ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

609
019570/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,196643154,267,267,267,267,11072
20250313,190600,196643154,267,267,267,267,0
20250313,190500,196643154,267,267,267,267,0
20250313,190400,196643154,267,267,267,267,0
20250313,190300,196643154,267,267,267,267,0
20250313,190200,196643154,267,267,267,267,0
20250313,190100,196643154,267,267,267,267,0
20250313,190000,196643154,267,267,267,267,0
20250313,185900,196643154,267,267,267,267,0
20250313,185800,196643154,267,267,267,267,0
20250313,185700,196643154,267,267,267,267,0
20250313,185600,196643154,267,267,267,267,0
20250313,185500,196643154,267,267,267,267,0
20250313,185400,196643154,267,267,267,267,0
20250313,185300,196643154,267,267,267,267,0
20250313,185200,196643154,267,267,267,267,0
20250313,185100,196643154,267,267,267,267,0
20250313,185000,196643154,267,267,267,267,0
20250313,184900,196643154,267,267,267,267,0
20250313,184800,196643154,267,267,267,267,0
20250313,184700,196643154,267,267,267,267,0
20250313,184600,196643154,267,267,267,267,0
20250313,184500,196643154,267,267,267,267,0
20250313,184400,196643154,267,267,267,267,0
20250313,184300,196643154,267,267,267,267,0
20250313,184200,196643154,267,267,267,267,0
20250313,184100,196643154,267,267,267,267,0
20250313,184000,196643154,267,267,267,267,0
20250313,183900,196643154,267,267,267,267,0
20250313,183800,196643154,267,267,267,267,0
20250313,183700,196643154,267,267,267,267,11072
20250313,183600,196643154,267,267,267,267,0
20250313,183500,196643154,267,267,267,267,0
20250313,183400,196643154,267,267,267,267,0
20250313,183300,196643154,267,267,267,267,0
20250313,183200,196643154,267,267,267,267,0
20250313,183100,196643154,267,267,267,267,0
20250313,183000,196643154,267,267,267,267,0
20250313,182900,196643154,267,267,267,267,0
20250313,182800,196643154,267,267,267,267,0
20250313,182700,196643154,267,267,267,267,0
20250313,182600,196643154,267,267,267,267,0
20250313,182500,196643154,267,267,267,267,0
20250313,182400,196643154,267,267,267,267,0
20250313,182300,196643154,267,267,267,267,0
20250313,182200,196643154,267,267,267,267,0
20250313,182100,196643154,267,267,267,267,0
20250313,182000,196643154,267,267,267,267,0
20250313,181900,196643154,267,267,267,267,0
20250313,181800,196643154,267,267,267,267,0
20250313,181700,196643154,267,267,267,267,0
20250313,181600,196643154,267,267,267,267,0
20250313,181500,196643154,267,267,267,267,0
20250313,181400,196643154,267,267,267,267,0
20250313,181300,196643154,267,267,267,267,0
20250313,181200,196643154,267,267,267,267,0
20250313,181100,196643154,267,267,267,267,0
20250313,181000,196643154,267,267,267,267,0
20250313,180900,196643154,267,267,267,267,0
20250313,180800,196643154,267,267,267,267,0
20250313,180700,196643154,267,267,267,267,11072
20250313,180600,196643154,267,267,267,267,0
20250313,180500,196643154,267,267,267,267,0
20250313,180400,196643154,267,267,267,267,0
20250313,180300,196643154,267,267,267,267,0
20250313,180200,196643154,267,267,267,267,0
20250313,180100,196643154,267,267,267,267,0
20250313,180000,196643154,267,267,267,267,0
20250313,175900,196643154,267,267,267,267,0
20250313,175800,196643154,267,267,267,267,0
20250313,175700,196643154,267,267,267,267,0
20250313,175600,196643154,267,267,267,267,0
20250313,175500,196643154,267,267,267,267,0
20250313,175400,196643154,267,267,267,267,0
20250313,175300,196643154,267,267,267,267,0
20250313,175200,196643154,267,267,267,267,0
20250313,175100,196643154,267,267,267,267,0
20250313,175000,196643154,267,267,267,267,0
20250313,174900,196643154,267,267,267,267,0
20250313,174800,196643154,267,267,267,267,0
20250313,174700,196643154,267,267,267,267,0
20250313,174600,196643154,267,267,267,267,0
20250313,174500,196643154,267,267,267,267,0
20250313,174400,196643154,267,267,267,267,0
20250313,174300,196643154,267,267,267,267,0
20250313,174200,196643154,267,267,267,267,0
20250313,174100,196643154,267,267,267,267,0
20250313,174000,196643154,267,267,267,267,0
20250313,173900,196643154,267,267,267,267,0
20250313,173800,196643154,267,267,267,267,0
20250313,173700,196643154,267,267,267,267,11072
20250313,173600,196643154,267,267,267,267,0
20250313,173500,196643154,267,267,267,267,0
20250313,173400,196643154,267,267,267,267,0
20250313,173300,196643154,267,267,267,267,0
20250313,173200,196643154,267,267,267,267,0
20250313,173100,196643154,267,267,267,267,0
20250313,173000,196643154,267,267,267,267,0
20250313,172900,196643154,267,267,267,267,0
20250313,172800,196643154,267,267,267,267,0
20250313,172700,196643154,267,267,267,267,0
20250313,172600,196643154,267,267,267,267,0
20250313,172500,196643154,267,267,267,267,0
20250313,172400,196643154,267,267,267,267,0
20250313,172300,196643154,267,267,267,267,0
20250313,172200,196643154,267,267,267,267,0
20250313,172100,196643154,267,267,267,267,0
20250313,172000,196643154,267,267,267,267,0
20250313,171900,196643154,267,267,267,267,0
20250313,171800,196643154,267,267,267,267,0
20250313,171700,196643154,267,267,267,267,0
20250313,171600,196643154,267,267,267,267,0
20250313,171500,196643154,267,267,267,267,0
20250313,171400,196643154,267,267,267,267,0
20250313,171300,196643154,267,267,267,267,0
20250313,171200,196643154,267,267,267,267,0
20250313,171100,196643154,267,267,267,267,0
20250313,171000,196643154,267,267,267,267,0
20250313,170900,196643154,267,267,267,267,0
20250313,170800,196643154,267,267,267,267,0
20250313,170700,196643154,267,267,267,267,11072
20250313,170600,196643154,267,267,267,267,0
20250313,170500,196643154,267,267,267,267,0
20250313,170400,196643154,267,267,267,267,0
20250313,170300,196643154,267,267,267,267,0
20250313,170200,196643154,267,267,267,267,0
20250313,170100,196643154,267,267,267,267,0
20250313,170000,196643154,267,267,267,267,0
20250313,165900,196643154,267,267,267,267,0
20250313,165800,196643154,267,267,267,267,0
20250313,165700,196643154,267,267,267,267,0
20250313,165600,196643154,267,267,267,267,0
20250313,165500,196643154,267,267,267,267,0
20250313,165400,196643154,267,267,267,267,0
20250313,165300,196643154,267,267,267,267,0
20250313,165200,196643154,267,267,267,267,0
20250313,165100,196643154,267,267,267,267,0
20250313,165000,196643154,267,267,267,267,0
20250313,164900,196643154,267,267,267,267,0
20250313,164800,196643154,267,267,267,267,0
20250313,164700,196643154,267,267,267,267,0
20250313,164600,196643154,267,267,267,267,0
20250313,164500,196643154,267,267,267,267,0
20250313,164400,196643154,267,267,267,267,0
20250313,164300,196643154,267,267,267,267,0
20250313,164200,196643154,267,267,267,267,0
20250313,164100,196643154,267,267,267,267,0
20250313,164000,196643154,267,267,267,267,0
20250313,163900,196643154,267,267,267,267,0
20250313,163800,196643154,267,267,267,267,0
20250313,163700,196643154,267,267,267,267,11072
20250313,163600,196643154,267,267,267,267,0
20250313,163500,196643154,267,267,267,267,0
20250313,163400,196643154,267,267,267,267,0
20250313,163300,196643154,267,267,267,267,0
20250313,163200,196643154,267,267,267,267,0
20250313,163100,196643154,267,267,267,267,0
20250313,163000,196643154,267,267,267,267,0
20250313,162900,196643154,267,267,267,267,0
