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

621
033830/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191900,44059274,790,790,790,790,2016
20250314,191800,44059274,790,790,790,790,0
20250314,191700,44059274,790,790,790,790,0
20250314,191600,44059274,790,790,790,790,0
20250314,191500,44059274,790,790,790,790,0
20250314,191400,44059274,790,790,790,790,0
20250314,191300,44059274,790,790,790,790,0
20250314,191200,44059274,790,790,790,790,0
20250314,191100,44059274,790,790,790,790,0
20250314,191000,44059274,790,790,790,790,0
20250314,190900,44059274,790,790,790,790,0
20250314,190800,44059274,790,790,790,790,0
20250314,190700,44059274,790,790,790,790,0
20250314,190600,44059274,790,790,790,790,0
20250314,190500,44059274,790,790,790,790,0
20250314,190400,44059274,790,790,790,790,0
20250314,190300,44059274,790,790,790,790,0
20250314,190200,44059274,790,790,790,790,0
20250314,190100,44059274,790,790,790,790,0
20250314,190000,44059274,790,790,790,790,0
20250314,185900,44059274,790,790,790,790,0
20250314,185800,44059274,790,790,790,790,0
20250314,185700,44059274,790,790,790,790,0
20250314,185600,44059274,790,790,790,790,0
20250314,185500,44059274,790,790,790,790,0
20250314,185400,44059274,790,790,790,790,0
20250314,185300,44059274,790,790,790,790,0
20250314,185200,44059274,790,790,790,790,0
20250314,185100,44059274,790,790,790,790,0
20250314,185000,44059274,790,790,790,790,0
20250314,184900,44059274,790,790,790,790,2016
20250314,184800,44059274,790,790,790,790,0
20250314,184700,44059274,790,790,790,790,0
20250314,184600,44059274,790,790,790,790,0
20250314,184500,44059274,790,790,790,790,0
20250314,184400,44059274,790,790,790,790,0
20250314,184300,44059274,790,790,790,790,0
20250314,184200,44059274,790,790,790,790,0
20250314,184100,44059274,790,790,790,790,0
20250314,184000,44059274,790,790,790,790,0
20250314,183900,44059274,790,790,790,790,0
20250314,183800,44059274,790,790,790,790,0
20250314,183700,44059274,790,790,790,790,0
20250314,183600,44059274,790,790,790,790,0
20250314,183500,44059274,790,790,790,790,0
20250314,183400,44059274,790,790,790,790,0
20250314,183300,44059274,790,790,790,790,0
20250314,183200,44059274,790,790,790,790,0
20250314,183100,44059274,790,790,790,790,0
20250314,183000,44059274,790,790,790,790,0
20250314,182900,44059274,790,790,790,790,0
20250314,182800,44059274,790,790,790,790,0
20250314,182700,44059274,790,790,790,790,0
20250314,182600,44059274,790,790,790,790,0
20250314,182500,44059274,790,790,790,790,0
20250314,182400,44059274,790,790,790,790,0
20250314,182300,44059274,790,790,790,790,0
20250314,182200,44059274,790,790,790,790,0
20250314,182100,44059274,790,790,790,790,0
20250314,182000,44059274,790,790,790,790,0
20250314,181900,44059274,790,790,790,790,2016
20250314,181800,44059274,790,790,790,790,0
20250314,181700,44059274,790,790,790,790,0
20250314,181600,44059274,790,790,790,790,0
20250314,181500,44059274,790,790,790,790,0
20250314,181400,44059274,790,790,790,790,0
20250314,181300,44059274,790,790,790,790,0
20250314,181200,44059274,790,790,790,790,0
20250314,181100,44059274,790,790,790,790,0
20250314,181000,44059274,790,790,790,790,0
20250314,180900,44059274,790,790,790,790,0
20250314,180800,44059274,790,790,790,790,0
20250314,180700,44059274,790,790,790,790,0
20250314,180600,44059274,790,790,790,790,0
20250314,180500,44059274,790,790,790,790,0
20250314,180400,44059274,790,790,790,790,0
20250314,180300,44059274,790,790,790,790,0
20250314,180200,44059274,790,790,790,790,0
20250314,180100,44059274,790,790,790,790,0
20250314,180000,44059274,790,790,790,790,0
20250314,175900,44059274,790,790,790,790,0
20250314,175800,44059274,790,790,790,790,0
20250314,175700,44059274,790,790,790,790,0
20250314,175600,44059274,790,790,790,790,0
20250314,175500,44059274,790,790,790,790,0
20250314,175400,44059274,790,790,790,790,0
20250314,175300,44059274,790,790,790,790,0
20250314,175200,44059274,790,790,790,790,0
20250314,175100,44059274,790,790,790,790,0
20250314,175000,44059274,790,790,790,790,0
20250314,174900,44059274,790,790,790,790,2016
20250314,174800,44059274,790,790,790,790,0
20250314,174700,44059274,790,790,790,790,0
20250314,174600,44059274,790,790,790,790,0
20250314,174500,44059274,790,790,790,790,0
20250314,174400,44059274,790,790,790,790,0
20250314,174300,44059274,790,790,790,790,0
20250314,174200,44059274,790,790,790,790,0
20250314,174100,44059274,790,790,790,790,0
20250314,174000,44059274,790,790,790,790,0
20250314,173900,44059274,790,790,790,790,0
20250314,173800,44059274,790,790,790,790,0
20250314,173700,44059274,790,790,790,790,0
20250314,173600,44059274,790,790,790,790,0
20250314,173500,44059274,790,790,790,790,0
20250314,173400,44059274,790,790,790,790,0
20250314,173300,44059274,790,790,790,790,0
20250314,173200,44059274,790,790,790,790,0
20250314,173100,44059274,790,790,790,790,0
20250314,173000,44059274,790,790,790,790,0
20250314,172900,44059274,790,790,790,790,0
20250314,172800,44059274,790,790,790,790,0
20250314,172700,44059274,790,790,790,790,0
20250314,172600,44059274,790,790,790,790,0
20250314,172500,44059274,790,790,790,790,0
20250314,172400,44059274,790,790,790,790,0
20250314,172300,44059274,790,790,790,790,0
20250314,172200,44059274,790,790,790,790,0
20250314,172100,44059274,790,790,790,790,0
20250314,172000,44059274,790,790,790,790,0
20250314,171900,44059274,790,790,790,790,2016
20250314,171800,44059274,790,790,790,790,0
20250314,171700,44059274,790,790,790,790,0
20250314,171600,44059274,790,790,790,790,0
20250314,171500,44059274,790,790,790,790,0
20250314,171400,44059274,790,790,790,790,0
20250314,171300,44059274,790,790,790,790,0
20250314,171200,44059274,790,790,790,790,0
20250314,171100,44059274,790,790,790,790,0
20250314,171000,44059274,790,790,790,790,0
20250314,170900,44059274,790,790,790,790,0
20250314,170800,44059274,790,790,790,790,0
20250314,170700,44059274,790,790,790,790,0
20250314,170600,44059274,790,790,790,790,0
20250314,170500,44059274,790,790,790,790,0
20250314,170400,44059274,790,790,790,790,0
20250314,170300,44059274,790,790,790,790,0
20250314,170200,44059274,790,790,790,790,0
20250314,170100,44059274,790,790,790,790,0
20250314,170000,44059274,790,790,790,790,0
20250314,165900,44059274,790,790,790,790,0
20250314,165800,44059274,790,790,790,790,0
20250314,165700,44059274,790,790,790,790,0
20250314,165600,44059274,790,790,790,790,0
20250314,165500,44059274,790,790,790,790,0
20250314,165400,44059274,790,790,790,790,0
20250314,165300,44059274,790,790,790,790,0
20250314,165200,44059274,790,790,790,790,0
20250314,165100,44059274,790,790,790,790,0
20250314,165000,44059274,790,790,790,790,0
20250314,164900,44059274,790,790,790,790,2016
20250314,164800,44059274,790,790,790,790,0
20250314,164700,44059274,790,790,790,790,0
20250314,164600,44059274,790,790,790,790,0
20250314,164500,44059274,790,790,790,790,0
20250314,164400,44059274,790,790,790,790,0
20250314,164300,44059274,790,790,790,790,0
20250314,164200,44059274,790,790,790,790,0
20250314,164100,44059274,790,790,790,790,0
20250314,164000,44059274,790,790,790,790,0
20250314,163900,44059274,790,790,790,790,0
