814 814 814 814 0
143 20250314 165600 15785742 814 814 814 814 0
144 20250314 165500 15785742 814 814 814 814 0
145 20250314 165400 15785742 814 814 814 814 0
146 20250314 165300 15785742 814 814 814 814 0
147 20250314 165200 15785742 814 814 814 814 0
148 20250314 165100 15785742 814 814 814 814 0
149 20250314 165000 15785742 814 814 814 814 0
150 20250314 164900 15785742 814 814 814 814 0
151 20250314 164800 15785742 814 814 814 814 0
152 20250314 164700 15785742 814 814 814 814 742
153 20250314 164600 15785742 814 814 814 814 0
154 20250314 164500 15785742 814 814 814 814 0
155 20250314 164400 15785742 814 814 814 814 0
156 20250314 164300 15785742 814 814 814 814 0
157 20250314 164200 15785742 814 814 814 814 0
158 20250314 164100 15785742 814 814 814 814 0
159 20250314 164000 15785742 814 814 814 814 0
160 20250314 163900 15785742 814 814 814 814 0
161 20250314 163800 15785742 814 814 814 814 0
162 20250314 163700 15785742 814 814 814 814 0
163 20250314 163600 15785742 814 814 814 814 0
164 20250314 163500 15785742 814 814 814 814 0
165 20250314 163400 15785742 814 814 814 814 0
166 20250314 163300 15785742 814 814 814 814 0
167 20250314 163200 15785742 814 814 814 814 0
168 20250314 163100 15785742 814 814 814 814 0
169 20250314 163000 15785742 814 814 814 814 0
170 20250314 162900 15785742 814 814 814 814 0
171 20250314 162800 15785742 814 814 814 814 0
172 20250314 162700 15785742 814 814 814 814 0
173 20250314 162600 15785742 814 814 814 814 0
174 20250314 162500 15785742 814 814 814 814 0
175 20250314 162400 15785742 814 814 814 814 0
176 20250314 162300 15785742 814 814 814 814 0
177 20250314 162200 15785742 814 814 814 814 0
178 20250314 162100 15785742 814 814 814 814 0
179 20250314 162000 15785742 814 814 814 814 0
180 20250314 161900 15785742 814 814 814 814 0
181 20250314 161800 15785742 814 814 814 814 0
182 20250314 161700 15785742 814 814 814 814 742
183 20250314 161600 15785742 814 814 814 814 0
184 20250314 161500 15785742 814 814 814 814 0
185 20250314 161400 15785742 814 814 814 814 0
186 20250314 161300 15785742 814 814 814 814 0
187 20250314 161200 15785742 814 814 814 814 0
188 20250314 161100 15785742 814 814 814 814 0
189 20250314 161000 15785742 814 814 814 814 0
190 20250314 160900 15785742 814 814 814 814 0
191 20250314 160800 15785742 814 814 814 814 0
192 20250314 160700 15785742 814 814 814 814 0
193 20250314 160600 15785742 814 814 814 814 0
194 20250314 160500 15785742 814 814 814 814 0
195 20250314 160400 15785742 814 814 814 814 0
196 20250314 160300 15785742 814 814 814 814 0
197 20250314 160200 15785742 814 814 814 814 0
198 20250314 160100 15785742 814 814 814 814 0
199 20250314 160000 15785742 814 814 814 814 0
200 20250314 155900 15785742 814 814 814 814 0
201 20250314 155800 15785742 814 814 814 814 0
202 20250314 155700 15785742 814 814 814 814 0
203 20250314 155600 15785742 814 814 814 814 0
204 20250314 155500 15785742 814 814 814 814 0
205 20250314 155400 15785742 814 814 814 814 0
206 20250314 155300 15785742 814 814 814 814 0
207 20250314 155200 15785742 814 814 814 814 0
208 20250314 155100 15785742 814 814 814 814 0
209 20250314 155000 15785742 814 814 814 814 0
210 20250314 154900 15785742 814 814 814 814 0