20250313,162800,196643154,267,267,267,267,0
20250313,162700,196643154,267,267,267,267,0
20250313,162600,196643154,267,267,267,267,0
20250313,162500,196643154,267,267,267,267,0
20250313,162400,196643154,267,267,267,267,0
20250313,162300,196643154,267,267,267,267,0
20250313,162200,196643154,267,267,267,267,0
20250313,162100,196643154,267,267,267,267,0
20250313,162000,196643154,267,267,267,267,0
20250313,161900,196643154,267,267,267,267,0
20250313,161800,196643154,267,267,267,267,0
20250313,161700,196643154,267,267,267,267,0
20250313,161600,196643154,267,267,267,267,0
20250313,161500,196643154,267,267,267,267,0
20250313,161400,196643154,267,267,267,267,0
20250313,161300,196643154,267,267,267,267,0
20250313,161200,196643154,267,267,267,267,0
20250313,161100,196643154,267,267,267,267,0
20250313,161000,196643154,267,267,267,267,0
20250313,160900,196643154,267,267,267,267,0
20250313,160800,196643154,267,267,267,267,0
20250313,160700,196643154,267,267,267,267,11072
20250313,160600,196643154,267,267,267,267,0
20250313,160500,196643154,267,267,267,267,0
20250313,160400,196643154,267,267,267,267,0
20250313,160300,196643154,267,267,267,267,0
20250313,160200,196643154,267,267,267,267,0
20250313,160100,196643154,267,267,267,267,0
20250313,160000,196643154,267,267,267,267,0
20250313,155900,196643154,267,267,267,267,0
20250313,155800,196643154,267,267,267,267,0
20250313,155700,196643154,267,267,267,267,0
20250313,155600,196643154,267,267,267,267,0
20250313,155500,196643154,267,267,267,267,0
20250313,155400,196643154,267,267,267,267,0
20250313,155300,196643154,267,267,267,267,0
20250313,155200,196643154,267,267,267,267,0
20250313,155100,196643154,267,267,267,267,0
20250313,155000,196643154,267,267,267,267,0
20250313,154900,196643154,267,267,267,267,0
20250313,154800,196643154,267,267,267,267,0
20250313,154700,196643154,267,267,267,267,0
20250313,154600,196643154,267,267,267,267,0
20250313,154500,196643154,267,267,267,267,0
20250313,154400,196643154,267,267,267,267,0
20250313,154300,196643154,267,267,267,267,0
20250313,154200,196643154,267,267,267,267,0
20250313,154100,196643154,267,267,267,267,0
20250313,154000,196643154,267,267,267,267,0
20250313,153900,196643154,267,267,267,267,0
20250313,153800,196643154,267,267,267,267,0
20250313,153700,196643154,267,267,267,267,11072
20250313,153600,196643154,267,267,267,267,0
20250313,153500,196643154,267,267,267,267,0
20250313,153400,196643154,267,267,267,267,0
20250313,153300,196643154,267,267,267,267,0
20250313,153200,196643154,267,267,267,267,0
20250313,153100,196643154,267,267,267,267,0
20250313,153000,196643154,267,267,267,267,11072
20250313,152900,193686930,266,266,266,266,0
20250313,152800,193686930,266,266,266,266,0
20250313,152700,193686930,266,266,266,266,0
20250313,152600,193686930,266,266,266,266,0
20250313,152500,193686930,266,266,266,266,0
20250313,152400,193686930,266,266,266,266,0
20250313,152300,193686930,266,266,266,266,0
20250313,152200,193686930,266,266,266,266,0
20250313,152100,193686930,266,266,266,266,0
20250313,152000,193686930,266,266,266,266,0
20250313,151900,193686930,266,265,266,265,2430
20250313,151800,193042411,264,263,264,262,21325
20250313,151700,187421342,261,262,262,261,1827
20250313,151600,186944211,263,263,263,263,6
20250313,151500,186942633,263,263,263,263,111
20250313,151400,186913440,263,263,263,263,25
20250313,151300,186906865,264,264,264,264,25
20250313,151200,186900265,265,265,265,265,0
20250313,151100,186900265,265,265,265,265,38
20250313,151000,186890195,265,265,265,265,3
20250313,150900,186889400,265,265,265,265,1
20250313,150800,186889135,265,265,265,265,163
20250313,150700,186845940,265,265,265,265,5
20250313,150600,186844615,262,262,262,262,0
20250313,150500,186844615,262,262,262,262,740
20250313,150400,186650735,265,265,265,265,0
20250313,150300,186650735,265,265,265,265,0
20250313,150200,186650735,265,265,265,265,0
20250313,150100,186650735,265,265,265,264,803
20250313,150000,186438072,265,260,265,260,13073
20250313,145900,183023680,260,260,260,260,0
20250313,145800,183023680,260,260,260,260,0
20250313,145700,183023680,260,260,260,260,0
20250313,145600,183023680,260,260,260,260,100
20250313,145500,182997680,260,260,260,260,0
20250313,145400,182997680,260,260,260,260,0
20250313,145300,182997680,260,260,260,260,0
20250313,145200,182997680,260,260,260,260,0
20250313,145100,182997680,260,260,260,260,0
20250313,145000,182997680,260,259,260,259,27
20250313,144900,182990686,261,261,261,261,0
20250313,144800,182990686,261,261,261,261,0
20250313,144700,182990686,261,261,261,261,0
20250313,144600,182990686,261,261,261,261,0
20250313,144500,182990686,261,261,261,261,0
20250313,144400,182990686,261,261,261,261,0
20250313,144300,182990686,261,261,261,261,0
20250313,144200,182990686,261,261,261,261,0
20250313,144100,182990686,261,261,261,261,0
20250313,144000,182990686,261,261,261,261,0
20250313,143900,182990686,261,261,261,261,3
20250313,143800,182989903,259,259,259,259,0
20250313,143700,182989903,259,259,259,259,1000
20250313,143600,182730903,259,259,259,259,0
20250313,143500,182730903,259,259,259,259,0
20250313,143400,182730903,259,259,259,259,0
20250313,143300,182730903,259,259,259,259,0
20250313,143200,182730903,259,259,259,259,0
20250313,143100,182730903,259,259,259,259,0
20250313,143000,182730903,259,259,259,259,0
20250313,142900,182730903,259,259,259,259,0
20250313,142800,182730903,259,260,260,259,473
20250313,142700,182607924,260,260,260,260,0
20250313,142600,182607924,260,260,260,260,0
20250313,142500,182607924,260,260,260,260,0
20250313,142400,182607924,260,260,260,260,0
20250313,142300,182607924,260,260,260,260,0
20250313,142200,182607924,260,260,260,260,0
20250313,142100,182607924,260,260,260,260,249
20250313,142000,182543184,261,261,261,261,0
20250313,141900,182543184,261,261,261,261,0
20250313,141800,182543184,261,261,261,261,0
20250313,141700,182543184,261,261,261,261,0
20250313,141600,182543184,261,260,261,260,9954
20250313,141500,179955141,260,260,260,260,77
20250313,141400,179935121,260,260,260,260,0
20250313,141300,179935121,260,260,260,260,121
20250313,141200,179903661,260,260,260,260,0
20250313,141100,179903661,260,260,260,260,0
20250313,141000,179903661,260,260,260,260,0
20250313,140900,179903661,260,260,260,260,0
20250313,140800,179903661,260,260,260,260,0
20250313,140700,179903661,260,260,260,260,0
20250313,140600,179903661,260,260,260,260,0
20250313,140500,179903661,260,260,260,260,3
20250313,140400,179902881,258,259,259,258,3387
20250313,140300,179025782,259,260,260,259,10
20250313,140200,179023183,260,260,260,260,0
20250313,140100,179023183,260,260,260,260,0
20250313,140000,179023183,260,260,260,260,0
20250313,135900,179023183,260,260,260,260,0
20250313,135800,179023183,260,260,260,260,0
20250313,135700,179023183,260,260,260,260,3
20250313,135600,179022403,260,260,260,260,7
20250313,135500,179020583,260,260,260,260,0
20250313,135400,179020583,260,260,260,260,0
20250313,135300,179020583,260,260,260,260,3
20250313,135200,179019803,261,261,261,261,2
20250313,135100,179019281,261,261,261,261,0
20250313,135000,179019281,261,261,261,261,0
20250313,134900,179019281,261,261,261,261,0