20250314,163800,44059274,790,790,790,790,0
20250314,163700,44059274,790,790,790,790,0
20250314,163600,44059274,790,790,790,790,0
20250314,163500,44059274,790,790,790,790,0
20250314,163400,44059274,790,790,790,790,0
20250314,163300,44059274,790,790,790,790,0
20250314,163200,44059274,790,790,790,790,0
20250314,163100,44059274,790,790,790,790,0
20250314,163000,44059274,790,790,790,790,0
20250314,162900,44059274,790,790,790,790,0
20250314,162800,44059274,790,790,790,790,0
20250314,162700,44059274,790,790,790,790,0
20250314,162600,44059274,790,790,790,790,0
20250314,162500,44059274,790,790,790,790,0
20250314,162400,44059274,790,790,790,790,0
20250314,162300,44059274,790,790,790,790,0
20250314,162200,44059274,790,790,790,790,0
20250314,162100,44059274,790,790,790,790,0
20250314,162000,44059274,790,790,790,790,0
20250314,161900,44059274,790,790,790,790,2016
20250314,161800,44059274,790,790,790,790,0
20250314,161700,44059274,790,790,790,790,0
20250314,161600,44059274,790,790,790,790,0
20250314,161500,44059274,790,790,790,790,0
20250314,161400,44059274,790,790,790,790,0
20250314,161300,44059274,790,790,790,790,0
20250314,161200,44059274,790,790,790,790,0
20250314,161100,44059274,790,790,790,790,0
20250314,161000,44059274,790,790,790,790,0
20250314,160900,44059274,790,790,790,790,0
20250314,160800,44059274,790,790,790,790,0
20250314,160700,44059274,790,790,790,790,0
20250314,160600,44059274,790,790,790,790,0
20250314,160500,44059274,790,790,790,790,0
20250314,160400,44059274,790,790,790,790,0
20250314,160300,44059274,790,790,790,790,0
20250314,160200,44059274,790,790,790,790,0
20250314,160100,44059274,790,790,790,790,0
20250314,160000,44059274,790,790,790,790,0
20250314,155900,44059274,790,790,790,790,0
20250314,155800,44059274,790,790,790,790,0
20250314,155700,44059274,790,790,790,790,0
20250314,155600,44059274,790,790,790,790,0
20250314,155500,44059274,790,790,790,790,0
20250314,155400,44059274,790,790,790,790,0
20250314,155300,44059274,790,790,790,790,0
20250314,155200,44059274,790,790,790,790,0
20250314,155100,44059274,790,790,790,790,0
20250314,155000,44059274,790,790,790,790,0
20250314,154900,44059274,790,790,790,790,2016
20250314,154800,44059274,790,790,790,790,0
20250314,154700,44059274,790,790,790,790,0
20250314,154600,44059274,790,790,790,790,0
20250314,154500,44059274,790,790,790,790,0
20250314,154400,44059274,790,790,790,790,0
20250314,154300,44059274,790,790,790,790,0
20250314,154200,44059274,790,790,790,790,0
20250314,154100,44059274,790,790,790,790,0
20250314,154000,44059274,790,790,790,790,0
20250314,153900,44059274,790,790,790,790,0
20250314,153800,44059274,790,790,790,790,0
20250314,153700,44059274,790,790,790,790,0
20250314,153600,44059274,790,790,790,790,0
20250314,153500,44059274,790,790,790,790,0
20250314,153400,44059274,790,790,790,790,0
20250314,153300,44059274,790,790,790,790,0
20250314,153200,44059274,790,790,790,790,0
20250314,153100,44059274,790,790,790,790,0
20250314,153000,44059274,790,790,790,790,2016
20250314,152900,42466634,788,788,788,788,0
20250314,152800,42466634,788,788,788,788,0
20250314,152700,42466634,788,788,788,788,0
20250314,152600,42466634,788,788,788,788,0
20250314,152500,42466634,788,788,788,788,0
20250314,152400,42466634,788,788,788,788,0
20250314,152300,42466634,788,788,788,788,0
20250314,152200,42466634,788,788,788,788,0
20250314,152100,42466634,788,788,788,788,0
20250314,152000,42466634,788,788,788,788,0
20250314,151900,42466634,788,787,788,787,5
20250314,151800,42462697,787,787,787,787,1
20250314,151700,42461910,784,784,784,784,0
20250314,151600,42461910,784,785,785,784,2470
20250314,151500,40525428,784,784,784,784,0
20250314,151400,40525428,784,786,786,784,216
20250314,151300,40356080,785,785,785,785,1
20250314,151200,40355295,783,783,783,783,0
20250314,151100,40355295,783,785,785,783,1900
20250314,151000,38866156,786,786,786,786,1
20250314,150900,38865370,785,785,785,785,0
20250314,150800,38865370,785,785,785,785,0
20250314,150700,38865370,785,785,785,785,0
20250314,150600,38865370,785,785,785,785,1784
20250314,150500,37464930,784,784,784,784,0
20250314,150400,37464930,784,784,784,784,2
20250314,150300,37463362,784,785,785,783,4310
20250314,150200,34084323,788,788,788,788,0
20250314,150100,34084323,788,788,788,788,1
20250314,150000,34083535,788,786,788,786,2
20250314,145900,34081961,785,785,785,785,523
20250314,145800,33671406,785,785,785,785,33
20250314,145700,33645501,788,786,788,785,4
20250314,145600,33642355,788,788,788,788,1
20250314,145500,33641567,787,787,787,787,0
20250314,145400,33641567,787,787,787,787,0
20250314,145300,33641567,787,787,787,787,0
20250314,145200,33641567,787,787,787,787,0
20250314,145100,33641567,787,789,789,787,2
20250314,145000,33639991,789,789,789,789,0
20250314,144900,33639991,789,786,789,786,6598
20250314,144800,28450521,786,786,786,786,1
20250314,144700,28449735,786,786,786,786,1
20250314,144600,28448949,786,784,786,784,4
20250314,144500,28445810,786,786,786,786,1
20250314,144400,28445024,786,786,786,786,0
20250314,144300,28445024,786,786,786,786,0
20250314,144200,28445024,786,786,786,786,1
20250314,144100,28444238,786,786,786,786,2
20250314,144000,28442666,786,786,786,786,1
20250314,143900,28441880,785,785,785,785,415
20250314,143800,28116105,784,785,785,784,3
20250314,143700,28113752,785,785,785,785,1
20250314,143600,28112967,784,784,784,784,0
20250314,143500,28112967,784,784,784,784,0
20250314,143400,28112967,784,784,784,784,2
20250314,143300,28111399,785,785,785,785,0
20250314,143200,28111399,785,785,785,785,0
20250314,143100,28111399,785,785,785,785,0
20250314,143000,28111399,785,785,785,785,0
20250314,142900,28111399,785,785,785,785,1
20250314,142800,28110614,785,785,785,785,0
20250314,142700,28110614,785,785,785,785,459
20250314,142600,27750299,785,785,785,785,0
20250314,142500,27750299,785,785,785,785,0
20250314,142400,27750299,785,785,785,785,0
20250314,142300,27750299,785,785,785,785,0
20250314,142200,27750299,785,785,785,785,0
20250314,142100,27750299,785,785,785,785,0
20250314,142000,27750299,785,785,785,785,0
20250314,141900,27750299,785,785,785,785,1
20250314,141800,27749514,784,784,784,784,0
20250314,141700,27749514,784,784,784,784,1
20250314,141600,27748730,785,785,785,785,0
20250314,141500,27748730,785,785,785,785,5
20250314,141400,27744805,784,784,784,784,1
20250314,141300,27744021,785,785,785,785,0
20250314,141200,27744021,785,785,785,785,0
20250314,141100,27744021,785,785,785,785,0
20250314,141000,27744021,785,785,785,785,0
20250314,140900,27744021,785,785,785,785,0
20250314,140800,27744021,785,785,785,785,0
20250314,140700,27744021,785,785,785,785,1
20250314,140600,27743236,785,785,785,785,0
20250314,140500,27743236,785,785,785,785,0
20250314,140400,27743236,785,785,785,785,0
20250314,140300,27743236,785,785,785,785,0
20250314,140200,27743236,785,785,785,785,1
20250314,140100,27742451,785,785,785,785,1
20250314,140000,27741666,784,784,784,784,0
20250314,135900,27741666,784,784,784,784,0
20250314,135800,27741666,784,784,784,784,5
20250314,135700,27737746,784,784,784,784,0
