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

614
025560/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191200,198816609,793,793,793,793,743
20250313,191100,198816609,793,793,793,793,0
20250313,191000,198816609,793,793,793,793,0
20250313,190900,198816609,793,793,793,793,0
20250313,190800,198816609,793,793,793,793,0
20250313,190700,198816609,793,793,793,793,0
20250313,190600,198816609,793,793,793,793,0
20250313,190500,198816609,793,793,793,793,0
20250313,190400,198816609,793,793,793,793,0
20250313,190300,198816609,793,793,793,793,0
20250313,190200,198816609,793,793,793,793,0
20250313,190100,198816609,793,793,793,793,0
20250313,190000,198816609,793,793,793,793,0
20250313,185900,198816609,793,793,793,793,0
20250313,185800,198816609,793,793,793,793,0
20250313,185700,198816609,793,793,793,793,0
20250313,185600,198816609,793,793,793,793,0
20250313,185500,198816609,793,793,793,793,0
20250313,185400,198816609,793,793,793,793,0
20250313,185300,198816609,793,793,793,793,0
20250313,185200,198816609,793,793,793,793,0
20250313,185100,198816609,793,793,793,793,0
20250313,185000,198816609,793,793,793,793,0
20250313,184900,198816609,793,793,793,793,0
20250313,184800,198816609,793,793,793,793,0
20250313,184700,198816609,793,793,793,793,0
20250313,184600,198816609,793,793,793,793,0
20250313,184500,198816609,793,793,793,793,0
20250313,184400,198816609,793,793,793,793,0
20250313,184300,198816609,793,793,793,793,0
20250313,184200,198816609,793,793,793,793,743
20250313,184100,198816609,793,793,793,793,0
20250313,184000,198816609,793,793,793,793,0
20250313,183900,198816609,793,793,793,793,0
20250313,183800,198816609,793,793,793,793,0
20250313,183700,198816609,793,793,793,793,0
20250313,183600,198816609,793,793,793,793,0
20250313,183500,198816609,793,793,793,793,0
20250313,183400,198816609,793,793,793,793,0
20250313,183300,198816609,793,793,793,793,0
20250313,183200,198816609,793,793,793,793,0
20250313,183100,198816609,793,793,793,793,0
20250313,183000,198816609,793,793,793,793,0
20250313,182900,198816609,793,793,793,793,0
20250313,182800,198816609,793,793,793,793,0
20250313,182700,198816609,793,793,793,793,0
20250313,182600,198816609,793,793,793,793,0
20250313,182500,198816609,793,793,793,793,0
20250313,182400,198816609,793,793,793,793,0
20250313,182300,198816609,793,793,793,793,0
20250313,182200,198816609,793,793,793,793,0
20250313,182100,198816609,793,793,793,793,0
20250313,182000,198816609,793,793,793,793,0
20250313,181900,198816609,793,793,793,793,0
20250313,181800,198816609,793,793,793,793,0
20250313,181700,198816609,793,793,793,793,0
20250313,181600,198816609,793,793,793,793,0
20250313,181500,198816609,793,793,793,793,0
20250313,181400,198816609,793,793,793,793,0
20250313,181300,198816609,793,793,793,793,0
20250313,181200,198816609,793,793,793,793,743
20250313,181100,198816609,793,793,793,793,0
20250313,181000,198816609,793,793,793,793,0
20250313,180900,198816609,793,793,793,793,0
20250313,180800,198816609,793,793,793,793,0
20250313,180700,198816609,793,793,793,793,0
20250313,180600,198816609,793,793,793,793,0
20250313,180500,198816609,793,793,793,793,0
20250313,180400,198816609,793,793,793,793,0
20250313,180300,198816609,793,793,793,793,0
20250313,180200,198816609,793,793,793,793,0
20250313,180100,198816609,793,793,793,793,0
20250313,180000,198816609,793,793,793,793,0
20250313,175900,198816609,793,793,793,793,0
20250313,175800,198816609,793,793,793,793,0
20250313,175700,198816609,793,793,793,793,0
20250313,175600,198816609,793,793,793,793,0
20250313,175500,198816609,793,793,793,793,0
20250313,175400,198816609,793,793,793,793,0
20250313,175300,198816609,793,793,793,793,0
20250313,175200,198816609,793,793,793,793,0
20250313,175100,198816609,793,793,793,793,0
20250313,175000,198816609,793,793,793,793,0
20250313,174900,198816609,793,793,793,793,0
20250313,174800,198816609,793,793,793,793,0
20250313,174700,198816609,793,793,793,793,0
20250313,174600,198816609,793,793,793,793,0
20250313,174500,198816609,793,793,793,793,0
20250313,174400,198816609,793,793,793,793,0
20250313,174300,198816609,793,793,793,793,0
20250313,174200,198816609,793,793,793,793,743
20250313,174100,198816609,793,793,793,793,0
20250313,174000,198816609,793,793,793,793,0
20250313,173900,198816609,793,793,793,793,0
20250313,173800,198816609,793,793,793,793,0
20250313,173700,198816609,793,793,793,793,0
20250313,173600,198816609,793,793,793,793,0
20250313,173500,198816609,793,793,793,793,0
20250313,173400,198816609,793,793,793,793,0
20250313,173300,198816609,793,793,793,793,0
20250313,173200,198816609,793,793,793,793,0
20250313,173100,198816609,793,793,793,793,0
20250313,173000,198816609,793,793,793,793,0
20250313,172900,198816609,793,793,793,793,0
20250313,172800,198816609,793,793,793,793,0
20250313,172700,198816609,793,793,793,793,0
20250313,172600,198816609,793,793,793,793,0
20250313,172500,198816609,793,793,793,793,0
20250313,172400,198816609,793,793,793,793,0
20250313,172300,198816609,793,793,793,793,0
20250313,172200,198816609,793,793,793,793,0
20250313,172100,198816609,793,793,793,793,0
20250313,172000,198816609,793,793,793,793,0
20250313,171900,198816609,793,793,793,793,0
20250313,171800,198816609,793,793,793,793,0
20250313,171700,198816609,793,793,793,793,0
20250313,171600,198816609,793,793,793,793,0
20250313,171500,198816609,793,793,793,793,0
20250313,171400,198816609,793,793,793,793,0
20250313,171300,198816609,793,793,793,793,0
20250313,171200,198816609,793,793,793,793,743
20250313,171100,198816609,793,793,793,793,0
20250313,171000,198816609,793,793,793,793,0
20250313,170900,198816609,793,793,793,793,0
20250313,170800,198816609,793,793,793,793,0
20250313,170700,198816609,793,793,793,793,0
20250313,170600,198816609,793,793,793,793,0
20250313,170500,198816609,793,793,793,793,0
20250313,170400,198816609,793,793,793,793,0
20250313,170300,198816609,793,793,793,793,0
20250313,170200,198816609,793,793,793,793,0
20250313,170100,198816609,793,793,793,793,0
20250313,170000,198816609,793,793,793,793,0
20250313,165900,198816609,793,793,793,793,0
20250313,165800,198816609,793,793,793,793,0
20250313,165700,198816609,793,793,793,793,0
20250313,165600,198816609,793,793,793,793,0
20250313,165500,198816609,793,793,793,793,0
20250313,165400,198816609,793,793,793,793,0
20250313,165300,198816609,793,793,793,793,0
20250313,165200,198816609,793,793,793,793,0
20250313,165100,198816609,793,793,793,793,0
20250313,165000,198816609,793,793,793,793,0
20250313,164900,198816609,793,793,793,793,0
20250313,164800,198816609,793,793,793,793,0
20250313,164700,198816609,793,793,793,793,0
20250313,164600,198816609,793,793,793,793,0
20250313,164500,198816609,793,793,793,793,0
20250313,164400,198816609,793,793,793,793,0
20250313,164300,198816609,793,793,793,793,0
20250313,164200,198816609,793,793,793,793,743
20250313,164100,198816609,793,793,793,793,0
20250313,164000,198816609,793,793,793,793,0
20250313,163900,198816609,793,793,793,793,0
20250313,163800,198816609,793,793,793,793,0
20250313,163700,198816609,793,793,793,793,0
20250313,163600,198816609,793,793,793,793,0
20250313,163500,198816609,793,793,793,793,0
20250313,163400,198816609,793,793,793,793,0
20250313,163300,198816609,793,793,793,793,0