20250313,134800,179019281,261,261,261,261,0
20250313,134700,179019281,261,261,261,261,0
20250313,134600,179019281,261,261,261,261,3
20250313,134500,179018498,260,260,260,260,0
20250313,134400,179018498,260,260,260,260,0
20250313,134300,179018498,260,260,260,260,43
20250313,134200,179007318,261,261,261,261,0
20250313,134100,179007318,261,261,261,261,0
20250313,134000,179007318,261,261,261,261,0
20250313,133900,179007318,261,261,261,261,2
20250313,133800,179006796,260,260,260,260,0
20250313,133700,179006796,260,260,260,260,0
20250313,133600,179006796,260,260,260,260,0
20250313,133500,179006796,260,260,260,260,0
20250313,133400,179006796,260,260,260,260,0
20250313,133300,179006796,260,260,260,260,15
20250313,133200,179002896,260,260,260,260,2285
20250313,133100,178408796,260,260,260,260,1678
20250313,133000,177972516,260,260,260,260,0
20250313,132900,177972516,260,260,260,260,5431
20250313,132800,176560456,262,262,262,262,0
20250313,132700,176560456,262,262,262,262,0
20250313,132600,176560456,262,262,262,262,0
20250313,132500,176560456,262,262,262,262,0
20250313,132400,176560456,262,262,262,262,0
20250313,132300,176560456,262,262,262,262,0
20250313,132200,176560456,262,262,262,262,0
20250313,132100,176560456,262,262,262,262,0
20250313,132000,176560456,262,262,262,262,0
20250313,131900,176560456,262,261,262,260,3243
20250313,131800,175716791,261,261,261,261,0
20250313,131700,175716791,261,261,261,261,21
20250313,131600,175711310,260,260,260,260,0
20250313,131500,175711310,260,260,260,260,0
20250313,131400,175711310,260,261,261,260,1131
20250313,131300,175416250,261,261,261,261,0
20250313,131200,175416250,261,261,261,261,0
20250313,131100,175416250,261,261,261,261,0
20250313,131000,175416250,261,261,261,261,0
20250313,130900,175416250,261,260,261,260,608
20250313,130800,175258163,261,261,261,261,0
20250313,130700,175258163,261,261,261,261,0
20250313,130600,175258163,261,261,261,261,0
20250313,130500,175258163,261,261,261,261,0
20250313,130400,175258163,261,261,261,261,0
20250313,130300,175258163,261,261,261,261,0
20250313,130200,175258163,261,261,261,261,0
20250313,130100,175258163,261,261,261,261,0
20250313,130000,175258163,261,261,261,261,0
20250313,125900,175258163,261,261,261,261,0
20250313,125800,175258163,261,261,261,261,1915
20250313,125700,174758348,261,261,261,261,0
20250313,125600,174758348,261,261,261,261,0
20250313,125500,174758348,261,261,261,261,2
20250313,125400,174757826,261,262,262,260,1308
20250313,125300,174415496,262,262,262,262,1
20250313,125200,174415234,262,262,262,262,0
20250313,125100,174415234,262,262,262,262,0
20250313,125000,174415234,262,262,262,262,0
20250313,124900,174415234,262,262,262,262,1
20250313,124800,174414972,262,262,262,262,100
20250313,124700,174388772,262,262,262,262,18
20250313,124600,174384056,259,259,259,259,0
20250313,124500,174384056,259,259,259,259,0
20250313,124400,174384056,259,259,259,259,107
20250313,124300,174356343,259,259,259,259,0
20250313,124200,174356343,259,259,259,259,0
20250313,124100,174356343,259,259,259,259,0
20250313,124000,174356343,259,259,259,259,0
20250313,123900,174356343,259,259,259,259,0
20250313,123800,174356343,259,262,262,259,140
20250313,123700,174319783,262,262,262,262,0
20250313,123600,174319783,262,262,262,262,0
20250313,123500,174319783,262,262,262,262,0
20250313,123400,174319783,262,262,262,262,0
20250313,123300,174319783,262,262,262,262,10
20250313,123200,174317163,262,262,262,262,0
20250313,123100,174317163,262,262,262,262,0
20250313,123000,174317163,262,262,262,262,0
20250313,122900,174317163,262,262,262,262,152
20250313,122800,174277339,261,261,261,261,0
20250313,122700,174277339,261,261,261,261,0
20250313,122600,174277339,261,261,261,261,0
20250313,122500,174277339,261,261,261,261,0
20250313,122400,174277339,261,261,261,261,0
20250313,122300,174277339,261,261,261,261,1
20250313,122200,174277078,262,262,262,262,3
20250313,122100,174276292,258,258,258,258,0
20250313,122000,174276292,258,258,258,258,0
20250313,121900,174276292,258,258,258,258,0
20250313,121800,174276292,258,258,258,258,0
20250313,121700,174276292,258,258,258,258,0
20250313,121600,174276292,258,258,258,258,0
20250313,121500,174276292,258,258,258,258,0
20250313,121400,174276292,258,259,259,258,472
20250313,121300,174154176,258,258,258,258,900
20250313,121200,173921976,258,258,258,258,0
20250313,121100,173921976,258,258,258,258,1000
20250313,121000,173663976,258,258,258,258,0
20250313,120900,173663976,258,258,258,258,0
20250313,120800,173663976,258,258,258,258,3448
20250313,120700,172774392,258,259,259,258,5100
20250313,120600,171458092,258,258,258,258,1
20250313,120500,171457834,261,257,261,257,65214
20250313,120400,154651555,256,257,257,256,421
20250313,120300,154543759,257,257,257,257,4434
20250313,120200,153404221,257,257,257,257,3730
20250313,120100,152445611,257,257,257,257,10
20250313,120000,152443041,257,257,257,257,350
20250313,115900,152353091,257,258,258,256,34236
20250313,115800,143554665,261,261,261,261,0
20250313,115700,143554665,261,259,261,258,20006
20250313,115600,138392536,259,259,259,259,0
20250313,115500,138392536,259,259,259,259,1905
20250313,115400,137899141,259,260,260,259,17000
20250313,115300,133494307,260,260,260,260,0
20250313,115200,133494307,260,260,260,260,6
20250313,115100,133492747,260,261,261,260,22000
20250313,115000,127768745,262,262,262,262,0
20250313,114900,127768745,262,262,262,262,13
20250313,114800,127765339,260,260,260,260,0
20250313,114700,127765339,260,260,260,260,0
20250313,114600,127765339,260,260,260,260,0
20250313,114500,127765339,260,260,260,260,0
20250313,114400,127765339,260,260,260,260,17000
20250313,114300,123345339,260,260,260,260,602
20250313,114200,123188819,260,260,260,260,0
20250313,114100,123188819,260,260,260,260,2
20250313,114000,123188299,259,259,259,259,0
20250313,113900,123188299,259,260,260,259,40000
20250313,113800,112807994,260,260,260,260,0
20250313,113700,112807994,260,260,260,260,0
20250313,113600,112807994,260,260,260,260,0
20250313,113500,112807994,260,260,261,260,174
20250313,113400,112762584,259,260,260,259,173
20250313,113300,112717609,260,261,261,260,76
20250313,113200,112697811,259,259,259,259,0
20250313,113100,112697811,259,260,260,259,24079
20250313,113000,106455230,260,261,261,260,3261
20250313,112900,105605785,261,261,262,261,38603
20250313,112800,95530160,261,261,261,261,1
20250313,112700,95529899,262,262,262,262,5734
20250313,112600,94027591,262,262,262,262,0
20250313,112500,94027591,262,262,262,262,0
20250313,112400,94027591,262,262,262,262,248
20250313,112300,93962615,263,263,263,263,0
20250313,112200,93962615,263,263,263,263,0
20250313,112100,93962615,263,263,263,263,1
20250313,112000,93962352,262,262,262,262,0
20250313,111900,93962352,262,262,262,262,0
20250313,111800,93962352,262,262,262,262,0
20250313,111700,93962352,262,262,262,262,0
20250313,111600,93962352,262,262,262,262,0
20250313,111500,93962352,262,262,262,262,2200
20250313,111400,93385952,262,262,262,262,40
20250313,111300,93375472,263,263,263,263,129
20250313,111200,93341545,262,262,262,262,0
20250313,111100,93341545,262,262,262,262,0
20250313,111000,93341545,262,262,262,262,0