20250314,135600,27737746,784,784,784,784,0
20250314,135500,27737746,784,785,785,784,3
20250314,135400,27735393,786,786,786,786,1
20250314,135300,27734607,786,786,786,786,1
20250314,135200,27733821,786,785,786,785,57
20250314,135100,27689046,783,785,785,783,2001
20250314,135000,26122260,783,783,783,783,0
20250314,134900,26122260,783,783,783,783,2
20250314,134800,26120694,785,785,785,785,1
20250314,134700,26119909,785,785,785,785,0
20250314,134600,26119909,785,785,785,785,1
20250314,134500,26119124,783,786,786,783,3728
20250314,134400,23195772,786,786,786,786,1
20250314,134300,23194986,787,787,787,787,0
20250314,134200,23194986,787,787,787,787,0
20250314,134100,23194986,787,787,787,787,0
20250314,134000,23194986,787,787,787,787,0
20250314,133900,23194986,787,787,787,787,0
20250314,133800,23194986,787,787,787,787,0
20250314,133700,23194986,787,787,787,787,0
20250314,133600,23194986,787,787,787,787,0
20250314,133500,23194986,787,787,787,787,0
20250314,133400,23194986,787,787,787,787,0
20250314,133300,23194986,787,786,787,786,1410
20250314,133200,22086219,786,786,786,786,0
20250314,133100,22086219,786,786,786,786,0
20250314,133000,22086219,786,785,786,785,7
20250314,132900,22080719,786,786,786,786,1
20250314,132800,22079933,786,786,786,786,0
20250314,132700,22079933,786,786,786,786,0
20250314,132600,22079933,786,786,786,786,0
20250314,132500,22079933,786,786,786,786,0
20250314,132400,22079933,786,786,786,786,0
20250314,132300,22079933,786,786,786,786,3
20250314,132200,22077575,786,786,786,786,68
20250314,132100,22024127,786,786,786,786,0
20250314,132000,22024127,786,786,786,786,0
20250314,131900,22024127,786,786,786,786,0
20250314,131800,22024127,786,786,786,786,0
20250314,131700,22024127,786,786,786,786,0
20250314,131600,22024127,786,786,786,786,0
20250314,131500,22024127,786,786,786,786,0
20250314,131400,22024127,786,786,786,786,2
20250314,131300,22022555,785,785,785,785,0
20250314,131200,22022555,785,785,785,785,1
20250314,131100,22021770,785,785,785,785,10
20250314,131000,22013920,786,786,786,786,0
20250314,130900,22013920,786,785,786,785,587
20250314,130800,21553124,785,785,785,785,1
20250314,130700,21552339,783,783,783,783,1
20250314,130600,21551556,785,785,785,785,0
20250314,130500,21551556,785,785,785,785,2
20250314,130400,21549986,783,783,783,783,0
20250314,130300,21549986,783,783,783,783,1
20250314,130200,21549203,784,784,784,784,0
20250314,130100,21549203,784,784,784,784,494
20250314,130000,21161907,784,784,784,784,1
20250314,125900,21161123,783,783,783,783,0
20250314,125800,21161123,783,783,783,783,0
20250314,125700,21161123,783,783,783,783,2
20250314,125600,21159557,784,784,784,784,0
20250314,125500,21159557,784,784,784,784,0
20250314,125400,21159557,784,784,784,784,0
20250314,125300,21159557,784,784,784,784,1000
20250314,125200,20375557,784,784,784,784,1437
20250314,125100,19248949,784,784,784,784,0
20250314,125000,19248949,784,784,784,784,1
20250314,124900,19248165,783,783,783,783,424
20250314,124800,18916173,784,784,784,784,0
20250314,124700,18916173,784,784,784,784,0
20250314,124600,18916173,784,784,784,784,0
20250314,124500,18916173,784,784,784,784,0
20250314,124400,18916173,784,784,784,784,0
20250314,124300,18916173,784,784,784,784,0
20250314,124200,18916173,784,783,784,783,504
20250314,124100,18521540,784,784,784,784,0
20250314,124000,18521540,784,784,784,784,0
20250314,123900,18521540,784,784,784,784,200
20250314,123800,18364740,784,784,784,784,1
20250314,123700,18363956,784,784,784,784,1
20250314,123600,18363172,784,784,784,784,0
20250314,123500,18363172,784,784,784,784,0
20250314,123400,18363172,784,784,784,784,1
20250314,123300,18362388,783,784,784,783,3
20250314,123200,18360038,784,784,784,784,0
20250314,123100,18360038,784,784,784,784,0
20250314,123000,18360038,784,784,784,784,6
20250314,122900,18355334,784,784,784,784,0
20250314,122800,18355334,784,784,784,784,0
20250314,122700,18355334,784,784,784,784,0
20250314,122600,18355334,784,784,784,784,61
20250314,122500,18307510,785,785,785,785,4
20250314,122400,18304370,785,785,785,785,2
20250314,122300,18302800,784,784,784,784,0
20250314,122200,18302800,784,784,784,784,0
20250314,122100,18302800,784,784,784,784,0
20250314,122000,18302800,784,784,784,784,0
20250314,121900,18302800,784,784,784,784,0
20250314,121800,18302800,784,785,785,784,3
20250314,121700,18300447,785,785,785,785,1
20250314,121600,18299662,785,785,785,785,0
20250314,121500,18299662,785,785,785,785,0
20250314,121400,18299662,785,785,785,785,0
20250314,121300,18299662,785,784,785,784,501
20250314,121200,17906877,784,785,785,784,3
20250314,121100,17904524,785,785,785,785,1
20250314,121000,17903739,784,784,784,784,756
20250314,120900,17311035,783,783,783,783,0
20250314,120800,17311035,783,783,783,783,0
20250314,120700,17311035,783,783,783,783,0
20250314,120600,17311035,783,783,783,783,9
20250314,120500,17303988,784,784,784,784,5
20250314,120400,17300068,784,784,784,784,0
20250314,120300,17300068,784,784,784,784,4
20250314,120200,17296932,784,784,784,784,0
20250314,120100,17296932,784,783,784,782,5
20250314,120000,17293019,784,784,784,784,3
20250314,115900,17290667,784,784,784,784,0
20250314,115800,17290667,784,784,784,784,41
20250314,115700,17258523,782,782,782,782,0
20250314,115600,17258523,782,782,782,782,0
20250314,115500,17258523,782,783,783,782,2
20250314,115400,17256958,784,784,784,784,1
20250314,115300,17256174,784,784,784,784,1
20250314,115200,17255390,782,782,782,782,0
20250314,115100,17255390,782,782,782,782,0
20250314,115000,17255390,782,782,782,782,0
20250314,114900,17255390,782,782,782,782,1
20250314,114800,17254608,783,783,783,783,0
20250314,114700,17254608,783,783,783,783,0
20250314,114600,17254608,783,783,783,783,0
20250314,114500,17254608,783,783,783,783,0
20250314,114400,17254608,783,783,783,783,0
20250314,114300,17254608,783,783,783,783,1
20250314,114200,17253825,784,784,784,784,0
20250314,114100,17253825,784,784,784,784,0
20250314,114000,17253825,784,784,784,784,0
20250314,113900,17253825,784,784,784,784,0
20250314,113800,17253825,784,784,784,784,0
20250314,113700,17253825,784,783,784,781,5
20250314,113600,17249913,781,781,781,781,0
20250314,113500,17249913,781,781,781,781,0
20250314,113400,17249913,781,781,781,781,289
20250314,113300,17024204,781,783,784,781,711
20250314,113200,16468907,781,781,781,781,0
20250314,113100,16468907,781,780,781,780,1299
20250314,113000,15455686,780,780,780,780,1851
20250314,112900,14011906,780,780,780,780,0
20250314,112800,14011906,780,782,782,780,9
20250314,112700,14004878,783,783,783,783,2
20250314,112600,14003312,785,785,785,785,0
20250314,112500,14003312,785,785,785,785,2
20250314,112400,14001742,785,785,785,785,4
20250314,112300,13998602,785,786,786,785,31
20250314,112200,13974266,786,786,786,786,0
20250314,112100,13974266,786,786,786,786,0
20250314,112000,13974266,786,786,786,786,1
20250314,111900,13973480,785,785,785,785,0
20250314,111800,13973480,785,785,785,785,0
20250314,111700,13973480,785,785,785,785,0
20250314,111600,13973480,785,785,785,785,0
20250314,111500,13973480,785,785,785,785,0
20250314,111400,13973480,785,785,785,785,1
