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

619
032800/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191700,69945806,589,589,589,589,1110
20250313,191600,69945806,589,589,589,589,0
20250313,191500,69945806,589,589,589,589,0
20250313,191400,69945806,589,589,589,589,0
20250313,191300,69945806,589,589,589,589,0
20250313,191200,69945806,589,589,589,589,0
20250313,191100,69945806,589,589,589,589,0
20250313,191000,69945806,589,589,589,589,0
20250313,190900,69945806,589,589,589,589,0
20250313,190800,69945806,589,589,589,589,0
20250313,190700,69945806,589,589,589,589,0
20250313,190600,69945806,589,589,589,589,0
20250313,190500,69945806,589,589,589,589,0
20250313,190400,69945806,589,589,589,589,0
20250313,190300,69945806,589,589,589,589,0
20250313,190200,69945806,589,589,589,589,0
20250313,190100,69945806,589,589,589,589,0
20250313,190000,69945806,589,589,589,589,0
20250313,185900,69945806,589,589,589,589,0
20250313,185800,69945806,589,589,589,589,0
20250313,185700,69945806,589,589,589,589,0
20250313,185600,69945806,589,589,589,589,0
20250313,185500,69945806,589,589,589,589,0
20250313,185400,69945806,589,589,589,589,0
20250313,185300,69945806,589,589,589,589,0
20250313,185200,69945806,589,589,589,589,0
20250313,185100,69945806,589,589,589,589,0
20250313,185000,69945806,589,589,589,589,0
20250313,184900,69945806,589,589,589,589,0
20250313,184800,69945806,589,589,589,589,0
20250313,184700,69945806,589,589,589,589,1110
20250313,184600,69945806,589,589,589,589,0
20250313,184500,69945806,589,589,589,589,0
20250313,184400,69945806,589,589,589,589,0
20250313,184300,69945806,589,589,589,589,0
20250313,184200,69945806,589,589,589,589,0
20250313,184100,69945806,589,589,589,589,0
20250313,184000,69945806,589,589,589,589,0
20250313,183900,69945806,589,589,589,589,0
20250313,183800,69945806,589,589,589,589,0
20250313,183700,69945806,589,589,589,589,0
20250313,183600,69945806,589,589,589,589,0
20250313,183500,69945806,589,589,589,589,0
20250313,183400,69945806,589,589,589,589,0
20250313,183300,69945806,589,589,589,589,0
20250313,183200,69945806,589,589,589,589,0
20250313,183100,69945806,589,589,589,589,0
20250313,183000,69945806,589,589,589,589,0
20250313,182900,69945806,589,589,589,589,0
20250313,182800,69945806,589,589,589,589,0
20250313,182700,69945806,589,589,589,589,0
20250313,182600,69945806,589,589,589,589,0
20250313,182500,69945806,589,589,589,589,0
20250313,182400,69945806,589,589,589,589,0
20250313,182300,69945806,589,589,589,589,0
20250313,182200,69945806,589,589,589,589,0
20250313,182100,69945806,589,589,589,589,0
20250313,182000,69945806,589,589,589,589,0
20250313,181900,69945806,589,589,589,589,0
20250313,181800,69945806,589,589,589,589,0
20250313,181700,69945806,589,589,589,589,1110
20250313,181600,69945806,589,589,589,589,0
20250313,181500,69945806,589,589,589,589,0
20250313,181400,69945806,589,589,589,589,0
20250313,181300,69945806,589,589,589,589,0
20250313,181200,69945806,589,589,589,589,0
20250313,181100,69945806,589,589,589,589,0
20250313,181000,69945806,589,589,589,589,0
20250313,180900,69945806,589,589,589,589,0
20250313,180800,69945806,589,589,589,589,0
20250313,180700,69945806,589,589,589,589,0
20250313,180600,69945806,589,589,589,589,0
20250313,180500,69945806,589,589,589,589,0
20250313,180400,69945806,589,589,589,589,0
20250313,180300,69945806,589,589,589,589,0
20250313,180200,69945806,589,589,589,589,0
20250313,180100,69945806,589,589,589,589,0
20250313,180000,69945806,589,589,589,589,0
20250313,175900,69945806,589,589,589,589,0
20250313,175800,69945806,589,589,589,589,0
20250313,175700,69945806,589,589,589,589,0
20250313,175600,69945806,589,589,589,589,0
20250313,175500,69945806,589,589,589,589,0
20250313,175400,69945806,589,589,589,589,0
20250313,175300,69945806,589,589,589,589,0
20250313,175200,69945806,589,589,589,589,0