20250313,163200,198816609,793,793,793,793,0
20250313,163100,198816609,793,793,793,793,0
20250313,163000,198816609,793,793,793,793,0
20250313,162900,198816609,793,793,793,793,0
20250313,162800,198816609,793,793,793,793,0
20250313,162700,198816609,793,793,793,793,0
20250313,162600,198816609,793,793,793,793,0
20250313,162500,198816609,793,793,793,793,0
20250313,162400,198816609,793,793,793,793,0
20250313,162300,198816609,793,793,793,793,0
20250313,162200,198816609,793,793,793,793,0
20250313,162100,198816609,793,793,793,793,0
20250313,162000,198816609,793,793,793,793,0
20250313,161900,198816609,793,793,793,793,0
20250313,161800,198816609,793,793,793,793,0
20250313,161700,198816609,793,793,793,793,0
20250313,161600,198816609,793,793,793,793,0
20250313,161500,198816609,793,793,793,793,0
20250313,161400,198816609,793,793,793,793,0
20250313,161300,198816609,793,793,793,793,0
20250313,161200,198816609,793,793,793,793,743
20250313,161100,198816609,793,793,793,793,0
20250313,161000,198816609,793,793,793,793,0
20250313,160900,198816609,793,793,793,793,0
20250313,160800,198816609,793,793,793,793,0
20250313,160700,198816609,793,793,793,793,0
20250313,160600,198816609,793,793,793,793,0
20250313,160500,198816609,793,793,793,793,0
20250313,160400,198816609,793,793,793,793,0
20250313,160300,198816609,793,793,793,793,0
20250313,160200,198816609,793,793,793,793,0
20250313,160100,198816609,793,793,793,793,0
20250313,160000,198816609,793,793,793,793,0
20250313,155900,198816609,793,793,793,793,0
20250313,155800,198816609,793,793,793,793,0
20250313,155700,198816609,793,793,793,793,0
20250313,155600,198816609,793,793,793,793,0
20250313,155500,198816609,793,793,793,793,0
20250313,155400,198816609,793,793,793,793,0
20250313,155300,198816609,793,793,793,793,0
20250313,155200,198816609,793,793,793,793,0
20250313,155100,198816609,793,793,793,793,0
20250313,155000,198816609,793,793,793,793,0
20250313,154900,198816609,793,793,793,793,0
20250313,154800,198816609,793,793,793,793,0
20250313,154700,198816609,793,793,793,793,0
20250313,154600,198816609,793,793,793,793,0
20250313,154500,198816609,793,793,793,793,0
20250313,154400,198816609,793,793,793,793,0
20250313,154300,198816609,793,793,793,793,0
20250313,154200,198816609,793,793,793,793,743
20250313,154100,198816609,793,793,793,793,0
20250313,154000,198816609,793,793,793,793,0
20250313,153900,198816609,793,793,793,793,0
20250313,153800,198816609,793,793,793,793,0
20250313,153700,198816609,793,793,793,793,0
20250313,153600,198816609,793,793,793,793,0
20250313,153500,198816609,793,793,793,793,0
20250313,153400,198816609,793,793,793,793,0
20250313,153300,198816609,793,793,793,793,0
20250313,153200,198816609,793,793,793,793,0
20250313,153100,198816609,793,793,793,793,0
20250313,153000,198816609,793,793,793,793,743
20250313,152900,198227410,791,791,791,791,0
20250313,152800,198227410,791,791,791,791,0
20250313,152700,198227410,791,791,791,791,0
20250313,152600,198227410,791,791,791,791,0
20250313,152500,198227410,791,791,791,791,0
20250313,152400,198227410,791,791,791,791,0
20250313,152300,198227410,791,791,791,791,0
20250313,152200,198227410,791,791,791,791,0
20250313,152100,198227410,791,791,791,791,0
20250313,152000,198227410,791,791,791,791,0
20250313,151900,198227410,791,791,791,791,259
20250313,151800,198022541,788,790,790,788,115
20250313,151700,197931693,790,789,790,789,700
20250313,151600,197378965,787,787,787,787,0
20250313,151500,197378965,787,787,787,787,0
20250313,151400,197378965,787,788,788,787,2540
20250313,151300,195379980,787,787,787,787,0
20250313,151200,195379980,787,787,787,787,0
20250313,151100,195379980,787,787,787,787,0
20250313,151000,195379980,787,787,787,787,10095
20250313,150900,187435215,789,789,789,789,0
20250313,150800,187435215,789,789,789,789,57
20250313,150700,187390242,789,789,789,789,0
20250313,150600,187390242,789,788,789,787,3090
20250313,150500,184958319,788,788,788,788,0
20250313,150400,184958319,788,788,788,788,0
20250313,150300,184958319,788,788,788,788,0
20250313,150200,184958319,788,788,788,788,55
20250313,150100,184914979,788,788,788,788,0
20250313,150000,184914979,788,788,788,788,0
20250313,145900,184914979,788,788,788,788,30
20250313,145800,184891339,787,787,787,787,1271
20250313,145700,183891062,787,787,787,787,93
20250313,145600,183817871,788,788,788,788,5
20250313,145500,183813931,788,788,788,788,0
20250313,145400,183813931,788,788,788,788,191
20250313,145300,183663423,789,789,789,789,0
20250313,145200,183663423,789,789,789,789,561
20250313,145100,183220794,789,788,789,788,314
20250313,145000,182973357,789,789,789,789,30
20250313,144900,182949687,788,789,789,788,2
20250313,144800,182948110,790,790,790,790,0
20250313,144700,182948110,790,790,790,790,0
20250313,144600,182948110,790,790,790,790,0
20250313,144500,182948110,790,790,790,790,12
20250313,144400,182938630,790,790,790,790,0
20250313,144300,182938630,790,790,790,790,0
20250313,144200,182938630,790,790,790,790,0
20250313,144100,182938630,790,790,790,790,0
20250313,144000,182938630,790,790,790,790,0
20250313,143900,182938630,790,790,790,790,0
20250313,143800,182938630,790,790,790,790,7
20250313,143700,182933100,790,790,790,790,1
20250313,143600,182932310,790,790,790,790,0
20250313,143500,182932310,790,790,790,790,0
20250313,143400,182932310,790,790,790,790,0
20250313,143300,182932310,790,790,790,790,0
20250313,143200,182932310,790,790,790,790,0
20250313,143100,182932310,790,790,790,790,0
20250313,143000,182932310,790,790,790,790,1
20250313,142900,182931520,790,790,790,790,0
20250313,142800,182931520,790,790,790,790,0
20250313,142700,182931520,790,790,790,790,0
20250313,142600,182931520,790,790,790,790,102
20250313,142500,182850940,787,787,787,787,140
20250313,142400,182740760,787,787,787,787,579
20250313,142300,182285087,787,787,787,787,0
20250313,142200,182285087,787,787,787,787,0
20250313,142100,182285087,787,787,787,787,3542
20250313,142000,179497533,787,788,788,787,25
20250313,141900,179477848,788,788,788,787,4826
20250313,141800,175675375,788,788,788,788,5
20250313,141700,175671435,789,789,789,789,4
20250313,141600,175668279,788,788,788,788,0
20250313,141500,175668279,788,788,788,788,0
20250313,141400,175668279,788,788,788,788,0
20250313,141300,175668279,788,788,788,788,0
20250313,141200,175668279,788,788,788,788,1277
20250313,141100,174662003,789,789,789,789,0
20250313,141000,174662003,789,789,789,789,0
20250313,140900,174662003,789,789,789,789,0
20250313,140800,174662003,789,789,789,789,1
20250313,140700,174661214,789,789,789,789,604
20250313,140600,174184658,789,790,790,789,10543
20250313,140500,165855692,791,791,791,791,0
20250313,140400,165855692,791,791,791,791,200
20250313,140300,165697492,790,790,790,790,0
20250313,140200,165697492,790,790,790,790,1520
20250313,140100,164496692,791,791,791,791,1
20250313,140000,164495901,793,793,793,793,0
20250313,135900,164495901,793,793,793,793,1
20250313,135800,164495108,792,792,792,792,0
20250313,135700,164495108,792,792,792,792,4
20250313,135600,164491940,792,792,792,792,0
20250313,135500,164491940,792,792,792,792,0
20250313,135400,164491940,792,792,792,792,543
20250313,135300,164061884,791,791,791,791,2004
20250313,135200,162476720,791,791,791,791,0