20250314,111300,13972695,785,785,785,785,1
20250314,111200,13971910,786,786,786,786,0
20250314,111100,13971910,786,786,786,786,0
20250314,111000,13971910,786,782,786,782,3151
20250314,110900,11507824,782,782,782,782,0
20250314,110800,11507824,782,780,782,780,3
20250314,110700,11505482,782,782,782,782,1
20250314,110600,11504700,782,782,782,782,1
20250314,110500,11503918,780,781,781,780,2
20250314,110400,11502357,780,780,780,780,0
20250314,110300,11502357,780,780,780,780,1
20250314,110200,11501577,782,782,782,782,1
20250314,110100,11500795,781,781,781,781,0
20250314,110000,11500795,781,783,783,781,2000
20250314,105900,9938527,786,786,786,786,0
20250314,105800,9938527,786,786,786,786,2
20250314,105700,9936955,783,783,783,783,2
20250314,105600,9935389,783,786,786,783,1195
20250314,105500,8999547,786,786,786,784,5
20250314,105400,8995623,786,786,786,786,1
20250314,105300,8994837,786,786,786,786,1
20250314,105200,8994051,786,786,786,786,0
20250314,105100,8994051,786,786,786,786,1
20250314,105000,8993265,784,784,784,784,0
20250314,104900,8993265,784,784,784,784,0
20250314,104800,8993265,784,784,784,784,0
20250314,104700,8993265,784,784,784,784,0
20250314,104600,8993265,784,784,784,784,0
20250314,104500,8993265,784,784,784,784,0
20250314,104400,8993265,784,784,784,784,2
20250314,104300,8991697,786,786,786,786,0
20250314,104200,8991697,786,786,786,786,1
20250314,104100,8990911,786,786,786,786,0
20250314,104000,8990911,786,785,786,785,5
20250314,103900,8986985,784,784,784,784,0
20250314,103800,8986985,784,784,784,784,0
20250314,103700,8986985,784,784,784,784,42
20250314,103600,8954057,784,784,784,784,0
20250314,103500,8954057,784,784,784,784,0
20250314,103400,8954057,784,784,784,784,0
20250314,103300,8954057,784,784,784,784,1
20250314,103200,8953273,782,782,782,782,3
20250314,103100,8950927,784,784,784,784,3
20250314,103000,8948575,784,784,784,784,13
20250314,102900,8938383,785,785,785,785,5
20250314,102800,8934458,785,785,785,785,3
20250314,102700,8932103,784,784,784,784,0
20250314,102600,8932103,784,784,784,784,77
20250314,102500,8871735,784,784,784,784,800
20250314,102400,8244535,784,784,784,784,0
20250314,102300,8244535,784,784,784,784,1
20250314,102200,8243751,784,784,784,784,0
20250314,102100,8243751,784,782,784,782,4
20250314,102000,8240621,784,785,785,784,5
20250314,101900,8236700,784,784,784,784,0
20250314,101800,8236700,784,784,784,784,0
20250314,101700,8236700,784,784,784,784,18
20250314,101600,8222588,784,784,784,784,0
20250314,101500,8222588,784,784,784,784,0
20250314,101400,8222588,784,784,784,784,1
20250314,101300,8221804,784,784,785,784,4
20250314,101200,8218666,782,784,784,782,4
20250314,101100,8215536,786,786,786,786,0
20250314,101000,8215536,786,786,786,786,0
20250314,100900,8215536,786,786,786,786,0
20250314,100800,8215536,786,786,786,786,5
20250314,100700,8211606,786,786,786,786,2
20250314,100600,8210034,786,786,786,786,0
20250314,100500,8210034,786,786,786,786,4
20250314,100400,8206890,786,786,786,786,0
20250314,100300,8206890,786,786,786,786,1
20250314,100200,8206104,786,786,786,786,73
20250314,100100,8148726,787,787,787,787,0
20250314,100000,8148726,787,787,787,787,0
20250314,095900,8148726,787,787,787,787,0
20250314,095800,8148726,787,787,787,787,1
20250314,095700,8147939,787,787,787,787,0
20250314,095600,8147939,787,787,787,787,1
20250314,095500,8147152,787,787,787,787,0
20250314,095400,8147152,787,787,787,787,0
20250314,095300,8147152,787,787,787,787,0
20250314,095200,8147152,787,787,787,787,0
20250314,095100,8147152,787,786,787,786,3
20250314,095000,8144793,787,787,787,787,2
20250314,094900,8143219,787,787,787,787,0
20250314,094800,8143219,787,787,787,787,1
20250314,094700,8142432,787,787,787,787,0
20250314,094600,8142432,787,787,787,787,2
20250314,094500,8140858,787,787,787,787,0
20250314,094400,8140858,787,787,787,787,1
20250314,094300,8140071,786,786,786,786,0
20250314,094200,8140071,786,786,786,786,0
20250314,094100,8140071,786,786,786,786,2
20250314,094000,8138499,787,787,787,787,0
20250314,093900,8138499,787,787,787,787,0
20250314,093800,8138499,787,787,787,787,0
20250314,093700,8138499,787,787,787,787,0
20250314,093600,8138499,787,787,787,787,0
20250314,093500,8138499,787,787,787,787,0
20250314,093400,8138499,787,787,787,787,1
20250314,093300,8137712,786,785,786,784,115
20250314,093200,8047379,785,785,785,785,0
20250314,093100,8047379,785,785,785,785,0
20250314,093000,8047379,785,782,785,782,923
20250314,092900,7324669,783,780,783,780,4
20250314,092800,7321544,783,783,783,783,1
20250314,092700,7320761,783,783,783,783,0
20250314,092600,7320761,783,783,783,783,0
20250314,092500,7320761,783,783,783,783,0
20250314,092400,7320761,783,783,783,783,1
20250314,092300,7319978,782,779,782,779,699
20250314,092200,6775454,779,779,779,779,4
20250314,092100,6772338,779,782,782,779,1300
20250314,092000,5759077,785,785,785,785,706
20250314,091900,5204867,785,785,785,785,0
20250314,091800,5204867,785,784,785,784,1395
20250314,091700,4109925,785,785,785,785,1
20250314,091600,4109140,784,784,784,784,0
20250314,091500,4109140,784,784,784,784,0
20250314,091400,4109140,784,784,784,784,0
20250314,091300,4109140,784,784,784,784,1002
20250314,091200,3323572,784,784,784,784,1
20250314,091100,3322788,784,784,784,784,0
20250314,091000,3322788,784,784,784,784,37
20250314,090900,3293780,784,784,784,784,0
20250314,090800,3293780,784,782,784,778,2347
20250314,090700,1462974,785,785,785,785,1
20250314,090600,1462189,785,785,785,785,0
20250314,090500,1462189,785,785,785,785,0
20250314,090400,1462189,785,785,785,785,0
20250314,090300,1462189,785,785,785,785,1
20250314,090200,1461404,779,779,779,779,0
20250314,090100,1461404,779,779,779,779,4
20250314,090000,1458288,779,779,779,779,1872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191900 44059274 790 790 790 790 2016
3 20250314 191800 44059274 790 790 790 790 0
4 20250314 191700 44059274 790 790 790 790 0
5 20250314 191600 44059274 790 790 790 790 0
6 20250314 191500 44059274 790 790 790 790 0
7 20250314 191400 44059274 790 790 790 790 0
8 20250314 191300 44059274 790 790 790 790 0
9 20250314 191200 44059274 790 790 790 790 0
10 20250314 191100 44059274 790 790 790 790 0
11 20250314 191000 44059274 790 790 790 790 0
12 20250314 190900 44059274 790 790 790 790 0
13 20250314 190800 44059274 790 790 790 790 0
14 20250314 190700 44059274 790 790 790 790 0
15 20250314 190600 44059274 790 790 790 790 0
16 20250314 190500 44059274 790 790 790 790 0
17 20250314 190400 44059274 790 790 790 790 0
18 20250314 190300 44059274 790 790 790 790 0
19 20250314 190200 44059274 790 790 790 790 0
20 20250314 190100 44059274 790 790 790 790 0
21 20250314 190000 44059274 790 790 790 790 0
22 20250314 185900 44059274 790 790 790 790 0
23 20250314 185800 44059274 790 790 790 790 0
24 20250314 185700 44059274 790 790 790 790 0
25 20250314 185600 44059274 790 790 790 790 0
26 20250314 185500 44059274 790 790 790 790 0
27 20250314 185400 44059274 790 790 790 790 0
28 20250314 185300 44059274 790 790 790 790 0
29 20250314 185200 44059274 790 790 790 790 0
30 20250314 185100 44059274 790 790 790 790 0