211 20250314 154800 15785742 814 814 814 814 0
212 20250314 154700 15785742 814 814 814 814 742
213 20250314 154600 15785742 814 814 814 814 0
214 20250314 154500 15785742 814 814 814 814 0
215 20250314 154400 15785742 814 814 814 814 0
216 20250314 154300 15785742 814 814 814 814 0
217 20250314 154200 15785742 814 814 814 814 0
218 20250314 154100 15785742 814 814 814 814 0
219 20250314 154000 15785742 814 814 814 814 0
220 20250314 153900 15785742 814 814 814 814 0
221 20250314 153800 15785742 814 814 814 814 0
222 20250314 153700 15785742 814 814 814 814 0
223 20250314 153600 15785742 814 814 814 814 0
224 20250314 153500 15785742 814 814 814 814 0
225 20250314 153400 15785742 814 814 814 814 0
226 20250314 153300 15785742 814 814 814 814 0
227 20250314 153200 15785742 814 814 814 814 0
228 20250314 153100 15785742 814 814 814 814 0
229 20250314 153000 15785742 814 814 814 814 742
230 20250314 152900 15181754 821 821 821 821 0
231 20250314 152800 15181754 821 821 821 821 0
232 20250314 152700 15181754 821 821 821 821 0
233 20250314 152600 15181754 821 821 821 821 0
234 20250314 152500 15181754 821 821 821 821 0
235 20250314 152400 15181754 821 821 821 821 0
236 20250314 152300 15181754 821 821 821 821 0
237 20250314 152200 15181754 821 821 821 821 0
238 20250314 152100 15181754 821 821 821 821 0
239 20250314 152000 15181754 821 821 821 821 0
240 20250314 151900 15181754 821 821 821 821 0
241 20250314 151800 15181754 821 821 821 821 0
242 20250314 151700 15181754 821 821 821 821 0
243 20250314 151600 15181754 821 821 821 821 0
244 20250314 151500 15181754 821 821 821 821 0
245 20250314 151400 15181754 821 821 821 821 0
246 20250314 151300 15181754 821 821 821 821 0
247 20250314 151200 15181754 821 821 821 821 0
248 20250314 151100 15181754 821 821 821 821 0
249 20250314 151000 15181754 821 821 821 821 0
250 20250314 150900 15181754 821 821 821 821 0
251 20250314 150800 15181754 821 821 821 821 0
252 20250314 150700 15181754 821 821 821 821 0
253 20250314 150600 15181754 821 821 821 821 0
254 20250314 150500 15181754 821 821 821 821 0
255 20250314 150400 15181754 821 821 821 821 0
256 20250314 150300 15181754 821 821 821 821 0
257 20250314 150200 15181754 821 820 821 820 497
258 20250314 150100 14773909 820 820 820 820 0
259 20250314 150000 14773909 820 820 820 820 0
260 20250314 145900 14773909 820 820 820 820 0
261 20250314 145800 14773909 820 820 820 820 0
262 20250314 145700 14773909 820 819 820 819 10
263 20250314 145600 14765711 809 809 809 809 0
264 20250314 145500 14765711 809 818 818 809 8224
265 20250314 145400 8072686 821 821 821 821 0
266 20250314 145300 8072686 821 821 821 821 0
267 20250314 145200 8072686 821 821 821 821 0
268 20250314 145100 8072686 821 821 821 821 0
269 20250314 145000 8072686 821 821 821 821 0
270 20250314 144900 8072686 821 821 821 821 0
271 20250314 144800 8072686 821 821 821 821 0
272 20250314 144700 8072686 821 821 821 821 0
273 20250314 144600 8072686 821 821 821 821 0
274 20250314 144500 8072686 821 821 821 821 0
275 20250314 144400 8072686 821 821 821 821 0
276 20250314 144300 8072686 821 821 821 821 0
277 20250314 144200 8072686 821 821 821 821 0
278 20250314 144100 8072686 821 821 821 821 0