20250313,110900,93341545,262,262,262,262,0
20250313,110800,93341545,262,262,262,262,0
20250313,110700,93341545,262,262,262,262,0
20250313,110600,93341545,262,262,262,262,0
20250313,110500,93341545,262,262,262,262,0
20250313,110400,93341545,262,262,262,262,0
20250313,110300,93341545,262,262,262,262,6
20250313,110200,93339973,262,262,262,262,1
20250313,110100,93339711,262,262,262,262,0
20250313,110000,93339711,262,262,262,262,0
20250313,105900,93339711,262,262,262,262,2
20250313,105800,93339187,262,262,262,262,0
20250313,105700,93339187,262,262,262,262,2
20250313,105600,93338663,262,262,262,262,0
20250313,105500,93338663,262,262,262,262,0
20250313,105400,93338663,262,262,262,262,0
20250313,105300,93338663,262,262,262,262,0
20250313,105200,93338663,262,262,262,262,2
20250313,105100,93338139,262,262,262,262,0
20250313,105000,93338139,262,262,262,262,16
20250313,104900,93333947,262,263,263,262,3755
20250313,104800,92347221,263,264,264,263,93
20250313,104700,92322724,263,264,264,263,74
20250313,104600,92303225,264,264,264,264,0
20250313,104500,92303225,264,264,264,264,0
20250313,104400,92303225,264,264,264,264,460
20250313,104300,92181785,264,264,264,264,1
20250313,104200,92181521,263,263,263,263,0
20250313,104100,92181521,263,263,263,263,0
20250313,104000,92181521,263,263,263,263,4650
20250313,103900,90958571,262,262,262,262,0
20250313,103800,90958571,262,262,262,262,338
20250313,103700,90870015,263,263,263,263,3012
20250313,103600,90077859,264,264,264,264,7
20250313,103500,90076011,262,262,262,262,0
20250313,103400,90076011,262,262,262,262,0
20250313,103300,90076011,262,262,262,262,5970
20250313,103200,88511871,261,261,261,261,0
20250313,103100,88511871,261,261,261,261,0
20250313,103000,88511871,261,261,261,261,14
20250313,102900,88508217,261,261,261,261,0
20250313,102800,88508217,261,261,261,261,0
20250313,102700,88508217,261,261,261,261,1
20250313,102600,88507956,261,261,261,261,180
20250313,102500,88460976,261,260,261,260,1296
20250313,102400,88122721,261,261,261,261,0
20250313,102300,88122721,261,261,261,261,5
20250313,102200,88121416,260,260,261,260,3998
20250313,102100,87081896,260,261,261,260,389
20250313,102000,86980645,261,261,261,261,1
20250313,101900,86980384,261,261,261,261,990
20250313,101800,86721994,262,262,262,262,4000
20250313,101700,85673994,260,260,260,260,872
20250313,101600,85447274,260,260,261,260,1425
20250313,101500,85076743,262,262,262,262,0
20250313,101400,85076743,262,262,262,262,0
20250313,101300,85076743,262,262,262,262,7
20250313,101200,85074909,261,262,262,261,7008
20250313,101100,83245814,261,261,262,261,32416
20250313,101000,74785233,262,261,262,261,570
20250313,100900,74636458,263,261,263,261,90
20250313,100800,74612958,261,261,261,261,2071
20250313,100700,74072427,261,261,261,261,900
20250313,100600,73837527,261,261,261,261,0
20250313,100500,73837527,261,261,261,261,0
20250313,100400,73837527,261,261,261,261,5
20250313,100300,73836222,261,261,261,261,0
20250313,100200,73836222,261,261,261,261,0
20250313,100100,73836222,261,261,261,261,1635
20250313,100000,73409487,261,261,261,261,0
20250313,095900,73409487,261,261,261,261,603
20250313,095800,73252104,261,261,261,261,0
20250313,095700,73252104,261,261,261,261,1285
20250313,095600,72916719,261,261,261,261,913
20250313,095500,72678426,261,261,261,261,0
20250313,095400,72678426,261,261,261,261,0
20250313,095300,72678426,261,261,261,261,0
20250313,095200,72678426,261,262,262,261,1978
20250313,095100,72161917,264,264,264,264,0
20250313,095000,72161917,264,262,264,262,62
20250313,094900,72145663,262,262,262,262,0
20250313,094800,72145663,262,263,263,262,44
20250313,094700,72134134,262,262,262,262,0
20250313,094600,72134134,262,262,262,261,2240
20250313,094500,71548578,265,265,265,265,0
20250313,094400,71548578,265,265,265,263,3431
20250313,094300,70642989,265,263,265,261,5237
20250313,094200,69271430,260,267,267,260,82700
20250313,094100,47649962,267,268,268,267,508
20250313,094000,47514311,268,268,268,268,7
20250313,093900,47512435,267,267,267,267,4204
20250313,093800,46389967,268,268,268,268,0
20250313,093700,46389967,268,268,268,268,1
20250313,093600,46389699,266,267,267,266,300
20250313,093500,46309662,266,267,267,266,1500
20250313,093400,45910162,266,266,266,266,0
20250313,093300,45910162,266,266,266,266,0
20250313,093200,45910162,266,266,266,266,11
20250313,093100,45907236,267,266,267,266,6400
20250313,093000,44199836,265,265,265,265,1000
20250313,092900,43934836,264,264,264,264,630
20250313,092800,43768516,263,264,264,262,959
20250313,092700,43516018,262,262,262,262,15960
20250313,092600,39334498,262,262,262,262,1919
20250313,092500,38831720,264,264,264,264,0
20250313,092400,38831720,264,264,264,264,877
20250313,092300,38600192,261,264,264,261,393
20250313,092200,38496719,264,264,264,264,1
20250313,092100,38496455,264,264,264,264,582
20250313,092000,38342807,264,263,264,260,17439
20250313,091900,33793444,264,264,264,264,2233
20250313,091800,33203932,264,264,264,264,74
20250313,091700,33184396,266,266,266,266,0
20250313,091600,33184396,266,266,266,266,0
20250313,091500,33184396,266,266,266,266,1010
20250313,091400,32915736,267,264,267,264,25
20250313,091300,32909133,267,268,268,261,26802
20250313,091200,25850781,268,265,268,265,1146
20250313,091100,25546795,268,265,268,265,1663
20250313,091000,25106094,265,266,266,265,3804
20250313,090900,24096980,266,266,266,266,999
20250313,090800,23831246,267,268,268,267,4549
20250313,090700,22615588,271,269,271,269,1001
20250313,090600,22346317,265,269,269,265,6318
20250313,090500,20665466,272,271,273,270,3928
20250313,090400,19597781,272,270,272,268,1055
20250313,090300,19313027,268,269,269,268,3189
20250313,090200,18457339,270,274,274,270,1117
20250313,090100,18153801,273,271,273,271,39326
20250313,090000,7456890,271,268,271,268,27824
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 196643154 267 267 267 267 11072
3 20250313 190600 196643154 267 267 267 267 0
4 20250313 190500 196643154 267 267 267 267 0
5 20250313 190400 196643154 267 267 267 267 0
6 20250313 190300 196643154 267 267 267 267 0
7 20250313 190200 196643154 267 267 267 267 0
8 20250313 190100 196643154 267 267 267 267 0
9 20250313 190000 196643154 267 267 267 267 0
10 20250313 185900 196643154 267 267 267 267 0
11 20250313 185800 196643154 267 267 267 267 0
12 20250313 185700 196643154 267 267 267 267 0
13 20250313 185600 196643154 267 267 267 267 0
14 20250313 185500 196643154 267 267 267 267 0
15 20250313 185400 196643154 267 267 267 267 0
16 20250313 185300 196643154 267 267 267 267 0
17 20250313 185200 196643154 267 267 267 267 0
18 20250313 185100 196643154 267 267 267 267 0
19 20250313 185000 196643154 267 267 267 267 0
20 20250313 184900 196643154 267 267 267 267 0
21 20250313 184800 196643154 267 267 267 267 0
22 20250313 184700 196643154 267 267 267 267 0
23 20250313 184600 196643154 267 267 267 267 0
24 20250313 184500 196643154 267 267 267 267 0
25 20250313 184400 196643154 267 267 267 267 0
26 20250313 184300 196643154 267 267 267 267 0
27 20250313 184200 196643154 267 267 267 267 0
28 20250313 184100 196643154 267 267 267 267 0
29 20250313 184000 196643154 267 267 267 267 0