31 20250314 185000 44059274 790 790 790 790 0
32 20250314 184900 44059274 790 790 790 790 2016
33 20250314 184800 44059274 790 790 790 790 0
34 20250314 184700 44059274 790 790 790 790 0
35 20250314 184600 44059274 790 790 790 790 0
36 20250314 184500 44059274 790 790 790 790 0
37 20250314 184400 44059274 790 790 790 790 0
38 20250314 184300 44059274 790 790 790 790 0
39 20250314 184200 44059274 790 790 790 790 0
40 20250314 184100 44059274 790 790 790 790 0
41 20250314 184000 44059274 790 790 790 790 0
42 20250314 183900 44059274 790 790 790 790 0
43 20250314 183800 44059274 790 790 790 790 0
44 20250314 183700 44059274 790 790 790 790 0
45 20250314 183600 44059274 790 790 790 790 0
46 20250314 183500 44059274 790 790 790 790 0
47 20250314 183400 44059274 790 790 790 790 0
48 20250314 183300 44059274 790 790 790 790 0
49 20250314 183200 44059274 790 790 790 790 0
50 20250314 183100 44059274 790 790 790 790 0
51 20250314 183000 44059274 790 790 790 790 0
52 20250314 182900 44059274 790 790 790 790 0
53 20250314 182800 44059274 790 790 790 790 0
54 20250314 182700 44059274 790 790 790 790 0
55 20250314 182600 44059274 790 790 790 790 0
56 20250314 182500 44059274 790 790 790 790 0
57 20250314 182400 44059274 790 790 790 790 0
58 20250314 182300 44059274 790 790 790 790 0
59 20250314 182200 44059274 790 790 790 790 0
60 20250314 182100 44059274 790 790 790 790 0
61 20250314 182000 44059274 790 790 790 790 0
62 20250314 181900 44059274 790 790 790 790 2016
63 20250314 181800 44059274 790 790 790 790 0
64 20250314 181700 44059274 790 790 790 790 0
65 20250314 181600 44059274 790 790 790 790 0
66 20250314 181500 44059274 790 790 790 790 0
67 20250314 181400 44059274 790 790 790 790 0
68 20250314 181300 44059274 790 790 790 790 0
69 20250314 181200 44059274 790 790 790 790 0
70 20250314 181100 44059274 790 790 790 790 0
71 20250314 181000 44059274 790 790 790 790 0
72 20250314 180900 44059274 790 790 790 790 0
73 20250314 180800 44059274 790 790 790 790 0
74 20250314 180700 44059274 790 790 790 790 0
75 20250314 180600 44059274 790 790 790 790 0
76 20250314 180500 44059274 790 790 790 790 0
77 20250314 180400 44059274 790 790 790 790 0
78 20250314 180300 44059274 790 790 790 790 0
79 20250314 180200 44059274 790 790 790 790 0
80 20250314 180100 44059274 790 790 790 790 0
81 20250314 180000 44059274 790 790 790 790 0
82 20250314 175900 44059274 790 790 790 790 0
83 20250314 175800 44059274 790 790 790 790 0
84 20250314 175700 44059274 790 790 790 790 0
85 20250314 175600 44059274 790 790 790 790 0
86 20250314 175500 44059274 790 790 790 790 0
87 20250314 175400 44059274 790 790 790 790 0
88 20250314 175300 44059274 790 790 790 790 0
89 20250314 175200 44059274 790 790 790 790 0
90 20250314 175100 44059274 790 790 790 790 0
91 20250314 175000 44059274 790 790 790 790 0
92 20250314 174900 44059274 790 790 790 790 2016
93 20250314 174800 44059274 790 790 790 790 0
94 20250314 174700 44059274 790 790 790 790 0
95 20250314 174600 44059274 790 790 790 790 0
96 20250314 174500 44059274 790 790 790 790 0
97 20250314 174400 44059274 790 790 790 790 0
98 20250314 174300 44059274 790 790 790 790 0
99 20250314 174200 44059274 790 790 790 790 0
100 20250314 174100 44059274 790 790 790 790 0
101 20250314 174000 44059274 790 790 790 790 0
102 20250314 173900 44059274 790 790 790 790 0
103 20250314 173800 44059274 790 790 790 790 0
104 20250314 173700 44059274 790 790 790 790 0
105 20250314 173600 44059274 790 790 790 790 0
106 20250314 173500 44059274 790 790 790 790 0
107 20250314 173400 44059274 790 790 790 790 0
108 20250314 173300 44059274 790 790 790 790 0
109 20250314 173200 44059274 790 790 790 790 0
110 20250314 173100 44059274 790 790 790 790 0
111 20250314 173000 44059274 790 790 790 790 0
112 20250314 172900 44059274 790 790 790 790 0
113 20250314 172800 44059274 790 790 790 790 0
114 20250314 172700 44059274 790 790 790 790 0
115 20250314 172600 44059274 790 790 790 790 0
116 20250314 172500 44059274 790 790 790 790 0
117 20250314 172400 44059274 790 790 790 790 0
118 20250314 172300 44059274 790 790 790 790 0
119 20250314 172200 44059274 790 790 790 790 0
120 20250314 172100 44059274 790 790 790 790 0
121 20250314 172000 44059274 790 790 790 790 0
122 20250314 171900 44059274 790 790 790 790 2016
123 20250314 171800 44059274 790 790 790 790 0
124 20250314 171700 44059274 790 790 790 790 0
125 20250314 171600 44059274 790 790 790 790 0
126 20250314 171500 44059274 790 790 790 790 0
127 20250314 171400 44059274 790 790 790 790 0
128 20250314 171300 44059274 790 790 790 790 0
129 20250314 171200 44059274 790 790 790 790 0
130 20250314 171100 44059274 790 790 790 790 0
131 20250314 171000 44059274 790 790 790 790 0
132 20250314 170900 44059274 790 790 790 790 0
133 20250314 170800 44059274 790 790 790 790 0
134 20250314 170700 44059274 790 790 790 790 0
135 20250314 170600 44059274 790 790 790 790 0
136 20250314 170500 44059274 790 790 790 790 0
137 20250314 170400 44059274 790 790 790 790 0
138 20250314 170300 44059274 790 790 790 790 0
139 20250314 170200 44059274 790 790 790 790 0
140 20250314 170100 44059274 790 790 790 790 0
141 20250314 170000 44059274 790 790 790 790 0
142 20250314 165900 44059274 790 790 790 790 0
143 20250314 165800 44059274 790 790 790 790 0
144 20250314 165700 44059274 790 790 790 790 0
145 20250314 165600 44059274 790 790 790 790 0
146 20250314 165500 44059274 790 790 790 790 0
147 20250314 165400 44059274 790 790 790 790 0
148 20250314 165300 44059274 790 790 790 790 0
149 20250314 165200 44059274 790 790 790 790 0
150 20250314 165100 44059274 790 790 790 790 0
151 20250314 165000 44059274 790 790 790 790 0
152 20250314 164900 44059274 790 790 790 790 2016
153 20250314 164800 44059274 790 790 790 790 0
154 20250314 164700 44059274 790 790 790 790 0
155 20250314 164600 44059274 790 790 790 790 0
156 20250314 164500 44059274 790 790 790 790 0
157 20250314 164400 44059274 790 790 790 790 0
158 20250314 164300 44059274 790 790 790 790 0
159 20250314 164200 44059274 790 790 790 790 0
160 20250314 164100 44059274 790 790 790 790 0
161 20250314 164000 44059274 790 790 790 790 0
162 20250314 163900 44059274 790 790 790 790 0
163 20250314 163800 44059274 790 790 790 790 0
164 20250314 163700 44059274 790 790 790 790 0
165 20250314 163600 44059274 790 790 790 790 0
166 20250314 163500 44059274 790 790 790 790 0
167 20250314 163400 44059274 790 790 790 790 0
168 20250314 163300 44059274 790 790 790 790 0
169 20250314 163200 44059274 790 790 790 790 0
170 20250314 163100 44059274 790 790 790 790 0
171 20250314 163000 44059274 790 790 790 790 0
172 20250314 162900 44059274 790 790 790 790 0
173 20250314 162800 44059274 790 790 790 790 0
174 20250314 162700 44059274 790 790 790 790 0
175 20250314 162600 44059274 790 790 790 790 0
176 20250314 162500 44059274 790 790 790 790 0
177 20250314 162400 44059274 790 790 790 790 0
178 20250314 162300 44059274 790 790 790 790 0
179 20250314 162200 44059274 790 790 790 790 0
180 20250314 162100 44059274 790 790 790 790 0
181 20250314 162000 44059274 790 790 790 790 0