20250313,135100,162476720,791,791,791,791,96
20250313,135000,162400784,791,791,791,791,0
20250313,134900,162400784,791,791,791,791,0
20250313,134800,162400784,791,791,791,791,0
20250313,134700,162400784,791,791,791,791,376
20250313,134600,162103368,791,790,791,790,1624
20250313,134500,160819651,790,790,790,790,0
20250313,134400,160819651,790,790,790,790,1
20250313,134300,160818861,790,790,790,790,500
20250313,134200,160423861,790,789,790,789,719
20250313,134100,159856055,789,789,789,789,0
20250313,134000,159856055,789,789,789,789,0
20250313,133900,159856055,789,789,789,789,0
20250313,133800,159856055,789,789,789,789,0
20250313,133700,159856055,789,789,789,789,80
20250313,133600,159792935,789,789,789,789,0
20250313,133500,159792935,789,789,789,789,0
20250313,133400,159792935,789,789,789,789,400
20250313,133300,159477335,789,789,789,789,3
20250313,133200,159474968,790,790,790,790,5
20250313,133100,159471018,789,789,789,789,0
20250313,133000,159471018,789,789,789,789,0
20250313,132900,159471018,789,789,789,789,1
20250313,132800,159470229,790,790,790,790,98
20250313,132700,159392809,790,790,790,790,5
20250313,132600,159388859,790,790,790,790,0
20250313,132500,159388859,790,790,790,790,1
20250313,132400,159388069,790,790,790,790,1
20250313,132300,159387279,789,788,789,788,4
20250313,132200,159384124,790,790,790,790,1
20250313,132100,159383334,788,790,790,788,517
20250313,132000,158974908,790,790,790,790,0
20250313,131900,158974908,790,790,790,790,0
20250313,131800,158974908,790,790,790,790,0
20250313,131700,158974908,790,790,790,790,0
20250313,131600,158974908,790,790,790,790,0
20250313,131500,158974908,790,789,790,788,716
20250313,131400,158410258,789,789,789,789,0
20250313,131300,158410258,789,789,789,789,0
20250313,131200,158410258,789,789,789,789,10
20250313,131100,158402368,790,790,790,790,0
20250313,131000,158402368,790,790,790,790,0
20250313,130900,158402368,790,790,790,790,0
20250313,130800,158402368,790,790,790,790,0
20250313,130700,158402368,790,790,790,790,0
20250313,130600,158402368,790,789,790,789,1501
20250313,130500,157218078,790,790,790,790,1
20250313,130400,157217288,789,789,789,789,1280
20250313,130300,156207368,789,789,789,789,0
20250313,130200,156207368,789,789,789,789,0
20250313,130100,156207368,789,789,789,789,0
20250313,130000,156207368,789,789,789,789,3
20250313,125900,156205001,788,788,788,788,0
20250313,125800,156205001,788,788,788,788,0
20250313,125700,156205001,788,788,788,788,0
20250313,125600,156205001,788,788,788,788,0
20250313,125500,156205001,788,788,788,788,2000
20250313,125400,154629001,787,788,788,787,11253
20250313,125300,145761657,788,788,788,788,300
20250313,125200,145525257,790,790,790,790,238
20250313,125100,145337237,788,790,790,788,2300
20250313,125000,143524237,790,790,790,790,0
20250313,124900,143524237,790,790,790,790,300
20250313,124800,143287237,790,790,790,790,2
20250313,124700,143285657,790,790,790,790,1
20250313,124600,143284867,790,790,790,790,127
20250313,124500,143184537,789,789,789,789,0
20250313,124400,143184537,789,789,789,789,170
20250313,124300,143050407,790,790,790,790,0
20250313,124200,143050407,790,790,790,790,50
20250313,124100,143010907,790,790,790,790,0
20250313,124000,143010907,790,790,790,790,1
20250313,123900,143010117,790,790,790,790,0
20250313,123800,143010117,790,790,790,790,0
20250313,123700,143010117,790,790,790,790,7
20250313,123600,143004587,790,790,790,790,0
20250313,123500,143004587,790,788,790,788,121
20250313,123400,142908999,788,788,788,788,0
20250313,123300,142908999,788,788,788,788,0
20250313,123200,142908999,788,788,788,788,0
20250313,123100,142908999,788,788,788,788,0
20250313,123000,142908999,788,789,789,788,4258
20250313,122900,139553495,790,790,790,790,3
20250313,122800,139551125,790,790,790,790,0
20250313,122700,139551125,790,790,790,790,0
20250313,122600,139551125,790,790,790,790,4
20250313,122500,139547965,790,790,790,790,0
20250313,122400,139547965,790,790,790,790,200
20250313,122300,139389965,788,788,788,788,0
20250313,122200,139389965,788,788,788,788,0
20250313,122100,139389965,788,788,788,788,0
20250313,122000,139389965,788,788,788,788,0
20250313,121900,139389965,788,788,788,788,2000
20250313,121800,137813965,788,788,788,788,1340
20250313,121700,136758045,788,788,788,788,4
20250313,121600,136754893,788,788,788,788,0
20250313,121500,136754893,788,788,788,788,0
20250313,121400,136754893,788,788,788,788,0
20250313,121300,136754893,788,788,788,788,489
20250313,121200,136369561,788,788,788,788,0
20250313,121100,136369561,788,788,788,788,0
20250313,121000,136369561,788,789,789,787,2010
20250313,120900,134784697,789,789,789,789,0
20250313,120800,134784697,789,790,790,789,1000
20250313,120700,133995687,790,791,793,790,510
20250313,120600,133591575,791,791,791,791,1
20250313,120500,133590784,791,791,791,791,5
20250313,120400,133586829,791,791,791,791,1
20250313,120300,133586038,789,789,789,789,0
20250313,120200,133586038,789,790,790,789,8410
20250313,120100,126945601,791,793,793,791,9648
20250313,120000,119306896,794,794,794,794,6
20250313,115900,119302132,794,794,794,794,0
20250313,115800,119302132,794,794,794,794,0
20250313,115700,119302132,794,794,794,794,4
20250313,115600,119298956,794,794,794,794,1
20250313,115500,119298162,792,792,792,792,100
20250313,115400,119218962,792,793,793,792,11834
20250313,115300,109840550,794,794,794,794,1906
20250313,115200,108327186,794,794,794,794,0
20250313,115100,108327186,794,794,794,794,0
20250313,115000,108327186,794,794,794,794,0
20250313,114900,108327186,794,794,794,794,0
20250313,114800,108327186,794,794,794,794,1
20250313,114700,108326392,794,794,794,794,2000
20250313,114600,106738392,796,796,796,796,169
20250313,114500,106603868,796,796,796,796,0
20250313,114400,106603868,796,796,796,796,0
20250313,114300,106603868,796,796,796,796,5
20250313,114200,106599888,796,796,796,796,0
20250313,114100,106599888,796,796,796,796,0
20250313,114000,106599888,796,793,796,793,9991
20250313,113900,98677022,794,795,795,794,1033
20250313,113800,97856810,796,796,796,796,0
20250313,113700,97856810,796,796,796,796,0
20250313,113600,97856810,796,796,796,796,1
20250313,113500,97856014,794,794,794,794,0
20250313,113400,97856014,794,794,794,794,400
20250313,113300,97538414,797,797,797,797,0
20250313,113200,97538414,797,794,797,794,802
20250313,113100,96899228,795,795,795,795,2911
20250313,113000,94584983,797,797,797,797,0
20250313,112900,94584983,797,797,797,797,0
20250313,112800,94584983,797,797,797,797,0
20250313,112700,94584983,797,797,797,797,3
20250313,112600,94582592,797,797,797,797,0
20250313,112500,94582592,797,797,797,797,0
20250313,112400,94582592,797,797,797,797,0
20250313,112300,94582592,797,797,797,797,0
20250313,112200,94582592,797,797,797,797,213
20250313,112100,94412831,797,797,797,797,0
20250313,112000,94412831,797,797,797,797,0
20250313,111900,94412831,797,797,797,797,6
20250313,111800,94408049,797,797,797,797,10
20250313,111700,94400079,797,797,797,797,60
20250313,111600,94352259,797,797,797,797,300
20250313,111500,94113159,797,797,797,797,0
20250313,111400,94113159,797,797,797,797,0
20250313,111300,94113159,797,797,797,797,0
20250313,111200,94113159,797,797,797,797,0