279 20250314 144000 8072686 821 821 821 821 0
280 20250314 143900 8072686 821 821 821 821 0
281 20250314 143800 8072686 821 821 821 821 0
282 20250314 143700 8072686 821 821 821 821 0
283 20250314 143600 8072686 821 821 821 821 0
284 20250314 143500 8072686 821 821 821 821 0
285 20250314 143400 8072686 821 821 821 821 0
286 20250314 143300 8072686 821 821 821 821 0
287 20250314 143200 8072686 821 821 821 821 0
288 20250314 143100 8072686 821 821 821 821 0
289 20250314 143000 8072686 821 821 821 821 0
290 20250314 142900 8072686 821 821 821 821 0
291 20250314 142800 8072686 821 821 821 821 0
292 20250314 142700 8072686 821 821 821 821 0
293 20250314 142600 8072686 821 821 821 821 0
294 20250314 142500 8072686 821 821 821 821 0
295 20250314 142400 8072686 821 821 821 821 0
296 20250314 142300 8072686 821 821 821 821 0
297 20250314 142200 8072686 821 821 821 821 0
298 20250314 142100 8072686 821 821 821 821 50
299 20250314 142000 8031636 818 818 818 818 0
300 20250314 141900 8031636 818 818 818 818 0
301 20250314 141800 8031636 818 818 818 818 0
302 20250314 141700 8031636 818 818 818 818 0
303 20250314 141600 8031636 818 818 818 818 0
304 20250314 141500 8031636 818 818 818 818 0
305 20250314 141400 8031636 818 818 818 818 0
306 20250314 141300 8031636 818 818 818 818 0
307 20250314 141200 8031636 818 818 818 818 0
308 20250314 141100 8031636 818 818 818 818 0
309 20250314 141000 8031636 818 818 818 818 0
310 20250314 140900 8031636 818 818 818 818 0
311 20250314 140800 8031636 818 818 818 818 0
312 20250314 140700 8031636 818 818 818 818 0
313 20250314 140600 8031636 818 818 818 818 0
314 20250314 140500 8031636 818 818 818 818 0
315 20250314 140400 8031636 818 818 818 818 0
316 20250314 140300 8031636 818 818 818 818 0
317 20250314 140200 8031636 818 818 818 818 0
318 20250314 140100 8031636 818 818 818 818 0
319 20250314 140000 8031636 818 818 818 818 0
320 20250314 135900 8031636 818 818 818 818 0
321 20250314 135800 8031636 818 818 818 818 0
322 20250314 135700 8031636 818 820 820 818 457
323 20250314 135600 7657768 820 820 820 820 1
324 20250314 135500 7656948 821 821 821 821 0
325 20250314 135400 7656948 821 821 821 821 0
326 20250314 135300 7656948 821 821 821 821 0
327 20250314 135200 7656948 821 821 821 821 0
328 20250314 135100 7656948 821 821 821 821 0
329 20250314 135000 7656948 821 821 821 821 0
330 20250314 134900 7656948 821 821 821 821 0
331 20250314 134800 7656948 821 821 821 821 0
332 20250314 134700 7656948 821 821 821 821 0
333 20250314 134600 7656948 821 821 821 821 35
334 20250314 134500 7628213 821 821 821 821 0
335 20250314 134400 7628213 821 821 821 821 0
336 20250314 134300 7628213 821 821 821 821 0
337 20250314 134200 7628213 821 821 821 821 0
338 20250314 134100 7628213 821 821 821 821 35
339 20250314 134000 7599478 821 821 821 821 0
340 20250314 133900 7599478 821 821 821 821 71
341 20250314 133800 7541187 820 820 820 820 30
342 20250314 133700 7516587 821 821 821 821 0
343 20250314 133600 7516587 821 821 821 821 0
344 20250314 133500 7516587 821 821 821 821 0
345 20250314 133400 7516587 821 821 821 821 0
346 20250314 133300 7516587 821 821 821 821 0
347 20250314 133200 7516587 821 821 821 821 0
348 20250314 133100 7516587 821 821 821 821 0