182 20250314 161900 44059274 790 790 790 790 2016
183 20250314 161800 44059274 790 790 790 790 0
184 20250314 161700 44059274 790 790 790 790 0
185 20250314 161600 44059274 790 790 790 790 0
186 20250314 161500 44059274 790 790 790 790 0
187 20250314 161400 44059274 790 790 790 790 0
188 20250314 161300 44059274 790 790 790 790 0
189 20250314 161200 44059274 790 790 790 790 0
190 20250314 161100 44059274 790 790 790 790 0
191 20250314 161000 44059274 790 790 790 790 0
192 20250314 160900 44059274 790 790 790 790 0
193 20250314 160800 44059274 790 790 790 790 0
194 20250314 160700 44059274 790 790 790 790 0
195 20250314 160600 44059274 790 790 790 790 0
196 20250314 160500 44059274 790 790 790 790 0
197 20250314 160400 44059274 790 790 790 790 0
198 20250314 160300 44059274 790 790 790 790 0
199 20250314 160200 44059274 790 790 790 790 0
200 20250314 160100 44059274 790 790 790 790 0
201 20250314 160000 44059274 790 790 790 790 0
202 20250314 155900 44059274 790 790 790 790 0
203 20250314 155800 44059274 790 790 790 790 0
204 20250314 155700 44059274 790 790 790 790 0
205 20250314 155600 44059274 790 790 790 790 0
206 20250314 155500 44059274 790 790 790 790 0
207 20250314 155400 44059274 790 790 790 790 0
208 20250314 155300 44059274 790 790 790 790 0
209 20250314 155200 44059274 790 790 790 790 0
210 20250314 155100 44059274 790 790 790 790 0
211 20250314 155000 44059274 790 790 790 790 0
212 20250314 154900 44059274 790 790 790 790 2016
213 20250314 154800 44059274 790 790 790 790 0
214 20250314 154700 44059274 790 790 790 790 0
215 20250314 154600 44059274 790 790 790 790 0
216 20250314 154500 44059274 790 790 790 790 0
217 20250314 154400 44059274 790 790 790 790 0
218 20250314 154300 44059274 790 790 790 790 0
219 20250314 154200 44059274 790 790 790 790 0
220 20250314 154100 44059274 790 790 790 790 0
221 20250314 154000 44059274 790 790 790 790 0
222 20250314 153900 44059274 790 790 790 790 0
223 20250314 153800 44059274 790 790 790 790 0
224 20250314 153700 44059274 790 790 790 790 0
225 20250314 153600 44059274 790 790 790 790 0
226 20250314 153500 44059274 790 790 790 790 0
227 20250314 153400 44059274 790 790 790 790 0
228 20250314 153300 44059274 790 790 790 790 0
229 20250314 153200 44059274 790 790 790 790 0
230 20250314 153100 44059274 790 790 790 790 0
231 20250314 153000 44059274 790 790 790 790 2016
232 20250314 152900 42466634 788 788 788 788 0
233 20250314 152800 42466634 788 788 788 788 0
234 20250314 152700 42466634 788 788 788 788 0
235 20250314 152600 42466634 788 788 788 788 0
236 20250314 152500 42466634 788 788 788 788 0
237 20250314 152400 42466634 788 788 788 788 0
238 20250314 152300 42466634 788 788 788 788 0
239 20250314 152200 42466634 788 788 788 788 0
240 20250314 152100 42466634 788 788 788 788 0
241 20250314 152000 42466634 788 788 788 788 0
242 20250314 151900 42466634 788 787 788 787 5
243 20250314 151800 42462697 787 787 787 787 1
244 20250314 151700 42461910 784 784 784 784 0
245 20250314 151600 42461910 784 785 785 784 2470
246 20250314 151500 40525428 784 784 784 784 0
247 20250314 151400 40525428 784 786 786 784 216
248 20250314 151300 40356080 785 785 785 785 1
249 20250314 151200 40355295 783 783 783 783 0
250 20250314 151100 40355295 783 785 785 783 1900
251 20250314 151000 38866156 786 786 786 786 1
252 20250314 150900 38865370 785 785 785 785 0
253 20250314 150800 38865370 785 785 785 785 0
254 20250314 150700 38865370 785 785 785 785 0
255 20250314 150600 38865370 785 785 785 785 1784
256 20250314 150500 37464930 784 784 784 784 0
257 20250314 150400 37464930 784 784 784 784 2
258 20250314 150300 37463362 784 785 785 783 4310
259 20250314 150200 34084323 788 788 788 788 0
260 20250314 150100 34084323 788 788 788 788 1
261 20250314 150000 34083535 788 786 788 786 2
262 20250314 145900 34081961 785 785 785 785 523
263 20250314 145800 33671406 785 785 785 785 33
264 20250314 145700 33645501 788 786 788 785 4
265 20250314 145600 33642355 788 788 788 788 1
266 20250314 145500 33641567 787 787 787 787 0
267 20250314 145400 33641567 787 787 787 787 0
268 20250314 145300 33641567 787 787 787 787 0
269 20250314 145200 33641567 787 787 787 787 0
270 20250314 145100 33641567 787 789 789 787 2
271 20250314 145000 33639991 789 789 789 789 0
272 20250314 144900 33639991 789 786 789 786 6598
273 20250314 144800 28450521 786 786 786 786 1
274 20250314 144700 28449735 786 786 786 786 1
275 20250314 144600 28448949 786 784 786 784 4
276 20250314 144500 28445810 786 786 786 786 1
277 20250314 144400 28445024 786 786 786 786 0
278 20250314 144300 28445024 786 786 786 786 0
279 20250314 144200 28445024 786 786 786 786 1
280 20250314 144100 28444238 786 786 786 786 2
281 20250314 144000 28442666 786 786 786 786 1
282 20250314 143900 28441880 785 785 785 785 415
283 20250314 143800 28116105 784 785 785 784 3
284 20250314 143700 28113752 785 785 785 785 1
285 20250314 143600 28112967 784 784 784 784 0
286 20250314 143500 28112967 784 784 784 784 0
287 20250314 143400 28112967 784 784 784 784 2
288 20250314 143300 28111399 785 785 785 785 0
289 20250314 143200 28111399 785 785 785 785 0
290 20250314 143100 28111399 785 785 785 785 0
291 20250314 143000 28111399 785 785 785 785 0
292 20250314 142900 28111399 785 785 785 785 1
293 20250314 142800 28110614 785 785 785 785 0
294 20250314 142700 28110614 785 785 785 785 459
295 20250314 142600 27750299 785 785 785 785 0
296 20250314 142500 27750299 785 785 785 785 0
297 20250314 142400 27750299 785 785 785 785 0
298 20250314 142300 27750299 785 785 785 785 0
299 20250314 142200 27750299 785 785 785 785 0
300 20250314 142100 27750299 785 785 785 785 0
301 20250314 142000 27750299 785 785 785 785 0
302 20250314 141900 27750299 785 785 785 785 1
303 20250314 141800 27749514 784 784 784 784 0
304 20250314 141700 27749514 784 784 784 784 1
305 20250314 141600 27748730 785 785 785 785 0
306 20250314 141500 27748730 785 785 785 785 5
307 20250314 141400 27744805 784 784 784 784 1
308 20250314 141300 27744021 785 785 785 785 0
309 20250314 141200 27744021 785 785 785 785 0
310 20250314 141100 27744021 785 785 785 785 0
311 20250314 141000 27744021 785 785 785 785 0
312 20250314 140900 27744021 785 785 785 785 0
313 20250314 140800 27744021 785 785 785 785 0
314 20250314 140700 27744021 785 785 785 785 1
315 20250314 140600 27743236 785 785 785 785 0
316 20250314 140500 27743236 785 785 785 785 0
317 20250314 140400 27743236 785 785 785 785 0
318 20250314 140300 27743236 785 785 785 785 0
319 20250314 140200 27743236 785 785 785 785 1
320 20250314 140100 27742451 785 785 785 785 1
321 20250314 140000 27741666 784 784 784 784 0
322 20250314 135900 27741666 784 784 784 784 0
323 20250314 135800 27741666 784 784 784 784 5
324 20250314 135700 27737746 784 784 784 784 0
325 20250314 135600 27737746 784 784 784 784 0
326 20250314 135500 27737746 784 785 785 784 3
327 20250314 135400 27735393 786 786 786 786 1
328 20250314 135300 27734607 786 786 786 786 1
329 20250314 135200 27733821 786 785 786 785 57