30 20250313 183900 196643154 267 267 267 267 0
31 20250313 183800 196643154 267 267 267 267 0
32 20250313 183700 196643154 267 267 267 267 11072
33 20250313 183600 196643154 267 267 267 267 0
34 20250313 183500 196643154 267 267 267 267 0
35 20250313 183400 196643154 267 267 267 267 0
36 20250313 183300 196643154 267 267 267 267 0
37 20250313 183200 196643154 267 267 267 267 0
38 20250313 183100 196643154 267 267 267 267 0
39 20250313 183000 196643154 267 267 267 267 0
40 20250313 182900 196643154 267 267 267 267 0
41 20250313 182800 196643154 267 267 267 267 0
42 20250313 182700 196643154 267 267 267 267 0
43 20250313 182600 196643154 267 267 267 267 0
44 20250313 182500 196643154 267 267 267 267 0
45 20250313 182400 196643154 267 267 267 267 0
46 20250313 182300 196643154 267 267 267 267 0
47 20250313 182200 196643154 267 267 267 267 0
48 20250313 182100 196643154 267 267 267 267 0
49 20250313 182000 196643154 267 267 267 267 0
50 20250313 181900 196643154 267 267 267 267 0
51 20250313 181800 196643154 267 267 267 267 0
52 20250313 181700 196643154 267 267 267 267 0
53 20250313 181600 196643154 267 267 267 267 0
54 20250313 181500 196643154 267 267 267 267 0
55 20250313 181400 196643154 267 267 267 267 0
56 20250313 181300 196643154 267 267 267 267 0
57 20250313 181200 196643154 267 267 267 267 0
58 20250313 181100 196643154 267 267 267 267 0
59 20250313 181000 196643154 267 267 267 267 0
60 20250313 180900 196643154 267 267 267 267 0
61 20250313 180800 196643154 267 267 267 267 0
62 20250313 180700 196643154 267 267 267 267 11072
63 20250313 180600 196643154 267 267 267 267 0
64 20250313 180500 196643154 267 267 267 267 0
65 20250313 180400 196643154 267 267 267 267 0
66 20250313 180300 196643154 267 267 267 267 0
67 20250313 180200 196643154 267 267 267 267 0
68 20250313 180100 196643154 267 267 267 267 0
69 20250313 180000 196643154 267 267 267 267 0
70 20250313 175900 196643154 267 267 267 267 0
71 20250313 175800 196643154 267 267 267 267 0
72 20250313 175700 196643154 267 267 267 267 0
73 20250313 175600 196643154 267 267 267 267 0
74 20250313 175500 196643154 267 267 267 267 0
75 20250313 175400 196643154 267 267 267 267 0
76 20250313 175300 196643154 267 267 267 267 0
77 20250313 175200 196643154 267 267 267 267 0
78 20250313 175100 196643154 267 267 267 267 0
79 20250313 175000 196643154 267 267 267 267 0
80 20250313 174900 196643154 267 267 267 267 0
81 20250313 174800 196643154 267 267 267 267 0
82 20250313 174700 196643154 267 267 267 267 0
83 20250313 174600 196643154 267 267 267 267 0
84 20250313 174500 196643154 267 267 267 267 0
85 20250313 174400 196643154 267 267 267 267 0
86 20250313 174300 196643154 267 267 267 267 0
87 20250313 174200 196643154 267 267 267 267 0
88 20250313 174100 196643154 267 267 267 267 0
89 20250313 174000 196643154 267 267 267 267 0
90 20250313 173900 196643154 267 267 267 267 0
91 20250313 173800 196643154 267 267 267 267 0
92 20250313 173700 196643154 267 267 267 267 11072
93 20250313 173600 196643154 267 267 267 267 0
94 20250313 173500 196643154 267 267 267 267 0
95 20250313 173400 196643154 267 267 267 267 0
96 20250313 173300 196643154 267 267 267 267 0
97 20250313 173200 196643154 267 267 267 267 0
98 20250313 173100 196643154 267 267 267 267 0
99 20250313 173000 196643154 267 267 267 267 0
100 20250313 172900 196643154 267 267 267 267 0
101 20250313 172800 196643154 267 267 267 267 0
102 20250313 172700 196643154 267 267 267 267 0
103 20250313 172600 196643154 267 267 267 267 0
104 20250313 172500 196643154 267 267 267 267 0
105 20250313 172400 196643154 267 267 267 267 0
106 20250313 172300 196643154 267 267 267 267 0
107 20250313 172200 196643154 267 267 267 267 0
108 20250313 172100 196643154 267 267 267 267 0
109 20250313 172000 196643154 267 267 267 267 0
110 20250313 171900 196643154 267 267 267 267 0
111 20250313 171800 196643154 267 267 267 267 0
112 20250313 171700 196643154 267 267 267 267 0
113 20250313 171600 196643154 267 267 267 267 0
114 20250313 171500 196643154 267 267 267 267 0
115 20250313 171400 196643154 267 267 267 267 0
116 20250313 171300 196643154 267 267 267 267 0
117 20250313 171200 196643154 267 267 267 267 0
118 20250313 171100 196643154 267 267 267 267 0
119 20250313 171000 196643154 267 267 267 267 0
120 20250313 170900 196643154 267 267 267 267 0
121 20250313 170800 196643154 267 267 267 267 0
122 20250313 170700 196643154 267 267 267 267 11072
123 20250313 170600 196643154 267 267 267 267 0
124 20250313 170500 196643154 267 267 267 267 0
125 20250313 170400 196643154 267 267 267 267 0
126 20250313 170300 196643154 267 267 267 267 0
127 20250313 170200 196643154 267 267 267 267 0
128 20250313 170100 196643154 267 267 267 267 0
129 20250313 170000 196643154 267 267 267 267 0
130 20250313 165900 196643154 267 267 267 267 0
131 20250313 165800 196643154 267 267 267 267 0
132 20250313 165700 196643154 267 267 267 267 0
133 20250313 165600 196643154 267 267 267 267 0
134 20250313 165500 196643154 267 267 267 267 0
135 20250313 165400 196643154 267 267 267 267 0
136 20250313 165300 196643154 267 267 267 267 0
137 20250313 165200 196643154 267 267 267 267 0
138 20250313 165100 196643154 267 267 267 267 0
139 20250313 165000 196643154 267 267 267 267 0
140 20250313 164900 196643154 267 267 267 267 0
141 20250313 164800 196643154 267 267 267 267 0
142 20250313 164700 196643154 267 267 267 267 0
143 20250313 164600 196643154 267 267 267 267 0
144 20250313 164500 196643154 267 267 267 267 0
145 20250313 164400 196643154 267 267 267 267 0
146 20250313 164300 196643154 267 267 267 267 0
147 20250313 164200 196643154 267 267 267 267 0
148 20250313 164100 196643154 267 267 267 267 0
149 20250313 164000 196643154 267 267 267 267 0
150 20250313 163900 196643154 267 267 267 267 0
151 20250313 163800 196643154 267 267 267 267 0
152 20250313 163700 196643154 267 267 267 267 11072
153 20250313 163600 196643154 267 267 267 267 0
154 20250313 163500 196643154 267 267 267 267 0
155 20250313 163400 196643154 267 267 267 267 0
156 20250313 163300 196643154 267 267 267 267 0
157 20250313 163200 196643154 267 267 267 267 0
158 20250313 163100 196643154 267 267 267 267 0
159 20250313 163000 196643154 267 267 267 267 0
160 20250313 162900 196643154 267 267 267 267 0
161 20250313 162800 196643154 267 267 267 267 0
162 20250313 162700 196643154 267 267 267 267 0
163 20250313 162600 196643154 267 267 267 267 0
164 20250313 162500 196643154 267 267 267 267 0
165 20250313 162400 196643154 267 267 267 267 0
166 20250313 162300 196643154 267 267 267 267 0
167 20250313 162200 196643154 267 267 267 267 0
168 20250313 162100 196643154 267 267 267 267 0
169 20250313 162000 196643154 267 267 267 267 0
170 20250313 161900 196643154 267 267 267 267 0
171 20250313 161800 196643154 267 267 267 267 0
172 20250313 161700 196643154 267 267 267 267 0
173 20250313 161600 196643154 267 267 267 267 0
174 20250313 161500 196643154 267 267 267 267 0
175 20250313 161400 196643154 267 267 267 267 0
176 20250313 161300 196643154 267 267 267 267 0
177 20250313 161200 196643154 267 267 267 267 0
178 20250313 161100 196643154 267 267 267 267 0