349 20250314 133000 7516587 821 821 821 821 8
350 20250314 132900 7510019 821 821 821 821 0
351 20250314 132800 7510019 821 821 821 821 36
352 20250314 132700 7480463 819 819 819 819 0
353 20250314 132600 7480463 819 819 819 819 0
354 20250314 132500 7480463 819 819 819 819 0
355 20250314 132400 7480463 819 819 819 819 0
356 20250314 132300 7480463 819 819 819 819 4
357 20250314 132200 7477187 820 820 820 820 370
358 20250314 132100 7173787 821 821 821 821 0
359 20250314 132000 7173787 821 821 821 821 36
360 20250314 131900 7144231 821 821 821 821 0
361 20250314 131800 7144231 821 821 821 821 0
362 20250314 131700 7144231 821 821 821 821 0
363 20250314 131600 7144231 821 821 821 821 0
364 20250314 131500 7144231 821 821 821 821 0
365 20250314 131400 7144231 821 821 821 821 0
366 20250314 131300 7144231 821 821 821 821 0
367 20250314 131200 7144231 821 821 821 821 0
368 20250314 131100 7144231 821 821 821 821 0
369 20250314 131000 7144231 821 821 821 821 0
370 20250314 130900 7144231 821 821 821 821 0
371 20250314 130800 7144231 821 821 821 821 0
372 20250314 130700 7144231 821 821 821 821 0
373 20250314 130600 7144231 821 821 821 821 0
374 20250314 130500 7144231 821 821 821 821 0
375 20250314 130400 7144231 821 821 821 821 0
376 20250314 130300 7144231 821 821 821 821 0
377 20250314 130200 7144231 821 821 821 821 0
378 20250314 130100 7144231 821 821 821 821 36
379 20250314 130000 7114675 821 821 821 821 0
380 20250314 125900 7114675 821 821 821 821 0
381 20250314 125800 7114675 821 821 821 821 0
382 20250314 125700 7114675 821 821 821 821 35
383 20250314 125600 7085940 821 821 821 821 0
384 20250314 125500 7085940 821 821 821 821 0
385 20250314 125400 7085940 821 821 821 821 0
386 20250314 125300 7085940 821 821 821 821 0
387 20250314 125200 7085940 821 821 821 821 70
388 20250314 125100 7028470 821 821 821 821 0
389 20250314 125000 7028470 821 821 821 821 0
390 20250314 124900 7028470 821 821 821 821 0
391 20250314 124800 7028470 821 821 821 821 0
392 20250314 124700 7028470 821 821 821 821 0
393 20250314 124600 7028470 821 821 821 821 0
394 20250314 124500 7028470 821 821 821 821 0
395 20250314 124400 7028470 821 821 821 821 0
396 20250314 124300 7028470 821 821 821 821 35
397 20250314 124200 6999735 821 821 821 821 0
398 20250314 124100 6999735 821 821 821 821 0
399 20250314 124000 6999735 821 821 821 821 0
400 20250314 123900 6999735 821 821 821 821 35
401 20250314 123800 6971000 820 820 820 820 0
402 20250314 123700 6971000 820 820 820 820 0
403 20250314 123600 6971000 820 820 820 820 0
404 20250314 123500 6971000 820 820 820 820 0
405 20250314 123400 6971000 820 820 820 820 0
406 20250314 123300 6971000 820 820 820 820 0
407 20250314 123200 6971000 820 820 820 820 0
408 20250314 123100 6971000 820 820 820 820 0
409 20250314 123000 6971000 820 820 820 820 0
410 20250314 122900 6971000 820 820 820 820 0
411 20250314 122800 6971000 820 820 820 820 0
412 20250314 122700 6971000 820 820 820 820 0
413 20250314 122600 6971000 820 820 820 820 0
414 20250314 122500 6971000 820 820 820 820 0
415 20250314 122400 6971000 820 820 820 820 0
416 20250314 122300 6971000 820 820 820 820 0
417 20250314 122200 6971000 820 820 820 820 0