20250313,111100,94113159,797,797,797,797,0
20250313,111000,94113159,797,797,797,797,0
20250313,110900,94113159,797,797,797,797,79
20250313,110800,94050196,797,797,797,797,1
20250313,110700,94049399,796,796,796,796,1500
20250313,110600,92855399,796,796,796,796,2
20250313,110500,92853807,797,797,797,797,0
20250313,110400,92853807,797,797,797,797,0
20250313,110300,92853807,797,796,797,796,2485
20250313,110200,90875745,797,797,797,797,90
20250313,110100,90804015,797,797,797,797,310
20250313,110000,90556945,799,799,799,799,3
20250313,105900,90554548,798,798,798,798,0
20250313,105800,90554548,798,798,798,798,10100
20250313,105700,82494748,798,798,798,798,1500
20250313,105600,81297748,798,798,798,798,0
20250313,105500,81297748,798,798,798,798,0
20250313,105400,81297748,798,798,798,798,0
20250313,105300,81297748,798,797,798,797,11
20250313,105200,81288971,798,798,798,798,0
20250313,105100,81288971,798,798,798,798,0
20250313,105000,81288971,798,798,798,798,0
20250313,104900,81288971,798,797,798,797,3600
20250313,104800,78416172,798,798,798,798,0
20250313,104700,78416172,798,798,798,798,0
20250313,104600,78416172,798,798,798,798,0
20250313,104500,78416172,798,798,798,798,4840
20250313,104400,74553852,798,798,798,798,0
20250313,104300,74553852,798,798,798,798,3
20250313,104200,74551458,798,798,798,798,439
20250313,104100,74201136,798,798,798,798,125
20250313,104000,74101386,798,798,798,798,0
20250313,103900,74101386,798,798,798,798,0
20250313,103800,74101386,798,795,798,795,5001
20250313,103700,70117446,795,795,795,795,402
20250313,103600,69797856,795,795,795,795,3
20250313,103500,69795471,796,796,796,796,0
20250313,103400,69795471,796,796,796,796,23
20250313,103300,69777163,796,796,796,796,0
20250313,103200,69777163,796,795,796,795,4320
20250313,103100,66341308,794,794,794,794,3
20250313,103000,66338926,794,794,794,794,0
20250313,102900,66338926,794,794,794,794,0
20250313,102800,66338926,794,794,794,794,0
20250313,102700,66338926,794,794,794,794,4
20250313,102600,66335750,793,793,793,793,2
20250313,102500,66334164,794,794,794,794,10576
20250313,102400,57936820,795,795,795,795,100
20250313,102300,57857320,795,795,795,795,200
20250313,102200,57698320,794,794,794,794,0
20250313,102100,57698320,794,794,794,794,0
20250313,102000,57698320,794,794,794,794,0
20250313,101900,57698320,794,794,794,794,1037
20250313,101800,56874942,794,794,794,794,0
20250313,101700,56874942,794,794,794,794,183
20250313,101600,56729640,796,796,796,796,0
20250313,101500,56729640,796,796,796,794,2254
20250313,101400,54935961,796,796,796,796,278
20250313,101300,54714673,796,796,796,796,1
20250313,101200,54713877,796,796,796,796,0
20250313,101100,54713877,796,796,796,796,7
20250313,101000,54708305,796,795,796,795,267
20250313,100900,54495940,795,796,796,795,25
20250313,100800,54476064,796,796,796,796,2
20250313,100700,54474472,796,795,796,794,4925
20250313,100600,50564008,794,794,794,794,0
20250313,100500,50564008,794,794,794,794,106
20250313,100400,50479844,794,794,794,794,1464
20250313,100300,49317428,794,794,794,794,0
20250313,100200,49317428,794,794,794,794,0
20250313,100100,49317428,794,795,795,794,2110
20250313,100000,47641995,795,795,795,795,7
20250313,095900,47636430,797,797,797,797,886
20250313,095800,46930288,796,796,796,796,10003
20250313,095700,38967900,796,796,796,796,0
20250313,095600,38967900,796,796,796,796,89
20250313,095500,38897056,797,797,797,797,0
20250313,095400,38897056,797,797,797,797,0
20250313,095300,38897056,797,797,797,797,0
20250313,095200,38897056,797,797,797,797,1
20250313,095100,38896259,797,797,797,797,0
20250313,095000,38896259,797,797,797,797,0
20250313,094900,38896259,797,797,797,797,0
20250313,094800,38896259,797,797,797,797,0
20250313,094700,38896259,797,797,797,797,22
20250313,094600,38878725,795,795,795,795,0
20250313,094500,38878725,795,795,795,795,0
20250313,094400,38878725,795,795,795,795,0
20250313,094300,38878725,795,795,795,795,100
20250313,094200,38799225,795,795,795,795,10
20250313,094100,38791275,795,795,795,795,40
20250313,094000,38759475,795,795,795,795,3103
20250313,093900,36292590,796,796,796,796,0
20250313,093800,36292590,796,796,796,796,2000
20250313,093700,34700590,797,797,797,797,1258
20250313,093600,33697964,797,797,797,797,5
20250313,093500,33693979,797,797,797,797,1460
20250313,093400,32530359,797,797,797,797,2559
20250313,093300,30490836,797,796,797,796,236
20250313,093200,30302970,796,796,796,796,2
20250313,093100,30301378,796,795,796,795,49
20250313,093000,30262421,797,797,797,797,1
20250313,092900,30261624,795,795,795,795,1000
20250313,092800,29466624,795,795,795,795,0
20250313,092700,29466624,795,794,795,794,6
20250313,092600,29461859,794,794,794,794,150
20250313,092500,29342759,793,793,793,793,0
20250313,092400,29342759,793,793,793,793,37
20250313,092300,29313418,793,793,793,793,334
20250313,092200,29048556,794,794,794,794,0
20250313,092100,29048556,794,794,794,794,141
20250313,092000,28936602,794,792,794,792,3
20250313,091900,28934224,792,792,792,792,1660
20250313,091800,27619504,792,792,792,792,0
20250313,091700,27619504,792,792,792,792,1801
20250313,091600,26193112,793,797,797,793,1134
20250313,091500,25292604,797,797,797,797,0
20250313,091400,25292604,797,797,797,793,1334
20250313,091300,24230606,797,793,797,793,313
20250313,091200,23981225,798,796,798,796,2513
20250313,091100,21977031,796,796,796,796,0
20250313,091000,21977031,796,793,796,793,328
20250313,090900,21716924,793,793,793,793,810
20250313,090800,21074594,793,793,793,792,1202
20250313,090700,20121410,794,794,794,794,8
20250313,090600,20115058,797,797,797,797,0
20250313,090500,20115058,797,797,797,797,171
20250313,090400,19978771,797,792,797,792,51
20250313,090300,19938374,797,794,798,792,1096
20250313,090200,19064742,798,799,799,792,9
20250313,090100,19057601,798,798,798,798,1001
20250313,090000,18258803,797,790,797,790,23074
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191200 198816609 793 793 793 793 743
3 20250313 191100 198816609 793 793 793 793 0
4 20250313 191000 198816609 793 793 793 793 0
5 20250313 190900 198816609 793 793 793 793 0
6 20250313 190800 198816609 793 793 793 793 0
7 20250313 190700 198816609 793 793 793 793 0
8 20250313 190600 198816609 793 793 793 793 0
9 20250313 190500 198816609 793 793 793 793 0
10 20250313 190400 198816609 793 793 793 793 0
11 20250313 190300 198816609 793 793 793 793 0
12 20250313 190200 198816609 793 793 793 793 0
13 20250313 190100 198816609 793 793 793 793 0
14 20250313 190000 198816609 793 793 793 793 0
15 20250313 185900 198816609 793 793 793 793 0
16 20250313 185800 198816609 793 793 793 793 0
17 20250313 185700 198816609 793 793 793 793 0
18 20250313 185600 198816609 793 793 793 793 0
19 20250313 185500 198816609 793 793 793 793 0
20 20250313 185400 198816609 793 793 793 793 0
21 20250313 185300 198816609 793 793 793 793 0
22 20250313 185200 198816609 793 793 793 793 0
23 20250313 185100 198816609 793 793 793 793 0
24 20250313 185000 198816609 793 793 793 793 0
25 20250313 184900 198816609 793 793 793 793 0
26 20250313 184800 198816609 793 793 793 793 0
27 20250313 184700 198816609 793 793 793 793 0
28 20250313 184600 198816609 793 793 793 793 0
29 20250313 184500 198816609 793 793 793 793 0