179 20250313 161000 196643154 267 267 267 267 0
180 20250313 160900 196643154 267 267 267 267 0
181 20250313 160800 196643154 267 267 267 267 0
182 20250313 160700 196643154 267 267 267 267 11072
183 20250313 160600 196643154 267 267 267 267 0
184 20250313 160500 196643154 267 267 267 267 0
185 20250313 160400 196643154 267 267 267 267 0
186 20250313 160300 196643154 267 267 267 267 0
187 20250313 160200 196643154 267 267 267 267 0
188 20250313 160100 196643154 267 267 267 267 0
189 20250313 160000 196643154 267 267 267 267 0
190 20250313 155900 196643154 267 267 267 267 0
191 20250313 155800 196643154 267 267 267 267 0
192 20250313 155700 196643154 267 267 267 267 0
193 20250313 155600 196643154 267 267 267 267 0
194 20250313 155500 196643154 267 267 267 267 0
195 20250313 155400 196643154 267 267 267 267 0
196 20250313 155300 196643154 267 267 267 267 0
197 20250313 155200 196643154 267 267 267 267 0
198 20250313 155100 196643154 267 267 267 267 0
199 20250313 155000 196643154 267 267 267 267 0
200 20250313 154900 196643154 267 267 267 267 0
201 20250313 154800 196643154 267 267 267 267 0
202 20250313 154700 196643154 267 267 267 267 0
203 20250313 154600 196643154 267 267 267 267 0
204 20250313 154500 196643154 267 267 267 267 0
205 20250313 154400 196643154 267 267 267 267 0
206 20250313 154300 196643154 267 267 267 267 0
207 20250313 154200 196643154 267 267 267 267 0
208 20250313 154100 196643154 267 267 267 267 0
209 20250313 154000 196643154 267 267 267 267 0
210 20250313 153900 196643154 267 267 267 267 0
211 20250313 153800 196643154 267 267 267 267 0
212 20250313 153700 196643154 267 267 267 267 11072
213 20250313 153600 196643154 267 267 267 267 0
214 20250313 153500 196643154 267 267 267 267 0
215 20250313 153400 196643154 267 267 267 267 0
216 20250313 153300 196643154 267 267 267 267 0
217 20250313 153200 196643154 267 267 267 267 0
218 20250313 153100 196643154 267 267 267 267 0
219 20250313 153000 196643154 267 267 267 267 11072
220 20250313 152900 193686930 266 266 266 266 0
221 20250313 152800 193686930 266 266 266 266 0
222 20250313 152700 193686930 266 266 266 266 0
223 20250313 152600 193686930 266 266 266 266 0
224 20250313 152500 193686930 266 266 266 266 0
225 20250313 152400 193686930 266 266 266 266 0
226 20250313 152300 193686930 266 266 266 266 0
227 20250313 152200 193686930 266 266 266 266 0
228 20250313 152100 193686930 266 266 266 266 0
229 20250313 152000 193686930 266 266 266 266 0
230 20250313 151900 193686930 266 265 266 265 2430
231 20250313 151800 193042411 264 263 264 262 21325
232 20250313 151700 187421342 261 262 262 261 1827
233 20250313 151600 186944211 263 263 263 263 6
234 20250313 151500 186942633 263 263 263 263 111
235 20250313 151400 186913440 263 263 263 263 25
236 20250313 151300 186906865 264 264 264 264 25
237 20250313 151200 186900265 265 265 265 265 0
238 20250313 151100 186900265 265 265 265 265 38
239 20250313 151000 186890195 265 265 265 265 3
240 20250313 150900 186889400 265 265 265 265 1
241 20250313 150800 186889135 265 265 265 265 163
242 20250313 150700 186845940 265 265 265 265 5
243 20250313 150600 186844615 262 262 262 262 0
244 20250313 150500 186844615 262 262 262 262 740
245 20250313 150400 186650735 265 265 265 265 0
246 20250313 150300 186650735 265 265 265 265 0
247 20250313 150200 186650735 265 265 265 265 0
248 20250313 150100 186650735 265 265 265 264 803
249 20250313 150000 186438072 265 260 265 260 13073
250 20250313 145900 183023680 260 260 260 260 0
251 20250313 145800 183023680 260 260 260 260 0
252 20250313 145700 183023680 260 260 260 260 0
253 20250313 145600 183023680 260 260 260 260 100
254 20250313 145500 182997680 260 260 260 260 0
255 20250313 145400 182997680 260 260 260 260 0
256 20250313 145300 182997680 260 260 260 260 0
257 20250313 145200 182997680 260 260 260 260 0
258 20250313 145100 182997680 260 260 260 260 0
259 20250313 145000 182997680 260 259 260 259 27
260 20250313 144900 182990686 261 261 261 261 0
261 20250313 144800 182990686 261 261 261 261 0
262 20250313 144700 182990686 261 261 261 261 0
263 20250313 144600 182990686 261 261 261 261 0
264 20250313 144500 182990686 261 261 261 261 0
265 20250313 144400 182990686 261 261 261 261 0
266 20250313 144300 182990686 261 261 261 261 0
267 20250313 144200 182990686 261 261 261 261 0
268 20250313 144100 182990686 261 261 261 261 0
269 20250313 144000 182990686 261 261 261 261 0
270 20250313 143900 182990686 261 261 261 261 3
271 20250313 143800 182989903 259 259 259 259 0
272 20250313 143700 182989903 259 259 259 259 1000
273 20250313 143600 182730903 259 259 259 259 0
274 20250313 143500 182730903 259 259 259 259 0
275 20250313 143400 182730903 259 259 259 259 0
276 20250313 143300 182730903 259 259 259 259 0
277 20250313 143200 182730903 259 259 259 259 0
278 20250313 143100 182730903 259 259 259 259 0
279 20250313 143000 182730903 259 259 259 259 0
280 20250313 142900 182730903 259 259 259 259 0
281 20250313 142800 182730903 259 260 260 259 473
282 20250313 142700 182607924 260 260 260 260 0
283 20250313 142600 182607924 260 260 260 260 0
284 20250313 142500 182607924 260 260 260 260 0
285 20250313 142400 182607924 260 260 260 260 0
286 20250313 142300 182607924 260 260 260 260 0
287 20250313 142200 182607924 260 260 260 260 0
288 20250313 142100 182607924 260 260 260 260 249
289 20250313 142000 182543184 261 261 261 261 0
290 20250313 141900 182543184 261 261 261 261 0
291 20250313 141800 182543184 261 261 261 261 0
292 20250313 141700 182543184 261 261 261 261 0
293 20250313 141600 182543184 261 260 261 260 9954
294 20250313 141500 179955141 260 260 260 260 77
295 20250313 141400 179935121 260 260 260 260 0
296 20250313 141300 179935121 260 260 260 260 121
297 20250313 141200 179903661 260 260 260 260 0
298 20250313 141100 179903661 260 260 260 260 0
299 20250313 141000 179903661 260 260 260 260 0
300 20250313 140900 179903661 260 260 260 260 0
301 20250313 140800 179903661 260 260 260 260 0
302 20250313 140700 179903661 260 260 260 260 0
303 20250313 140600 179903661 260 260 260 260 0
304 20250313 140500 179903661 260 260 260 260 3
305 20250313 140400 179902881 258 259 259 258 3387
306 20250313 140300 179025782 259 260 260 259 10
307 20250313 140200 179023183 260 260 260 260 0
308 20250313 140100 179023183 260 260 260 260 0
309 20250313 140000 179023183 260 260 260 260 0
310 20250313 135900 179023183 260 260 260 260 0
311 20250313 135800 179023183 260 260 260 260 0
312 20250313 135700 179023183 260 260 260 260 3
313 20250313 135600 179022403 260 260 260 260 7
314 20250313 135500 179020583 260 260 260 260 0
315 20250313 135400 179020583 260 260 260 260 0
316 20250313 135300 179020583 260 260 260 260 3
317 20250313 135200 179019803 261 261 261 261 2
318 20250313 135100 179019281 261 261 261 261 0
319 20250313 135000 179019281 261 261 261 261 0
320 20250313 134900 179019281 261 261 261 261 0
321 20250313 134800 179019281 261 261 261 261 0
322 20250313 134700 179019281 261 261 261 261 0
323 20250313 134600 179019281 261 261 261 261 3
324 20250313 134500 179018498 260 260 260 260 0
325 20250313 134400 179018498 260 260 260 260 0