418 20250314 122100 6971000 820 820 820 820 36
419 20250314 122000 6941480 821 821 821 821 0
420 20250314 121900 6941480 821 821 821 821 0
421 20250314 121800 6941480 821 821 821 821 0
422 20250314 121700 6941480 821 821 821 821 0
423 20250314 121600 6941480 821 821 821 821 0
424 20250314 121500 6941480 821 821 821 821 0
425 20250314 121400 6941480 821 821 821 821 0
426 20250314 121300 6941480 821 821 821 821 0
427 20250314 121200 6941480 821 821 821 821 201
428 20250314 121100 6776459 821 821 821 821 0
429 20250314 121000 6776459 821 821 821 821 0
430 20250314 120900 6776459 821 821 821 821 0
431 20250314 120800 6776459 821 821 821 821 0
432 20250314 120700 6776459 821 821 821 821 0
433 20250314 120600 6776459 821 821 821 821 0
434 20250314 120500 6776459 821 821 821 821 0
435 20250314 120400 6776459 821 821 821 821 0
436 20250314 120300 6776459 821 821 821 821 0
437 20250314 120200 6776459 821 821 821 821 0
438 20250314 120100 6776459 821 821 821 821 0
439 20250314 120000 6776459 821 821 821 821 0
440 20250314 115900 6776459 821 821 821 821 0
441 20250314 115800 6776459 821 821 821 821 0
442 20250314 115700 6776459 821 821 821 821 4
443 20250314 115600 6773175 821 821 821 821 0
444 20250314 115500 6773175 821 821 821 821 0
445 20250314 115400 6773175 821 821 821 821 0
446 20250314 115300 6773175 821 821 821 821 0
447 20250314 115200 6773175 821 821 821 821 35
448 20250314 115100 6744440 816 816 816 816 0
449 20250314 115000 6744440 816 816 816 816 0
450 20250314 114900 6744440 816 816 816 816 0
451 20250314 114800 6744440 816 816 816 816 0
452 20250314 114700 6744440 816 816 816 816 0
453 20250314 114600 6744440 816 816 816 816 0
454 20250314 114500 6744440 816 816 816 816 0
455 20250314 114400 6744440 816 816 816 816 0
456 20250314 114300 6744440 816 816 816 816 0
457 20250314 114200 6744440 816 816 816 816 0
458 20250314 114100 6744440 816 816 816 816 0
459 20250314 114000 6744440 816 816 816 816 0
460 20250314 113900 6744440 816 816 816 816 0
461 20250314 113800 6744440 816 816 816 816 0
462 20250314 113700 6744440 816 816 816 816 0
463 20250314 113600 6744440 816 816 816 816 0
464 20250314 113500 6744440 816 816 816 816 0
465 20250314 113400 6744440 816 816 816 816 0
466 20250314 113300 6744440 816 816 816 816 0
467 20250314 113200 6744440 816 816 816 816 0
468 20250314 113100 6744440 816 816 816 816 0
469 20250314 113000 6744440 816 816 816 816 0
470 20250314 112900 6744440 816 816 816 816 0
471 20250314 112800 6744440 816 817 817 816 781
472 20250314 112700 6107108 821 821 821 821 0
473 20250314 112600 6107108 821 821 821 821 0
474 20250314 112500 6107108 821 821 821 821 0
475 20250314 112400 6107108 821 821 821 821 0
476 20250314 112300 6107108 821 821 821 821 0
477 20250314 112200 6107108 821 821 821 821 0
478 20250314 112100 6107108 821 821 821 821 0
479 20250314 112000 6107108 821 821 821 821 0
480 20250314 111900 6107108 821 821 821 821 0
481 20250314 111800 6107108 821 821 821 821 0
482 20250314 111700 6107108 821 821 821 821 0
483 20250314 111600 6107108 821 821 821 821 0
484 20250314 111500 6107108 821 821 821 821 0
485 20250314 111400 6107108 821 821 821 821 0
486 20250314 111300 6107108 821 821 821 821 0
487 20250314 111200 6107108 821 821 821 821 0