30 20250313 184400 198816609 793 793 793 793 0
31 20250313 184300 198816609 793 793 793 793 0
32 20250313 184200 198816609 793 793 793 793 743
33 20250313 184100 198816609 793 793 793 793 0
34 20250313 184000 198816609 793 793 793 793 0
35 20250313 183900 198816609 793 793 793 793 0
36 20250313 183800 198816609 793 793 793 793 0
37 20250313 183700 198816609 793 793 793 793 0
38 20250313 183600 198816609 793 793 793 793 0
39 20250313 183500 198816609 793 793 793 793 0
40 20250313 183400 198816609 793 793 793 793 0
41 20250313 183300 198816609 793 793 793 793 0
42 20250313 183200 198816609 793 793 793 793 0
43 20250313 183100 198816609 793 793 793 793 0
44 20250313 183000 198816609 793 793 793 793 0
45 20250313 182900 198816609 793 793 793 793 0
46 20250313 182800 198816609 793 793 793 793 0
47 20250313 182700 198816609 793 793 793 793 0
48 20250313 182600 198816609 793 793 793 793 0
49 20250313 182500 198816609 793 793 793 793 0
50 20250313 182400 198816609 793 793 793 793 0
51 20250313 182300 198816609 793 793 793 793 0
52 20250313 182200 198816609 793 793 793 793 0
53 20250313 182100 198816609 793 793 793 793 0
54 20250313 182000 198816609 793 793 793 793 0
55 20250313 181900 198816609 793 793 793 793 0
56 20250313 181800 198816609 793 793 793 793 0
57 20250313 181700 198816609 793 793 793 793 0
58 20250313 181600 198816609 793 793 793 793 0
59 20250313 181500 198816609 793 793 793 793 0
60 20250313 181400 198816609 793 793 793 793 0
61 20250313 181300 198816609 793 793 793 793 0
62 20250313 181200 198816609 793 793 793 793 743
63 20250313 181100 198816609 793 793 793 793 0
64 20250313 181000 198816609 793 793 793 793 0
65 20250313 180900 198816609 793 793 793 793 0
66 20250313 180800 198816609 793 793 793 793 0
67 20250313 180700 198816609 793 793 793 793 0
68 20250313 180600 198816609 793 793 793 793 0
69 20250313 180500 198816609 793 793 793 793 0
70 20250313 180400 198816609 793 793 793 793 0
71 20250313 180300 198816609 793 793 793 793 0
72 20250313 180200 198816609 793 793 793 793 0
73 20250313 180100 198816609 793 793 793 793 0
74 20250313 180000 198816609 793 793 793 793 0
75 20250313 175900 198816609 793 793 793 793 0
76 20250313 175800 198816609 793 793 793 793 0
77 20250313 175700 198816609 793 793 793 793 0
78 20250313 175600 198816609 793 793 793 793 0
79 20250313 175500 198816609 793 793 793 793 0
80 20250313 175400 198816609 793 793 793 793 0
81 20250313 175300 198816609 793 793 793 793 0
82 20250313 175200 198816609 793 793 793 793 0
83 20250313 175100 198816609 793 793 793 793 0
84 20250313 175000 198816609 793 793 793 793 0
85 20250313 174900 198816609 793 793 793 793 0
86 20250313 174800 198816609 793 793 793 793 0
87 20250313 174700 198816609 793 793 793 793 0
88 20250313 174600 198816609 793 793 793 793 0
89 20250313 174500 198816609 793 793 793 793 0
90 20250313 174400 198816609 793 793 793 793 0
91 20250313 174300 198816609 793 793 793 793 0
92 20250313 174200 198816609 793 793 793 793 743
93 20250313 174100 198816609 793 793 793 793 0
94 20250313 174000 198816609 793 793 793 793 0
95 20250313 173900 198816609 793 793 793 793 0
96 20250313 173800 198816609 793 793 793 793 0
97 20250313 173700 198816609 793 793 793 793 0
98 20250313 173600 198816609 793 793 793 793 0
99 20250313 173500 198816609 793 793 793 793 0
100 20250313 173400 198816609 793 793 793 793 0
101 20250313 173300 198816609 793 793 793 793 0
102 20250313 173200 198816609 793 793 793 793 0
103 20250313 173100 198816609 793 793 793 793 0
104 20250313 173000 198816609 793 793 793 793 0
105 20250313 172900 198816609 793 793 793 793 0
106 20250313 172800 198816609 793 793 793 793 0
107 20250313 172700 198816609 793 793 793 793 0
108 20250313 172600 198816609 793 793 793 793 0
109 20250313 172500 198816609 793 793 793 793 0
110 20250313 172400 198816609 793 793 793 793 0
111 20250313 172300 198816609 793 793 793 793 0
112 20250313 172200 198816609 793 793 793 793 0
113 20250313 172100 198816609 793 793 793 793 0
114 20250313 172000 198816609 793 793 793 793 0
115 20250313 171900 198816609 793 793 793 793 0
116 20250313 171800 198816609 793 793 793 793 0
117 20250313 171700 198816609 793 793 793 793 0
118 20250313 171600 198816609 793 793 793 793 0
119 20250313 171500 198816609 793 793 793 793 0
120 20250313 171400 198816609 793 793 793 793 0
121 20250313 171300 198816609 793 793 793 793 0
122 20250313 171200 198816609 793 793 793 793 743
123 20250313 171100 198816609 793 793 793 793 0
124 20250313 171000 198816609 793 793 793 793 0
125 20250313 170900 198816609 793 793 793 793 0
126 20250313 170800 198816609 793 793 793 793 0
127 20250313 170700 198816609 793 793 793 793 0
128 20250313 170600 198816609 793 793 793 793 0
129 20250313 170500 198816609 793 793 793 793 0
130 20250313 170400 198816609 793 793 793 793 0
131 20250313 170300 198816609 793 793 793 793 0
132 20250313 170200 198816609 793 793 793 793 0
133 20250313 170100 198816609 793 793 793 793 0
134 20250313 170000 198816609 793 793 793 793 0
135 20250313 165900 198816609 793 793 793 793 0
136 20250313 165800 198816609 793 793 793 793 0
137 20250313 165700 198816609 793 793 793 793 0
138 20250313 165600 198816609 793 793 793 793 0
139 20250313 165500 198816609 793 793 793 793 0
140 20250313 165400 198816609 793 793 793 793 0
141 20250313 165300 198816609 793 793 793 793 0
142 20250313 165200 198816609 793 793 793 793 0
143 20250313 165100 198816609 793 793 793 793 0
144 20250313 165000 198816609 793 793 793 793 0
145 20250313 164900 198816609 793 793 793 793 0
146 20250313 164800 198816609 793 793 793 793 0
147 20250313 164700 198816609 793 793 793 793 0
148 20250313 164600 198816609 793 793 793 793 0
149 20250313 164500 198816609 793 793 793 793 0
150 20250313 164400 198816609 793 793 793 793 0
151 20250313 164300 198816609 793 793 793 793 0
152 20250313 164200 198816609 793 793 793 793 743
153 20250313 164100 198816609 793 793 793 793 0
154 20250313 164000 198816609 793 793 793 793 0
155 20250313 163900 198816609 793 793 793 793 0
156 20250313 163800 198816609 793 793 793 793 0
157 20250313 163700 198816609 793 793 793 793 0
158 20250313 163600 198816609 793 793 793 793 0
159 20250313 163500 198816609 793 793 793 793 0
160 20250313 163400 198816609 793 793 793 793 0
161 20250313 163300 198816609 793 793 793 793 0
162 20250313 163200 198816609 793 793 793 793 0
163 20250313 163100 198816609 793 793 793 793 0
164 20250313 163000 198816609 793 793 793 793 0
165 20250313 162900 198816609 793 793 793 793 0
166 20250313 162800 198816609 793 793 793 793 0
167 20250313 162700 198816609 793 793 793 793 0
168 20250313 162600 198816609 793 793 793 793 0
169 20250313 162500 198816609 793 793 793 793 0
170 20250313 162400 198816609 793 793 793 793 0
171 20250313 162300 198816609 793 793 793 793 0
172 20250313 162200 198816609 793 793 793 793 0
173 20250313 162100 198816609 793 793 793 793 0
174 20250313 162000 198816609 793 793 793 793 0
175 20250313 161900 198816609 793 793 793 793 0
176 20250313 161800 198816609 793 793 793 793 0
177 20250313 161700 198816609 793 793 793 793 0
178 20250313 161600 198816609 793 793 793 793 0
179 20250313 161500 198816609 793 793 793 793 0