326 20250313 134300 179018498 260 260 260 260 43
327 20250313 134200 179007318 261 261 261 261 0
328 20250313 134100 179007318 261 261 261 261 0
329 20250313 134000 179007318 261 261 261 261 0
330 20250313 133900 179007318 261 261 261 261 2
331 20250313 133800 179006796 260 260 260 260 0
332 20250313 133700 179006796 260 260 260 260 0
333 20250313 133600 179006796 260 260 260 260 0
334 20250313 133500 179006796 260 260 260 260 0
335 20250313 133400 179006796 260 260 260 260 0
336 20250313 133300 179006796 260 260 260 260 15
337 20250313 133200 179002896 260 260 260 260 2285
338 20250313 133100 178408796 260 260 260 260 1678
339 20250313 133000 177972516 260 260 260 260 0
340 20250313 132900 177972516 260 260 260 260 5431
341 20250313 132800 176560456 262 262 262 262 0
342 20250313 132700 176560456 262 262 262 262 0
343 20250313 132600 176560456 262 262 262 262 0
344 20250313 132500 176560456 262 262 262 262 0
345 20250313 132400 176560456 262 262 262 262 0
346 20250313 132300 176560456 262 262 262 262 0
347 20250313 132200 176560456 262 262 262 262 0
348 20250313 132100 176560456 262 262 262 262 0
349 20250313 132000 176560456 262 262 262 262 0
350 20250313 131900 176560456 262 261 262 260 3243
351 20250313 131800 175716791 261 261 261 261 0
352 20250313 131700 175716791 261 261 261 261 21
353 20250313 131600 175711310 260 260 260 260 0
354 20250313 131500 175711310 260 260 260 260 0
355 20250313 131400 175711310 260 261 261 260 1131
356 20250313 131300 175416250 261 261 261 261 0
357 20250313 131200 175416250 261 261 261 261 0
358 20250313 131100 175416250 261 261 261 261 0
359 20250313 131000 175416250 261 261 261 261 0
360 20250313 130900 175416250 261 260 261 260 608
361 20250313 130800 175258163 261 261 261 261 0
362 20250313 130700 175258163 261 261 261 261 0
363 20250313 130600 175258163 261 261 261 261 0
364 20250313 130500 175258163 261 261 261 261 0
365 20250313 130400 175258163 261 261 261 261 0
366 20250313 130300 175258163 261 261 261 261 0
367 20250313 130200 175258163 261 261 261 261 0
368 20250313 130100 175258163 261 261 261 261 0
369 20250313 130000 175258163 261 261 261 261 0
370 20250313 125900 175258163 261 261 261 261 0
371 20250313 125800 175258163 261 261 261 261 1915
372 20250313 125700 174758348 261 261 261 261 0
373 20250313 125600 174758348 261 261 261 261 0
374 20250313 125500 174758348 261 261 261 261 2
375 20250313 125400 174757826 261 262 262 260 1308
376 20250313 125300 174415496 262 262 262 262 1
377 20250313 125200 174415234 262 262 262 262 0
378 20250313 125100 174415234 262 262 262 262 0
379 20250313 125000 174415234 262 262 262 262 0
380 20250313 124900 174415234 262 262 262 262 1
381 20250313 124800 174414972 262 262 262 262 100
382 20250313 124700 174388772 262 262 262 262 18
383 20250313 124600 174384056 259 259 259 259 0
384 20250313 124500 174384056 259 259 259 259 0
385 20250313 124400 174384056 259 259 259 259 107
386 20250313 124300 174356343 259 259 259 259 0
387 20250313 124200 174356343 259 259 259 259 0
388 20250313 124100 174356343 259 259 259 259 0
389 20250313 124000 174356343 259 259 259 259 0
390 20250313 123900 174356343 259 259 259 259 0
391 20250313 123800 174356343 259 262 262 259 140
392 20250313 123700 174319783 262 262 262 262 0
393 20250313 123600 174319783 262 262 262 262 0
394 20250313 123500 174319783 262 262 262 262 0
395 20250313 123400 174319783 262 262 262 262 0
396 20250313 123300 174319783 262 262 262 262 10
397 20250313 123200 174317163 262 262 262 262 0
398 20250313 123100 174317163 262 262 262 262 0
399 20250313 123000 174317163 262 262 262 262 0
400 20250313 122900 174317163 262 262 262 262 152
401 20250313 122800 174277339 261 261 261 261 0
402 20250313 122700 174277339 261 261 261 261 0
403 20250313 122600 174277339 261 261 261 261 0
404 20250313 122500 174277339 261 261 261 261 0
405 20250313 122400 174277339 261 261 261 261 0
406 20250313 122300 174277339 261 261 261 261 1
407 20250313 122200 174277078 262 262 262 262 3
408 20250313 122100 174276292 258 258 258 258 0
409 20250313 122000 174276292 258 258 258 258 0
410 20250313 121900 174276292 258 258 258 258 0
411 20250313 121800 174276292 258 258 258 258 0
412 20250313 121700 174276292 258 258 258 258 0
413 20250313 121600 174276292 258 258 258 258 0
414 20250313 121500 174276292 258 258 258 258 0
415 20250313 121400 174276292 258 259 259 258 472
416 20250313 121300 174154176 258 258 258 258 900
417 20250313 121200 173921976 258 258 258 258 0
418 20250313 121100 173921976 258 258 258 258 1000
419 20250313 121000 173663976 258 258 258 258 0
420 20250313 120900 173663976 258 258 258 258 0
421 20250313 120800 173663976 258 258 258 258 3448
422 20250313 120700 172774392 258 259 259 258 5100
423 20250313 120600 171458092 258 258 258 258 1
424 20250313 120500 171457834 261 257 261 257 65214
425 20250313 120400 154651555 256 257 257 256 421
426 20250313 120300 154543759 257 257 257 257 4434
427 20250313 120200 153404221 257 257 257 257 3730
428 20250313 120100 152445611 257 257 257 257 10
429 20250313 120000 152443041 257 257 257 257 350
430 20250313 115900 152353091 257 258 258 256 34236
431 20250313 115800 143554665 261 261 261 261 0
432 20250313 115700 143554665 261 259 261 258 20006
433 20250313 115600 138392536 259 259 259 259 0
434 20250313 115500 138392536 259 259 259 259 1905
435 20250313 115400 137899141 259 260 260 259 17000
436 20250313 115300 133494307 260 260 260 260 0
437 20250313 115200 133494307 260 260 260 260 6
438 20250313 115100 133492747 260 261 261 260 22000
439 20250313 115000 127768745 262 262 262 262 0
440 20250313 114900 127768745 262 262 262 262 13
441 20250313 114800 127765339 260 260 260 260 0
442 20250313 114700 127765339 260 260 260 260 0
443 20250313 114600 127765339 260 260 260 260 0
444 20250313 114500 127765339 260 260 260 260 0
445 20250313 114400 127765339 260 260 260 260 17000
446 20250313 114300 123345339 260 260 260 260 602
447 20250313 114200 123188819 260 260 260 260 0
448 20250313 114100 123188819 260 260 260 260 2
449 20250313 114000 123188299 259 259 259 259 0
450 20250313 113900 123188299 259 260 260 259 40000
451 20250313 113800 112807994 260 260 260 260 0
452 20250313 113700 112807994 260 260 260 260 0
453 20250313 113600 112807994 260 260 260 260 0
454 20250313 113500 112807994 260 260 261 260 174
455 20250313 113400 112762584 259 260 260 259 173
456 20250313 113300 112717609 260 261 261 260 76
457 20250313 113200 112697811 259 259 259 259 0
458 20250313 113100 112697811 259 260 260 259 24079
459 20250313 113000 106455230 260 261 261 260 3261
460 20250313 112900 105605785 261 261 262 261 38603
461 20250313 112800 95530160 261 261 261 261 1
462 20250313 112700 95529899 262 262 262 262 5734
463 20250313 112600 94027591 262 262 262 262 0
464 20250313 112500 94027591 262 262 262 262 0
465 20250313 112400 94027591 262 262 262 262 248
466 20250313 112300 93962615 263 263 263 263 0
467 20250313 112200 93962615 263 263 263 263 0
468 20250313 112100 93962615 263 263 263 263 1
469 20250313 112000 93962352 262 262 262 262 0
470 20250313 111900 93962352 262 262 262 262 0