488 20250314 111100 6107108 821 821 821 821 0
489 20250314 111000 6107108 821 821 821 821 0
490 20250314 110900 6107108 821 821 821 821 0
491 20250314 110800 6107108 821 821 821 821 0
492 20250314 110700 6107108 821 821 821 821 0
493 20250314 110600 6107108 821 821 821 821 0
494 20250314 110500 6107108 821 821 821 821 0
495 20250314 110400 6107108 821 821 821 821 0
496 20250314 110300 6107108 821 821 821 821 0
497 20250314 110200 6107108 821 821 821 821 0
498 20250314 110100 6107108 821 821 821 821 0
499 20250314 110000 6107108 821 821 821 821 0
500 20250314 105900 6107108 821 821 821 821 0
501 20250314 105800 6107108 821 821 821 821 0
502 20250314 105700 6107108 821 821 821 821 0
503 20250314 105600 6107108 821 821 821 821 0
504 20250314 105500 6107108 821 821 821 821 0
505 20250314 105400 6107108 821 821 821 821 0
506 20250314 105300 6107108 821 821 821 821 0
507 20250314 105200 6107108 821 821 821 821 0
508 20250314 105100 6107108 821 821 821 821 0
509 20250314 105000 6107108 821 821 821 821 0
510 20250314 104900 6107108 821 821 821 821 0
511 20250314 104800 6107108 821 821 821 821 0
512 20250314 104700 6107108 821 821 821 821 0
513 20250314 104600 6107108 821 821 821 821 0
514 20250314 104500 6107108 821 821 821 821 0
515 20250314 104400 6107108 821 821 821 821 0
516 20250314 104300 6107108 821 821 821 821 0
517 20250314 104200 6107108 821 821 821 821 0
518 20250314 104100 6107108 821 821 821 821 0
519 20250314 104000 6107108 821 821 821 821 0
520 20250314 103900 6107108 821 821 821 821 0
521 20250314 103800 6107108 821 821 821 821 0
522 20250314 103700 6107108 821 821 821 821 0
523 20250314 103600 6107108 821 821 821 821 0
524 20250314 103500 6107108 821 821 821 821 0
525 20250314 103400 6107108 821 821 821 821 0
526 20250314 103300 6107108 821 821 821 821 0
527 20250314 103200 6107108 821 821 821 821 0
528 20250314 103100 6107108 821 821 821 821 0
529 20250314 103000 6107108 821 821 821 821 0
530 20250314 102900 6107108 821 821 821 821 0
531 20250314 102800 6107108 821 821 821 821 0
532 20250314 102700 6107108 821 821 821 821 0
533 20250314 102600 6107108 821 821 821 821 0
534 20250314 102500 6107108 821 821 821 821 0
535 20250314 102400 6107108 821 821 821 821 0
536 20250314 102300 6107108 821 821 821 821 0
537 20250314 102200 6107108 821 821 821 821 0
538 20250314 102100 6107108 821 821 821 821 0
539 20250314 102000 6107108 821 821 821 821 227
540 20250314 101900 5920741 822 822 822 822 1
541 20250314 101800 5919919 822 822 822 822 30
542 20250314 101700 5895259 821 821 821 821 0
543 20250314 101600 5895259 821 821 821 821 0
544 20250314 101500 5895259 821 821 821 821 473
545 20250314 101400 5506926 821 820 821 820 512
546 20250314 101300 5087019 820 820 820 820 0
547 20250314 101200 5087019 820 820 820 820 0
548 20250314 101100 5087019 820 820 820 820 0
549 20250314 101000 5087019 820 820 820 820 0
550 20250314 100900 5087019 820 818 820 818 1400
551 20250314 100800 3939300 818 818 818 818 0
552 20250314 100700 3939300 818 818 818 818 4
553 20250314 100600 3936028 818 818 818 818 0
554 20250314 100500 3936028 818 818 818 818 0
555 20250314 100400 3936028 818 818 818 818 0
556 20250314 100300 3936028 818 818 818 818 0
557 20250314 100200 3936028 818 818 818 818 6