180 20250313 161400 198816609 793 793 793 793 0
181 20250313 161300 198816609 793 793 793 793 0
182 20250313 161200 198816609 793 793 793 793 743
183 20250313 161100 198816609 793 793 793 793 0
184 20250313 161000 198816609 793 793 793 793 0
185 20250313 160900 198816609 793 793 793 793 0
186 20250313 160800 198816609 793 793 793 793 0
187 20250313 160700 198816609 793 793 793 793 0
188 20250313 160600 198816609 793 793 793 793 0
189 20250313 160500 198816609 793 793 793 793 0
190 20250313 160400 198816609 793 793 793 793 0
191 20250313 160300 198816609 793 793 793 793 0
192 20250313 160200 198816609 793 793 793 793 0
193 20250313 160100 198816609 793 793 793 793 0
194 20250313 160000 198816609 793 793 793 793 0
195 20250313 155900 198816609 793 793 793 793 0
196 20250313 155800 198816609 793 793 793 793 0
197 20250313 155700 198816609 793 793 793 793 0
198 20250313 155600 198816609 793 793 793 793 0
199 20250313 155500 198816609 793 793 793 793 0
200 20250313 155400 198816609 793 793 793 793 0
201 20250313 155300 198816609 793 793 793 793 0
202 20250313 155200 198816609 793 793 793 793 0
203 20250313 155100 198816609 793 793 793 793 0
204 20250313 155000 198816609 793 793 793 793 0
205 20250313 154900 198816609 793 793 793 793 0
206 20250313 154800 198816609 793 793 793 793 0
207 20250313 154700 198816609 793 793 793 793 0
208 20250313 154600 198816609 793 793 793 793 0
209 20250313 154500 198816609 793 793 793 793 0
210 20250313 154400 198816609 793 793 793 793 0
211 20250313 154300 198816609 793 793 793 793 0
212 20250313 154200 198816609 793 793 793 793 743
213 20250313 154100 198816609 793 793 793 793 0
214 20250313 154000 198816609 793 793 793 793 0
215 20250313 153900 198816609 793 793 793 793 0
216 20250313 153800 198816609 793 793 793 793 0
217 20250313 153700 198816609 793 793 793 793 0
218 20250313 153600 198816609 793 793 793 793 0
219 20250313 153500 198816609 793 793 793 793 0
220 20250313 153400 198816609 793 793 793 793 0
221 20250313 153300 198816609 793 793 793 793 0
222 20250313 153200 198816609 793 793 793 793 0
223 20250313 153100 198816609 793 793 793 793 0
224 20250313 153000 198816609 793 793 793 793 743
225 20250313 152900 198227410 791 791 791 791 0
226 20250313 152800 198227410 791 791 791 791 0
227 20250313 152700 198227410 791 791 791 791 0
228 20250313 152600 198227410 791 791 791 791 0
229 20250313 152500 198227410 791 791 791 791 0
230 20250313 152400 198227410 791 791 791 791 0
231 20250313 152300 198227410 791 791 791 791 0
232 20250313 152200 198227410 791 791 791 791 0
233 20250313 152100 198227410 791 791 791 791 0
234 20250313 152000 198227410 791 791 791 791 0
235 20250313 151900 198227410 791 791 791 791 259
236 20250313 151800 198022541 788 790 790 788 115
237 20250313 151700 197931693 790 789 790 789 700
238 20250313 151600 197378965 787 787 787 787 0
239 20250313 151500 197378965 787 787 787 787 0
240 20250313 151400 197378965 787 788 788 787 2540
241 20250313 151300 195379980 787 787 787 787 0
242 20250313 151200 195379980 787 787 787 787 0
243 20250313 151100 195379980 787 787 787 787 0
244 20250313 151000 195379980 787 787 787 787 10095
245 20250313 150900 187435215 789 789 789 789 0
246 20250313 150800 187435215 789 789 789 789 57
247 20250313 150700 187390242 789 789 789 789 0
248 20250313 150600 187390242 789 788 789 787 3090
249 20250313 150500 184958319 788 788 788 788 0
250 20250313 150400 184958319 788 788 788 788 0
251 20250313 150300 184958319 788 788 788 788 0
252 20250313 150200 184958319 788 788 788 788 55
253 20250313 150100 184914979 788 788 788 788 0
254 20250313 150000 184914979 788 788 788 788 0
255 20250313 145900 184914979 788 788 788 788 30
256 20250313 145800 184891339 787 787 787 787 1271
257 20250313 145700 183891062 787 787 787 787 93
258 20250313 145600 183817871 788 788 788 788 5
259 20250313 145500 183813931 788 788 788 788 0
260 20250313 145400 183813931 788 788 788 788 191
261 20250313 145300 183663423 789 789 789 789 0
262 20250313 145200 183663423 789 789 789 789 561
263 20250313 145100 183220794 789 788 789 788 314
264 20250313 145000 182973357 789 789 789 789 30
265 20250313 144900 182949687 788 789 789 788 2
266 20250313 144800 182948110 790 790 790 790 0
267 20250313 144700 182948110 790 790 790 790 0
268 20250313 144600 182948110 790 790 790 790 0
269 20250313 144500 182948110 790 790 790 790 12
270 20250313 144400 182938630 790 790 790 790 0
271 20250313 144300 182938630 790 790 790 790 0
272 20250313 144200 182938630 790 790 790 790 0
273 20250313 144100 182938630 790 790 790 790 0
274 20250313 144000 182938630 790 790 790 790 0
275 20250313 143900 182938630 790 790 790 790 0
276 20250313 143800 182938630 790 790 790 790 7
277 20250313 143700 182933100 790 790 790 790 1
278 20250313 143600 182932310 790 790 790 790 0
279 20250313 143500 182932310 790 790 790 790 0
280 20250313 143400 182932310 790 790 790 790 0
281 20250313 143300 182932310 790 790 790 790 0
282 20250313 143200 182932310 790 790 790 790 0
283 20250313 143100 182932310 790 790 790 790 0
284 20250313 143000 182932310 790 790 790 790 1
285 20250313 142900 182931520 790 790 790 790 0
286 20250313 142800 182931520 790 790 790 790 0
287 20250313 142700 182931520 790 790 790 790 0
288 20250313 142600 182931520 790 790 790 790 102
289 20250313 142500 182850940 787 787 787 787 140
290 20250313 142400 182740760 787 787 787 787 579
291 20250313 142300 182285087 787 787 787 787 0
292 20250313 142200 182285087 787 787 787 787 0
293 20250313 142100 182285087 787 787 787 787 3542
294 20250313 142000 179497533 787 788 788 787 25
295 20250313 141900 179477848 788 788 788 787 4826
296 20250313 141800 175675375 788 788 788 788 5
297 20250313 141700 175671435 789 789 789 789 4
298 20250313 141600 175668279 788 788 788 788 0
299 20250313 141500 175668279 788 788 788 788 0
300 20250313 141400 175668279 788 788 788 788 0
301 20250313 141300 175668279 788 788 788 788 0
302 20250313 141200 175668279 788 788 788 788 1277
303 20250313 141100 174662003 789 789 789 789 0
304 20250313 141000 174662003 789 789 789 789 0
305 20250313 140900 174662003 789 789 789 789 0
306 20250313 140800 174662003 789 789 789 789 1
307 20250313 140700 174661214 789 789 789 789 604
308 20250313 140600 174184658 789 790 790 789 10543
309 20250313 140500 165855692 791 791 791 791 0
310 20250313 140400 165855692 791 791 791 791 200
311 20250313 140300 165697492 790 790 790 790 0
312 20250313 140200 165697492 790 790 790 790 1520
313 20250313 140100 164496692 791 791 791 791 1
314 20250313 140000 164495901 793 793 793 793 0
315 20250313 135900 164495901 793 793 793 793 1
316 20250313 135800 164495108 792 792 792 792 0
317 20250313 135700 164495108 792 792 792 792 4
318 20250313 135600 164491940 792 792 792 792 0
319 20250313 135500 164491940 792 792 792 792 0
320 20250313 135400 164491940 792 792 792 792 543
321 20250313 135300 164061884 791 791 791 791 2004
322 20250313 135200 162476720 791 791 791 791 0
323 20250313 135100 162476720 791 791 791 791 96
324 20250313 135000 162400784 791 791 791 791 0
325 20250313 134900 162400784 791 791 791 791 0
326 20250313 134800 162400784 791 791 791 791 0