330 20250314 135100 27689046 783 785 785 783 2001
331 20250314 135000 26122260 783 783 783 783 0
332 20250314 134900 26122260 783 783 783 783 2
333 20250314 134800 26120694 785 785 785 785 1
334 20250314 134700 26119909 785 785 785 785 0
335 20250314 134600 26119909 785 785 785 785 1
336 20250314 134500 26119124 783 786 786 783 3728
337 20250314 134400 23195772 786 786 786 786 1
338 20250314 134300 23194986 787 787 787 787 0
339 20250314 134200 23194986 787 787 787 787 0
340 20250314 134100 23194986 787 787 787 787 0
341 20250314 134000 23194986 787 787 787 787 0
342 20250314 133900 23194986 787 787 787 787 0
343 20250314 133800 23194986 787 787 787 787 0
344 20250314 133700 23194986 787 787 787 787 0
345 20250314 133600 23194986 787 787 787 787 0
346 20250314 133500 23194986 787 787 787 787 0
347 20250314 133400 23194986 787 787 787 787 0
348 20250314 133300 23194986 787 786 787 786 1410
349 20250314 133200 22086219 786 786 786 786 0
350 20250314 133100 22086219 786 786 786 786 0
351 20250314 133000 22086219 786 785 786 785 7
352 20250314 132900 22080719 786 786 786 786 1
353 20250314 132800 22079933 786 786 786 786 0
354 20250314 132700 22079933 786 786 786 786 0
355 20250314 132600 22079933 786 786 786 786 0
356 20250314 132500 22079933 786 786 786 786 0
357 20250314 132400 22079933 786 786 786 786 0
358 20250314 132300 22079933 786 786 786 786 3
359 20250314 132200 22077575 786 786 786 786 68
360 20250314 132100 22024127 786 786 786 786 0
361 20250314 132000 22024127 786 786 786 786 0
362 20250314 131900 22024127 786 786 786 786 0
363 20250314 131800 22024127 786 786 786 786 0
364 20250314 131700 22024127 786 786 786 786 0
365 20250314 131600 22024127 786 786 786 786 0
366 20250314 131500 22024127 786 786 786 786 0
367 20250314 131400 22024127 786 786 786 786 2
368 20250314 131300 22022555 785 785 785 785 0
369 20250314 131200 22022555 785 785 785 785 1
370 20250314 131100 22021770 785 785 785 785 10
371 20250314 131000 22013920 786 786 786 786 0
372 20250314 130900 22013920 786 785 786 785 587
373 20250314 130800 21553124 785 785 785 785 1
374 20250314 130700 21552339 783 783 783 783 1
375 20250314 130600 21551556 785 785 785 785 0
376 20250314 130500 21551556 785 785 785 785 2
377 20250314 130400 21549986 783 783 783 783 0
378 20250314 130300 21549986 783 783 783 783 1
379 20250314 130200 21549203 784 784 784 784 0
380 20250314 130100 21549203 784 784 784 784 494
381 20250314 130000 21161907 784 784 784 784 1
382 20250314 125900 21161123 783 783 783 783 0
383 20250314 125800 21161123 783 783 783 783 0
384 20250314 125700 21161123 783 783 783 783 2
385 20250314 125600 21159557 784 784 784 784 0
386 20250314 125500 21159557 784 784 784 784 0
387 20250314 125400 21159557 784 784 784 784 0
388 20250314 125300 21159557 784 784 784 784 1000
389 20250314 125200 20375557 784 784 784 784 1437
390 20250314 125100 19248949 784 784 784 784 0
391 20250314 125000 19248949 784 784 784 784 1
392 20250314 124900 19248165 783 783 783 783 424
393 20250314 124800 18916173 784 784 784 784 0
394 20250314 124700 18916173 784 784 784 784 0
395 20250314 124600 18916173 784 784 784 784 0
396 20250314 124500 18916173 784 784 784 784 0
397 20250314 124400 18916173 784 784 784 784 0
398 20250314 124300 18916173 784 784 784 784 0
399 20250314 124200 18916173 784 783 784 783 504
400 20250314 124100 18521540 784 784 784 784 0
401 20250314 124000 18521540 784 784 784 784 0
402 20250314 123900 18521540 784 784 784 784 200
403 20250314 123800 18364740 784 784 784 784 1
404 20250314 123700 18363956 784 784 784 784 1
405 20250314 123600 18363172 784 784 784 784 0
406 20250314 123500 18363172 784 784 784 784 0
407 20250314 123400 18363172 784 784 784 784 1
408 20250314 123300 18362388 783 784 784 783 3
409 20250314 123200 18360038 784 784 784 784 0
410 20250314 123100 18360038 784 784 784 784 0
411 20250314 123000 18360038 784 784 784 784 6
412 20250314 122900 18355334 784 784 784 784 0
413 20250314 122800 18355334 784 784 784 784 0
414 20250314 122700 18355334 784 784 784 784 0
415 20250314 122600 18355334 784 784 784 784 61
416 20250314 122500 18307510 785 785 785 785 4
417 20250314 122400 18304370 785 785 785 785 2
418 20250314 122300 18302800 784 784 784 784 0
419 20250314 122200 18302800 784 784 784 784 0
420 20250314 122100 18302800 784 784 784 784 0
421 20250314 122000 18302800 784 784 784 784 0
422 20250314 121900 18302800 784 784 784 784 0
423 20250314 121800 18302800 784 785 785 784 3
424 20250314 121700 18300447 785 785 785 785 1
425 20250314 121600 18299662 785 785 785 785 0
426 20250314 121500 18299662 785 785 785 785 0
427 20250314 121400 18299662 785 785 785 785 0
428 20250314 121300 18299662 785 784 785 784 501
429 20250314 121200 17906877 784 785 785 784 3
430 20250314 121100 17904524 785 785 785 785 1
431 20250314 121000 17903739 784 784 784 784 756
432 20250314 120900 17311035 783 783 783 783 0
433 20250314 120800 17311035 783 783 783 783 0
434 20250314 120700 17311035 783 783 783 783 0
435 20250314 120600 17311035 783 783 783 783 9
436 20250314 120500 17303988 784 784 784 784 5
437 20250314 120400 17300068 784 784 784 784 0
438 20250314 120300 17300068 784 784 784 784 4
439 20250314 120200 17296932 784 784 784 784 0
440 20250314 120100 17296932 784 783 784 782 5
441 20250314 120000 17293019 784 784 784 784 3
442 20250314 115900 17290667 784 784 784 784 0
443 20250314 115800 17290667 784 784 784 784 41
444 20250314 115700 17258523 782 782 782 782 0
445 20250314 115600 17258523 782 782 782 782 0
446 20250314 115500 17258523 782 783 783 782 2
447 20250314 115400 17256958 784 784 784 784 1
448 20250314 115300 17256174 784 784 784 784 1
449 20250314 115200 17255390 782 782 782 782 0
450 20250314 115100 17255390 782 782 782 782 0
451 20250314 115000 17255390 782 782 782 782 0
452 20250314 114900 17255390 782 782 782 782 1
453 20250314 114800 17254608 783 783 783 783 0
454 20250314 114700 17254608 783 783 783 783 0
455 20250314 114600 17254608 783 783 783 783 0
456 20250314 114500 17254608 783 783 783 783 0
457 20250314 114400 17254608 783 783 783 783 0
458 20250314 114300 17254608 783 783 783 783 1
459 20250314 114200 17253825 784 784 784 784 0
460 20250314 114100 17253825 784 784 784 784 0
461 20250314 114000 17253825 784 784 784 784 0
462 20250314 113900 17253825 784 784 784 784 0
463 20250314 113800 17253825 784 784 784 784 0
464 20250314 113700 17253825 784 783 784 781 5
465 20250314 113600 17249913 781 781 781 781 0
466 20250314 113500 17249913 781 781 781 781 0
467 20250314 113400 17249913 781 781 781 781 289
468 20250314 113300 17024204 781 783 784 781 711
469 20250314 113200 16468907 781 781 781 781 0
470 20250314 113100 16468907 781 780 781 780 1299
471 20250314 113000 15455686 780 780 780 780 1851
472 20250314 112900 14011906 780 780 780 780 0
473 20250314 112800 14011906 780 782 782 780 9
474 20250314 112700 14004878 783 783 783 783 2
475 20250314 112600 14003312 785 785 785 785 0
476 20250314 112500 14003312 785 785 785 785 2
477 20250314 112400 14001742 785 785 785 785 4
478 20250314 112300 13998602 785 786 786 785 31