558 20250314 100100 3931120 810 810 810 810 0
559 20250314 100000 3931120 810 817 817 810 4000
560 20250314 095900 683996 817 817 817 817 0
561 20250314 095800 683996 817 817 817 817 0
562 20250314 095700 683996 817 817 817 817 0
563 20250314 095600 683996 817 817 817 817 0
564 20250314 095500 683996 817 817 817 817 0
565 20250314 095400 683996 817 817 817 817 0
566 20250314 095300 683996 817 817 817 817 0
567 20250314 095200 683996 817 817 817 817 46
568 20250314 095100 646414 817 817 817 817 10
569 20250314 095000 638244 817 817 817 817 0
570 20250314 094900 638244 817 817 817 817 0
571 20250314 094800 638244 817 817 817 817 0
572 20250314 094700 638244 817 817 817 817 1
573 20250314 094600 637427 817 817 817 817 1
574 20250314 094500 636610 817 817 817 817 0
575 20250314 094400 636610 817 817 817 817 2
576 20250314 094300 634976 817 817 817 817 0
577 20250314 094200 634976 817 817 817 817 0
578 20250314 094100 634976 817 817 817 817 0
579 20250314 094000 634976 817 817 817 817 0
580 20250314 093900 634976 817 817 817 817 0
581 20250314 093800 634976 817 817 817 817 0
582 20250314 093700 634976 817 817 817 817 0
583 20250314 093600 634976 817 817 817 817 0
584 20250314 093500 634976 817 817 817 817 122
585 20250314 093400 535302 816 816 816 816 0
586 20250314 093300 535302 816 816 816 816 0
587 20250314 093200 535302 816 816 816 816 0
588 20250314 093100 535302 816 816 816 816 0
589 20250314 093000 535302 816 816 816 816 0
590 20250314 092900 535302 816 816 816 816 0
591 20250314 092800 535302 816 816 816 816 0
592 20250314 092700 535302 816 816 816 816 0
593 20250314 092600 535302 816 816 816 816 0
594 20250314 092500 535302 816 816 816 816 0
595 20250314 092400 535302 816 816 816 816 0
596 20250314 092300 535302 816 816 816 816 0
597 20250314 092200 535302 816 816 816 816 0
598 20250314 092100 535302 816 816 816 816 0
599 20250314 092000 535302 816 816 816 816 0
600 20250314 091900 535302 816 816 816 816 0
601 20250314 091800 535302 816 816 816 816 0
602 20250314 091700 535302 816 816 816 816 0
603 20250314 091600 535302 816 816 816 816 0
604 20250314 091500 535302 816 816 816 816 0
605 20250314 091400 535302 816 816 816 816 0
606 20250314 091300 535302 816 816 816 816 0
607 20250314 091200 535302 816 816 816 816 600
608 20250314 091100 45702 816 816 816 816 0
609 20250314 091000 45702 816 817 817 816 54
610 20250314 090900 1634 817 817 817 817 0
611 20250314 090800 1634 817 817 817 817 0
612 20250314 090700 1634 817 817 817 817 0
613 20250314 090600 1634 817 817 817 817 0
614 20250314 090500 1634 817 817 817 817 0
615 20250314 090400 1634 817 817 817 817 0
616 20250314 090300 1634 817 817 817 817 0
617 20250314 090200 1634 817 817 817 817 0
618 20250314 090100 1634 817 817 817 817 0
619 20250314 090000 1634 817 817 817 817 2

1
033050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,32579342,0,26877957150,0.00
20250311,0,32579342,0,26845377808,0.00
20250310,0,32579342,0,26584743072,0.00
20250307,0,32579342,0,27106012544,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 32579342 0 26877957150 0.00
3 20250311 0 32579342 0 26845377808 0.00
4 20250310 0 32579342 0 26584743072 0.00
5 20250307 0 32579342 0 27106012544 0.00