327 20250313 134700 162400784 791 791 791 791 376
328 20250313 134600 162103368 791 790 791 790 1624
329 20250313 134500 160819651 790 790 790 790 0
330 20250313 134400 160819651 790 790 790 790 1
331 20250313 134300 160818861 790 790 790 790 500
332 20250313 134200 160423861 790 789 790 789 719
333 20250313 134100 159856055 789 789 789 789 0
334 20250313 134000 159856055 789 789 789 789 0
335 20250313 133900 159856055 789 789 789 789 0
336 20250313 133800 159856055 789 789 789 789 0
337 20250313 133700 159856055 789 789 789 789 80
338 20250313 133600 159792935 789 789 789 789 0
339 20250313 133500 159792935 789 789 789 789 0
340 20250313 133400 159792935 789 789 789 789 400
341 20250313 133300 159477335 789 789 789 789 3
342 20250313 133200 159474968 790 790 790 790 5
343 20250313 133100 159471018 789 789 789 789 0
344 20250313 133000 159471018 789 789 789 789 0
345 20250313 132900 159471018 789 789 789 789 1
346 20250313 132800 159470229 790 790 790 790 98
347 20250313 132700 159392809 790 790 790 790 5
348 20250313 132600 159388859 790 790 790 790 0
349 20250313 132500 159388859 790 790 790 790 1
350 20250313 132400 159388069 790 790 790 790 1
351 20250313 132300 159387279 789 788 789 788 4
352 20250313 132200 159384124 790 790 790 790 1
353 20250313 132100 159383334 788 790 790 788 517
354 20250313 132000 158974908 790 790 790 790 0
355 20250313 131900 158974908 790 790 790 790 0
356 20250313 131800 158974908 790 790 790 790 0
357 20250313 131700 158974908 790 790 790 790 0
358 20250313 131600 158974908 790 790 790 790 0
359 20250313 131500 158974908 790 789 790 788 716
360 20250313 131400 158410258 789 789 789 789 0
361 20250313 131300 158410258 789 789 789 789 0
362 20250313 131200 158410258 789 789 789 789 10
363 20250313 131100 158402368 790 790 790 790 0
364 20250313 131000 158402368 790 790 790 790 0
365 20250313 130900 158402368 790 790 790 790 0
366 20250313 130800 158402368 790 790 790 790 0
367 20250313 130700 158402368 790 790 790 790 0
368 20250313 130600 158402368 790 789 790 789 1501
369 20250313 130500 157218078 790 790 790 790 1
370 20250313 130400 157217288 789 789 789 789 1280
371 20250313 130300 156207368 789 789 789 789 0
372 20250313 130200 156207368 789 789 789 789 0
373 20250313 130100 156207368 789 789 789 789 0
374 20250313 130000 156207368 789 789 789 789 3
375 20250313 125900 156205001 788 788 788 788 0
376 20250313 125800 156205001 788 788 788 788 0
377 20250313 125700 156205001 788 788 788 788 0
378 20250313 125600 156205001 788 788 788 788 0
379 20250313 125500 156205001 788 788 788 788 2000
380 20250313 125400 154629001 787 788 788 787 11253
381 20250313 125300 145761657 788 788 788 788 300
382 20250313 125200 145525257 790 790 790 790 238
383 20250313 125100 145337237 788 790 790 788 2300
384 20250313 125000 143524237 790 790 790 790 0
385 20250313 124900 143524237 790 790 790 790 300
386 20250313 124800 143287237 790 790 790 790 2
387 20250313 124700 143285657 790 790 790 790 1
388 20250313 124600 143284867 790 790 790 790 127
389 20250313 124500 143184537 789 789 789 789 0
390 20250313 124400 143184537 789 789 789 789 170
391 20250313 124300 143050407 790 790 790 790 0
392 20250313 124200 143050407 790 790 790 790 50
393 20250313 124100 143010907 790 790 790 790 0
394 20250313 124000 143010907 790 790 790 790 1
395 20250313 123900 143010117 790 790 790 790 0
396 20250313 123800 143010117 790 790 790 790 0
397 20250313 123700 143010117 790 790 790 790 7
398 20250313 123600 143004587 790 790 790 790 0
399 20250313 123500 143004587 790 788 790 788 121
400 20250313 123400 142908999 788 788 788 788 0
401 20250313 123300 142908999 788 788 788 788 0
402 20250313 123200 142908999 788 788 788 788 0
403 20250313 123100 142908999 788 788 788 788 0
404 20250313 123000 142908999 788 789 789 788 4258
405 20250313 122900 139553495 790 790 790 790 3
406 20250313 122800 139551125 790 790 790 790 0
407 20250313 122700 139551125 790 790 790 790 0
408 20250313 122600 139551125 790 790 790 790 4
409 20250313 122500 139547965 790 790 790 790 0
410 20250313 122400 139547965 790 790 790 790 200
411 20250313 122300 139389965 788 788 788 788 0
412 20250313 122200 139389965 788 788 788 788 0
413 20250313 122100 139389965 788 788 788 788 0
414 20250313 122000 139389965 788 788 788 788 0
415 20250313 121900 139389965 788 788 788 788 2000
416 20250313 121800 137813965 788 788 788 788 1340
417 20250313 121700 136758045 788 788 788 788 4
418 20250313 121600 136754893 788 788 788 788 0
419 20250313 121500 136754893 788 788 788 788 0
420 20250313 121400 136754893 788 788 788 788 0
421 20250313 121300 136754893 788 788 788 788 489
422 20250313 121200 136369561 788 788 788 788 0
423 20250313 121100 136369561 788 788 788 788 0
424 20250313 121000 136369561 788 789 789 787 2010
425 20250313 120900 134784697 789 789 789 789 0
426 20250313 120800 134784697 789 790 790 789 1000
427 20250313 120700 133995687 790 791 793 790 510
428 20250313 120600 133591575 791 791 791 791 1
429 20250313 120500 133590784 791 791 791 791 5
430 20250313 120400 133586829 791 791 791 791 1
431 20250313 120300 133586038 789 789 789 789 0
432 20250313 120200 133586038 789 790 790 789 8410
433 20250313 120100 126945601 791 793 793 791 9648
434 20250313 120000 119306896 794 794 794 794 6
435 20250313 115900 119302132 794 794 794 794 0
436 20250313 115800 119302132 794 794 794 794 0
437 20250313 115700 119302132 794 794 794 794 4
438 20250313 115600 119298956 794 794 794 794 1
439 20250313 115500 119298162 792 792 792 792 100
440 20250313 115400 119218962 792 793 793 792 11834
441 20250313 115300 109840550 794 794 794 794 1906
442 20250313 115200 108327186 794 794 794 794 0
443 20250313 115100 108327186 794 794 794 794 0
444 20250313 115000 108327186 794 794 794 794 0
445 20250313 114900 108327186 794 794 794 794 0
446 20250313 114800 108327186 794 794 794 794 1
447 20250313 114700 108326392 794 794 794 794 2000
448 20250313 114600 106738392 796 796 796 796 169
449 20250313 114500 106603868 796 796 796 796 0
450 20250313 114400 106603868 796 796 796 796 0
451 20250313 114300 106603868 796 796 796 796 5
452 20250313 114200 106599888 796 796 796 796 0
453 20250313 114100 106599888 796 796 796 796 0
454 20250313 114000 106599888 796 793 796 793 9991
455 20250313 113900 98677022 794 795 795 794 1033
456 20250313 113800 97856810 796 796 796 796 0
457 20250313 113700 97856810 796 796 796 796 0
458 20250313 113600 97856810 796 796 796 796 1
459 20250313 113500 97856014 794 794 794 794 0
460 20250313 113400 97856014 794 794 794 794 400
461 20250313 113300 97538414 797 797 797 797 0
462 20250313 113200 97538414 797 794 797 794 802
463 20250313 113100 96899228 795 795 795 795 2911
464 20250313 113000 94584983 797 797 797 797 0
465 20250313 112900 94584983 797 797 797 797 0
466 20250313 112800 94584983 797 797 797 797 0
467 20250313 112700 94584983 797 797 797 797 3
468 20250313 112600 94582592 797 797 797 797 0
469 20250313 112500 94582592 797 797 797 797 0
470 20250313 112400 94582592 797 797 797 797 0
471 20250313 112300 94582592 797 797 797 797 0
472 20250313 112200 94582592 797 797 797 797 213
473 20250313 112100 94412831 797 797 797 797 0
474 20250313 112000 94412831 797 797 797 797 0