479 20250314 112200 13974266 786 786 786 786 0
480 20250314 112100 13974266 786 786 786 786 0
481 20250314 112000 13974266 786 786 786 786 1
482 20250314 111900 13973480 785 785 785 785 0
483 20250314 111800 13973480 785 785 785 785 0
484 20250314 111700 13973480 785 785 785 785 0
485 20250314 111600 13973480 785 785 785 785 0
486 20250314 111500 13973480 785 785 785 785 0
487 20250314 111400 13973480 785 785 785 785 1
488 20250314 111300 13972695 785 785 785 785 1
489 20250314 111200 13971910 786 786 786 786 0
490 20250314 111100 13971910 786 786 786 786 0
491 20250314 111000 13971910 786 782 786 782 3151
492 20250314 110900 11507824 782 782 782 782 0
493 20250314 110800 11507824 782 780 782 780 3
494 20250314 110700 11505482 782 782 782 782 1
495 20250314 110600 11504700 782 782 782 782 1
496 20250314 110500 11503918 780 781 781 780 2
497 20250314 110400 11502357 780 780 780 780 0
498 20250314 110300 11502357 780 780 780 780 1
499 20250314 110200 11501577 782 782 782 782 1
500 20250314 110100 11500795 781 781 781 781 0
501 20250314 110000 11500795 781 783 783 781 2000
502 20250314 105900 9938527 786 786 786 786 0
503 20250314 105800 9938527 786 786 786 786 2
504 20250314 105700 9936955 783 783 783 783 2
505 20250314 105600 9935389 783 786 786 783 1195
506 20250314 105500 8999547 786 786 786 784 5
507 20250314 105400 8995623 786 786 786 786 1
508 20250314 105300 8994837 786 786 786 786 1
509 20250314 105200 8994051 786 786 786 786 0
510 20250314 105100 8994051 786 786 786 786 1
511 20250314 105000 8993265 784 784 784 784 0
512 20250314 104900 8993265 784 784 784 784 0
513 20250314 104800 8993265 784 784 784 784 0
514 20250314 104700 8993265 784 784 784 784 0
515 20250314 104600 8993265 784 784 784 784 0
516 20250314 104500 8993265 784 784 784 784 0
517 20250314 104400 8993265 784 784 784 784 2
518 20250314 104300 8991697 786 786 786 786 0
519 20250314 104200 8991697 786 786 786 786 1
520 20250314 104100 8990911 786 786 786 786 0
521 20250314 104000 8990911 786 785 786 785 5
522 20250314 103900 8986985 784 784 784 784 0
523 20250314 103800 8986985 784 784 784 784 0
524 20250314 103700 8986985 784 784 784 784 42
525 20250314 103600 8954057 784 784 784 784 0
526 20250314 103500 8954057 784 784 784 784 0
527 20250314 103400 8954057 784 784 784 784 0
528 20250314 103300 8954057 784 784 784 784 1
529 20250314 103200 8953273 782 782 782 782 3
530 20250314 103100 8950927 784 784 784 784 3
531 20250314 103000 8948575 784 784 784 784 13
532 20250314 102900 8938383 785 785 785 785 5
533 20250314 102800 8934458 785 785 785 785 3
534 20250314 102700 8932103 784 784 784 784 0
535 20250314 102600 8932103 784 784 784 784 77
536 20250314 102500 8871735 784 784 784 784 800
537 20250314 102400 8244535 784 784 784 784 0
538 20250314 102300 8244535 784 784 784 784 1
539 20250314 102200 8243751 784 784 784 784 0
540 20250314 102100 8243751 784 782 784 782 4
541 20250314 102000 8240621 784 785 785 784 5
542 20250314 101900 8236700 784 784 784 784 0
543 20250314 101800 8236700 784 784 784 784 0
544 20250314 101700 8236700 784 784 784 784 18
545 20250314 101600 8222588 784 784 784 784 0
546 20250314 101500 8222588 784 784 784 784 0
547 20250314 101400 8222588 784 784 784 784 1
548 20250314 101300 8221804 784 784 785 784 4
549 20250314 101200 8218666 782 784 784 782 4
550 20250314 101100 8215536 786 786 786 786 0
551 20250314 101000 8215536 786 786 786 786 0
552 20250314 100900 8215536 786 786 786 786 0
553 20250314 100800 8215536 786 786 786 786 5
554 20250314 100700 8211606 786 786 786 786 2
555 20250314 100600 8210034 786 786 786 786 0
556 20250314 100500 8210034 786 786 786 786 4
557 20250314 100400 8206890 786 786 786 786 0
558 20250314 100300 8206890 786 786 786 786 1
559 20250314 100200 8206104 786 786 786 786 73
560 20250314 100100 8148726 787 787 787 787 0
561 20250314 100000 8148726 787 787 787 787 0
562 20250314 095900 8148726 787 787 787 787 0
563 20250314 095800 8148726 787 787 787 787 1
564 20250314 095700 8147939 787 787 787 787 0
565 20250314 095600 8147939 787 787 787 787 1
566 20250314 095500 8147152 787 787 787 787 0
567 20250314 095400 8147152 787 787 787 787 0
568 20250314 095300 8147152 787 787 787 787 0
569 20250314 095200 8147152 787 787 787 787 0
570 20250314 095100 8147152 787 786 787 786 3
571 20250314 095000 8144793 787 787 787 787 2
572 20250314 094900 8143219 787 787 787 787 0
573 20250314 094800 8143219 787 787 787 787 1
574 20250314 094700 8142432 787 787 787 787 0
575 20250314 094600 8142432 787 787 787 787 2
576 20250314 094500 8140858 787 787 787 787 0
577 20250314 094400 8140858 787 787 787 787 1
578 20250314 094300 8140071 786 786 786 786 0
579 20250314 094200 8140071 786 786 786 786 0
580 20250314 094100 8140071 786 786 786 786 2
581 20250314 094000 8138499 787 787 787 787 0
582 20250314 093900 8138499 787 787 787 787 0
583 20250314 093800 8138499 787 787 787 787 0
584 20250314 093700 8138499 787 787 787 787 0
585 20250314 093600 8138499 787 787 787 787 0
586 20250314 093500 8138499 787 787 787 787 0
587 20250314 093400 8138499 787 787 787 787 1
588 20250314 093300 8137712 786 785 786 784 115
589 20250314 093200 8047379 785 785 785 785 0
590 20250314 093100 8047379 785 785 785 785 0
591 20250314 093000 8047379 785 782 785 782 923
592 20250314 092900 7324669 783 780 783 780 4
593 20250314 092800 7321544 783 783 783 783 1
594 20250314 092700 7320761 783 783 783 783 0
595 20250314 092600 7320761 783 783 783 783 0
596 20250314 092500 7320761 783 783 783 783 0
597 20250314 092400 7320761 783 783 783 783 1
598 20250314 092300 7319978 782 779 782 779 699
599 20250314 092200 6775454 779 779 779 779 4
600 20250314 092100 6772338 779 782 782 779 1300
601 20250314 092000 5759077 785 785 785 785 706
602 20250314 091900 5204867 785 785 785 785 0
603 20250314 091800 5204867 785 784 785 784 1395
604 20250314 091700 4109925 785 785 785 785 1
605 20250314 091600 4109140 784 784 784 784 0
606 20250314 091500 4109140 784 784 784 784 0
607 20250314 091400 4109140 784 784 784 784 0
608 20250314 091300 4109140 784 784 784 784 1002
609 20250314 091200 3323572 784 784 784 784 1
610 20250314 091100 3322788 784 784 784 784 0
611 20250314 091000 3322788 784 784 784 784 37
612 20250314 090900 3293780 784 784 784 784 0
613 20250314 090800 3293780 784 782 784 778 2347
614 20250314 090700 1462974 785 785 785 785 1
615 20250314 090600 1462189 785 785 785 785 0
616 20250314 090500 1462189 785 785 785 785 0
617 20250314 090400 1462189 785 785 785 785 0
618 20250314 090300 1462189 785 785 785 785 1
619 20250314 090200 1461404 779 779 779 779 0
620 20250314 090100 1461404 779 779 779 779 4
621 20250314 090000 1458288 779 779 779 779 1872

1
033830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,100000000,0,78700000000,0.00
20250311,0,100000000,0,78900000000,0.00
20250310,0,100000000,0,79700000000,0.00
20250307,0,100000000,0,80900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 100000000 0 78700000000 0.00
3 20250311 0 100000000 0 78900000000 0.00
4 20250310 0 100000000 0 79700000000 0.00
5 20250307 0 100000000 0 80900000000 0.00