471 20250313 111800 93962352 262 262 262 262 0
472 20250313 111700 93962352 262 262 262 262 0
473 20250313 111600 93962352 262 262 262 262 0
474 20250313 111500 93962352 262 262 262 262 2200
475 20250313 111400 93385952 262 262 262 262 40
476 20250313 111300 93375472 263 263 263 263 129
477 20250313 111200 93341545 262 262 262 262 0
478 20250313 111100 93341545 262 262 262 262 0
479 20250313 111000 93341545 262 262 262 262 0
480 20250313 110900 93341545 262 262 262 262 0
481 20250313 110800 93341545 262 262 262 262 0
482 20250313 110700 93341545 262 262 262 262 0
483 20250313 110600 93341545 262 262 262 262 0
484 20250313 110500 93341545 262 262 262 262 0
485 20250313 110400 93341545 262 262 262 262 0
486 20250313 110300 93341545 262 262 262 262 6
487 20250313 110200 93339973 262 262 262 262 1
488 20250313 110100 93339711 262 262 262 262 0
489 20250313 110000 93339711 262 262 262 262 0
490 20250313 105900 93339711 262 262 262 262 2
491 20250313 105800 93339187 262 262 262 262 0
492 20250313 105700 93339187 262 262 262 262 2
493 20250313 105600 93338663 262 262 262 262 0
494 20250313 105500 93338663 262 262 262 262 0
495 20250313 105400 93338663 262 262 262 262 0
496 20250313 105300 93338663 262 262 262 262 0
497 20250313 105200 93338663 262 262 262 262 2
498 20250313 105100 93338139 262 262 262 262 0
499 20250313 105000 93338139 262 262 262 262 16
500 20250313 104900 93333947 262 263 263 262 3755
501 20250313 104800 92347221 263 264 264 263 93
502 20250313 104700 92322724 263 264 264 263 74
503 20250313 104600 92303225 264 264 264 264 0
504 20250313 104500 92303225 264 264 264 264 0
505 20250313 104400 92303225 264 264 264 264 460
506 20250313 104300 92181785 264 264 264 264 1
507 20250313 104200 92181521 263 263 263 263 0
508 20250313 104100 92181521 263 263 263 263 0
509 20250313 104000 92181521 263 263 263 263 4650
510 20250313 103900 90958571 262 262 262 262 0
511 20250313 103800 90958571 262 262 262 262 338
512 20250313 103700 90870015 263 263 263 263 3012
513 20250313 103600 90077859 264 264 264 264 7
514 20250313 103500 90076011 262 262 262 262 0
515 20250313 103400 90076011 262 262 262 262 0
516 20250313 103300 90076011 262 262 262 262 5970
517 20250313 103200 88511871 261 261 261 261 0
518 20250313 103100 88511871 261 261 261 261 0
519 20250313 103000 88511871 261 261 261 261 14
520 20250313 102900 88508217 261 261 261 261 0
521 20250313 102800 88508217 261 261 261 261 0
522 20250313 102700 88508217 261 261 261 261 1
523 20250313 102600 88507956 261 261 261 261 180
524 20250313 102500 88460976 261 260 261 260 1296
525 20250313 102400 88122721 261 261 261 261 0
526 20250313 102300 88122721 261 261 261 261 5
527 20250313 102200 88121416 260 260 261 260 3998
528 20250313 102100 87081896 260 261 261 260 389
529 20250313 102000 86980645 261 261 261 261 1
530 20250313 101900 86980384 261 261 261 261 990
531 20250313 101800 86721994 262 262 262 262 4000
532 20250313 101700 85673994 260 260 260 260 872
533 20250313 101600 85447274 260 260 261 260 1425
534 20250313 101500 85076743 262 262 262 262 0
535 20250313 101400 85076743 262 262 262 262 0
536 20250313 101300 85076743 262 262 262 262 7
537 20250313 101200 85074909 261 262 262 261 7008
538 20250313 101100 83245814 261 261 262 261 32416
539 20250313 101000 74785233 262 261 262 261 570
540 20250313 100900 74636458 263 261 263 261 90
541 20250313 100800 74612958 261 261 261 261 2071
542 20250313 100700 74072427 261 261 261 261 900
543 20250313 100600 73837527 261 261 261 261 0
544 20250313 100500 73837527 261 261 261 261 0
545 20250313 100400 73837527 261 261 261 261 5
546 20250313 100300 73836222 261 261 261 261 0
547 20250313 100200 73836222 261 261 261 261 0
548 20250313 100100 73836222 261 261 261 261 1635
549 20250313 100000 73409487 261 261 261 261 0
550 20250313 095900 73409487 261 261 261 261 603
551 20250313 095800 73252104 261 261 261 261 0
552 20250313 095700 73252104 261 261 261 261 1285
553 20250313 095600 72916719 261 261 261 261 913
554 20250313 095500 72678426 261 261 261 261 0
555 20250313 095400 72678426 261 261 261 261 0
556 20250313 095300 72678426 261 261 261 261 0
557 20250313 095200 72678426 261 262 262 261 1978
558 20250313 095100 72161917 264 264 264 264 0
559 20250313 095000 72161917 264 262 264 262 62
560 20250313 094900 72145663 262 262 262 262 0
561 20250313 094800 72145663 262 263 263 262 44
562 20250313 094700 72134134 262 262 262 262 0
563 20250313 094600 72134134 262 262 262 261 2240
564 20250313 094500 71548578 265 265 265 265 0
565 20250313 094400 71548578 265 265 265 263 3431
566 20250313 094300 70642989 265 263 265 261 5237
567 20250313 094200 69271430 260 267 267 260 82700
568 20250313 094100 47649962 267 268 268 267 508
569 20250313 094000 47514311 268 268 268 268 7
570 20250313 093900 47512435 267 267 267 267 4204
571 20250313 093800 46389967 268 268 268 268 0
572 20250313 093700 46389967 268 268 268 268 1
573 20250313 093600 46389699 266 267 267 266 300
574 20250313 093500 46309662 266 267 267 266 1500
575 20250313 093400 45910162 266 266 266 266 0
576 20250313 093300 45910162 266 266 266 266 0
577 20250313 093200 45910162 266 266 266 266 11
578 20250313 093100 45907236 267 266 267 266 6400
579 20250313 093000 44199836 265 265 265 265 1000
580 20250313 092900 43934836 264 264 264 264 630
581 20250313 092800 43768516 263 264 264 262 959
582 20250313 092700 43516018 262 262 262 262 15960
583 20250313 092600 39334498 262 262 262 262 1919
584 20250313 092500 38831720 264 264 264 264 0
585 20250313 092400 38831720 264 264 264 264 877
586 20250313 092300 38600192 261 264 264 261 393
587 20250313 092200 38496719 264 264 264 264 1
588 20250313 092100 38496455 264 264 264 264 582
589 20250313 092000 38342807 264 263 264 260 17439
590 20250313 091900 33793444 264 264 264 264 2233
591 20250313 091800 33203932 264 264 264 264 74
592 20250313 091700 33184396 266 266 266 266 0
593 20250313 091600 33184396 266 266 266 266 0
594 20250313 091500 33184396 266 266 266 266 1010
595 20250313 091400 32915736 267 264 267 264 25
596 20250313 091300 32909133 267 268 268 261 26802
597 20250313 091200 25850781 268 265 268 265 1146
598 20250313 091100 25546795 268 265 268 265 1663
599 20250313 091000 25106094 265 266 266 265 3804
600 20250313 090900 24096980 266 266 266 266 999
601 20250313 090800 23831246 267 268 268 267 4549
602 20250313 090700 22615588 271 269 271 269 1001
603 20250313 090600 22346317 265 269 269 265 6318
604 20250313 090500 20665466 272 271 273 270 3928
605 20250313 090400 19597781 272 270 272 268 1055
606 20250313 090300 19313027 268 269 269 268 3189
607 20250313 090200 18457339 270 274 274 270 1117
608 20250313 090100 18153801 273 271 273 271 39326
609 20250313 090000 7456890 271 268 271 268 27824

1
019570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,65310042,0,16066270332,0.00
20250310,0,65310042,0,15805030164,0.00
20250307,0,65310042,0,16719370752,0.00
20250306,0,65310042,0,16915300878,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 65310042 0 16066270332 0.00
3 20250310 0 65310042 0 15805030164 0.00
4 20250307 0 65310042 0 16719370752 0.00
5 20250306 0 65310042 0 16915300878 0.00