475 20250313 111900 94412831 797 797 797 797 6
476 20250313 111800 94408049 797 797 797 797 10
477 20250313 111700 94400079 797 797 797 797 60
478 20250313 111600 94352259 797 797 797 797 300
479 20250313 111500 94113159 797 797 797 797 0
480 20250313 111400 94113159 797 797 797 797 0
481 20250313 111300 94113159 797 797 797 797 0
482 20250313 111200 94113159 797 797 797 797 0
483 20250313 111100 94113159 797 797 797 797 0
484 20250313 111000 94113159 797 797 797 797 0
485 20250313 110900 94113159 797 797 797 797 79
486 20250313 110800 94050196 797 797 797 797 1
487 20250313 110700 94049399 796 796 796 796 1500
488 20250313 110600 92855399 796 796 796 796 2
489 20250313 110500 92853807 797 797 797 797 0
490 20250313 110400 92853807 797 797 797 797 0
491 20250313 110300 92853807 797 796 797 796 2485
492 20250313 110200 90875745 797 797 797 797 90
493 20250313 110100 90804015 797 797 797 797 310
494 20250313 110000 90556945 799 799 799 799 3
495 20250313 105900 90554548 798 798 798 798 0
496 20250313 105800 90554548 798 798 798 798 10100
497 20250313 105700 82494748 798 798 798 798 1500
498 20250313 105600 81297748 798 798 798 798 0
499 20250313 105500 81297748 798 798 798 798 0
500 20250313 105400 81297748 798 798 798 798 0
501 20250313 105300 81297748 798 797 798 797 11
502 20250313 105200 81288971 798 798 798 798 0
503 20250313 105100 81288971 798 798 798 798 0
504 20250313 105000 81288971 798 798 798 798 0
505 20250313 104900 81288971 798 797 798 797 3600
506 20250313 104800 78416172 798 798 798 798 0
507 20250313 104700 78416172 798 798 798 798 0
508 20250313 104600 78416172 798 798 798 798 0
509 20250313 104500 78416172 798 798 798 798 4840
510 20250313 104400 74553852 798 798 798 798 0
511 20250313 104300 74553852 798 798 798 798 3
512 20250313 104200 74551458 798 798 798 798 439
513 20250313 104100 74201136 798 798 798 798 125
514 20250313 104000 74101386 798 798 798 798 0
515 20250313 103900 74101386 798 798 798 798 0
516 20250313 103800 74101386 798 795 798 795 5001
517 20250313 103700 70117446 795 795 795 795 402
518 20250313 103600 69797856 795 795 795 795 3
519 20250313 103500 69795471 796 796 796 796 0
520 20250313 103400 69795471 796 796 796 796 23
521 20250313 103300 69777163 796 796 796 796 0
522 20250313 103200 69777163 796 795 796 795 4320
523 20250313 103100 66341308 794 794 794 794 3
524 20250313 103000 66338926 794 794 794 794 0
525 20250313 102900 66338926 794 794 794 794 0
526 20250313 102800 66338926 794 794 794 794 0
527 20250313 102700 66338926 794 794 794 794 4
528 20250313 102600 66335750 793 793 793 793 2
529 20250313 102500 66334164 794 794 794 794 10576
530 20250313 102400 57936820 795 795 795 795 100
531 20250313 102300 57857320 795 795 795 795 200
532 20250313 102200 57698320 794 794 794 794 0
533 20250313 102100 57698320 794 794 794 794 0
534 20250313 102000 57698320 794 794 794 794 0
535 20250313 101900 57698320 794 794 794 794 1037
536 20250313 101800 56874942 794 794 794 794 0
537 20250313 101700 56874942 794 794 794 794 183
538 20250313 101600 56729640 796 796 796 796 0
539 20250313 101500 56729640 796 796 796 794 2254
540 20250313 101400 54935961 796 796 796 796 278
541 20250313 101300 54714673 796 796 796 796 1
542 20250313 101200 54713877 796 796 796 796 0
543 20250313 101100 54713877 796 796 796 796 7
544 20250313 101000 54708305 796 795 796 795 267
545 20250313 100900 54495940 795 796 796 795 25
546 20250313 100800 54476064 796 796 796 796 2
547 20250313 100700 54474472 796 795 796 794 4925
548 20250313 100600 50564008 794 794 794 794 0
549 20250313 100500 50564008 794 794 794 794 106
550 20250313 100400 50479844 794 794 794 794 1464
551 20250313 100300 49317428 794 794 794 794 0
552 20250313 100200 49317428 794 794 794 794 0
553 20250313 100100 49317428 794 795 795 794 2110
554 20250313 100000 47641995 795 795 795 795 7
555 20250313 095900 47636430 797 797 797 797 886
556 20250313 095800 46930288 796 796 796 796 10003
557 20250313 095700 38967900 796 796 796 796 0
558 20250313 095600 38967900 796 796 796 796 89
559 20250313 095500 38897056 797 797 797 797 0
560 20250313 095400 38897056 797 797 797 797 0
561 20250313 095300 38897056 797 797 797 797 0
562 20250313 095200 38897056 797 797 797 797 1
563 20250313 095100 38896259 797 797 797 797 0
564 20250313 095000 38896259 797 797 797 797 0
565 20250313 094900 38896259 797 797 797 797 0
566 20250313 094800 38896259 797 797 797 797 0
567 20250313 094700 38896259 797 797 797 797 22
568 20250313 094600 38878725 795 795 795 795 0
569 20250313 094500 38878725 795 795 795 795 0
570 20250313 094400 38878725 795 795 795 795 0
571 20250313 094300 38878725 795 795 795 795 100
572 20250313 094200 38799225 795 795 795 795 10
573 20250313 094100 38791275 795 795 795 795 40
574 20250313 094000 38759475 795 795 795 795 3103
575 20250313 093900 36292590 796 796 796 796 0
576 20250313 093800 36292590 796 796 796 796 2000
577 20250313 093700 34700590 797 797 797 797 1258
578 20250313 093600 33697964 797 797 797 797 5
579 20250313 093500 33693979 797 797 797 797 1460
580 20250313 093400 32530359 797 797 797 797 2559
581 20250313 093300 30490836 797 796 797 796 236
582 20250313 093200 30302970 796 796 796 796 2
583 20250313 093100 30301378 796 795 796 795 49
584 20250313 093000 30262421 797 797 797 797 1
585 20250313 092900 30261624 795 795 795 795 1000
586 20250313 092800 29466624 795 795 795 795 0
587 20250313 092700 29466624 795 794 795 794 6
588 20250313 092600 29461859 794 794 794 794 150
589 20250313 092500 29342759 793 793 793 793 0
590 20250313 092400 29342759 793 793 793 793 37
591 20250313 092300 29313418 793 793 793 793 334
592 20250313 092200 29048556 794 794 794 794 0
593 20250313 092100 29048556 794 794 794 794 141
594 20250313 092000 28936602 794 792 794 792 3
595 20250313 091900 28934224 792 792 792 792 1660
596 20250313 091800 27619504 792 792 792 792 0
597 20250313 091700 27619504 792 792 792 792 1801
598 20250313 091600 26193112 793 797 797 793 1134
599 20250313 091500 25292604 797 797 797 797 0
600 20250313 091400 25292604 797 797 797 793 1334
601 20250313 091300 24230606 797 793 797 793 313
602 20250313 091200 23981225 798 796 798 796 2513
603 20250313 091100 21977031 796 796 796 796 0
604 20250313 091000 21977031 796 793 796 793 328
605 20250313 090900 21716924 793 793 793 793 810
606 20250313 090800 21074594 793 793 793 792 1202
607 20250313 090700 20121410 794 794 794 794 8
608 20250313 090600 20115058 797 797 797 797 0
609 20250313 090500 20115058 797 797 797 797 171
610 20250313 090400 19978771 797 792 797 792 51
611 20250313 090300 19938374 797 794 798 792 1096
612 20250313 090200 19064742 798 799 799 792 9
613 20250313 090100 19057601 798 798 798 798 1001
614 20250313 090000 18258803 797 790 797 790 23074

1
025560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,59566032,0,46104108768,0.00
20250310,0,59566032,0,46223240832,0.00
20250307,0,59566032,0,46521070992,0.00
20250306,0,59566032,0,47057165280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 59566032 0 46104108768 0.00
3 20250310 0 59566032 0 46223240832 0.00
4 20250307 0 59566032 0 46521070992 0.00
5 20250306 0 59566032 0 47057165280 0.00