20250313,175100,69945806,589,589,589,589,0
20250313,175000,69945806,589,589,589,589,0
20250313,174900,69945806,589,589,589,589,0
20250313,174800,69945806,589,589,589,589,0
20250313,174700,69945806,589,589,589,589,1110
20250313,174600,69945806,589,589,589,589,0
20250313,174500,69945806,589,589,589,589,0
20250313,174400,69945806,589,589,589,589,0
20250313,174300,69945806,589,589,589,589,0
20250313,174200,69945806,589,589,589,589,0
20250313,174100,69945806,589,589,589,589,0
20250313,174000,69945806,589,589,589,589,0
20250313,173900,69945806,589,589,589,589,0
20250313,173800,69945806,589,589,589,589,0
20250313,173700,69945806,589,589,589,589,0
20250313,173600,69945806,589,589,589,589,0
20250313,173500,69945806,589,589,589,589,0
20250313,173400,69945806,589,589,589,589,0
20250313,173300,69945806,589,589,589,589,0
20250313,173200,69945806,589,589,589,589,0
20250313,173100,69945806,589,589,589,589,0
20250313,173000,69945806,589,589,589,589,0
20250313,172900,69945806,589,589,589,589,0
20250313,172800,69945806,589,589,589,589,0
20250313,172700,69945806,589,589,589,589,0
20250313,172600,69945806,589,589,589,589,0
20250313,172500,69945806,589,589,589,589,0
20250313,172400,69945806,589,589,589,589,0
20250313,172300,69945806,589,589,589,589,0
20250313,172200,69945806,589,589,589,589,0
20250313,172100,69945806,589,589,589,589,0
20250313,172000,69945806,589,589,589,589,0
20250313,171900,69945806,589,589,589,589,0
20250313,171800,69945806,589,589,589,589,0
20250313,171700,69945806,589,589,589,589,1110
20250313,171600,69945806,589,589,589,589,0
20250313,171500,69945806,589,589,589,589,0
20250313,171400,69945806,589,589,589,589,0
20250313,171300,69945806,589,589,589,589,0
20250313,171200,69945806,589,589,589,589,0
20250313,171100,69945806,589,589,589,589,0
20250313,171000,69945806,589,589,589,589,0
20250313,170900,69945806,589,589,589,589,0
20250313,170800,69945806,589,589,589,589,0
20250313,170700,69945806,589,589,589,589,0
20250313,170600,69945806,589,589,589,589,0
20250313,170500,69945806,589,589,589,589,0
20250313,170400,69945806,589,589,589,589,0
20250313,170300,69945806,589,589,589,589,0
20250313,170200,69945806,589,589,589,589,0
20250313,170100,69945806,589,589,589,589,0
20250313,170000,69945806,589,589,589,589,0
20250313,165900,69945806,589,589,589,589,0
20250313,165800,69945806,589,589,589,589,0
20250313,165700,69945806,589,589,589,589,0
20250313,165600,69945806,589,589,589,589,0
20250313,165500,69945806,589,589,589,589,0
20250313,165400,69945806,589,589,589,589,0
20250313,165300,69945806,589,589,589,589,0
20250313,165200,69945806,589,589,589,589,0
20250313,165100,69945806,589,589,589,589,0
20250313,165000,69945806,589,589,589,589,0
20250313,164900,69945806,589,589,589,589,0
20250313,164800,69945806,589,589,589,589,0
20250313,164700,69945806,589,589,589,589,1110
20250313,164600,69945806,589,589,589,589,0
20250313,164500,69945806,589,589,589,589,0
20250313,164400,69945806,589,589,589,589,0
20250313,164300,69945806,589,589,589,589,0
20250313,164200,69945806,589,589,589,589,0
20250313,164100,69945806,589,589,589,589,0
20250313,164000,69945806,589,589,589,589,0
20250313,163900,69945806,589,589,589,589,0
20250313,163800,69945806,589,589,589,589,0
20250313,163700,69945806,589,589,589,589,0
20250313,163600,69945806,589,589,589,589,0
20250313,163500,69945806,589,589,589,589,0
20250313,163400,69945806,589,589,589,589,0
20250313,163300,69945806,589,589,589,589,0
20250313,163200,69945806,589,589,589,589,0
20250313,163100,69945806,589,589,589,589,0
20250313,163000,69945806,589,589,589,589,0
20250313,162900,69945806,589,589,589,589,0
20250313,162800,69945806,589,589,589,589,0
20250313,162700,69945806,589,589,589,589,0
20250313,162600,69945806,589,589,589,589,0
20250313,162500,69945806,589,589,589,589,0
20250313,162400,69945806,589,589,589,589,0
20250313,162300,69945806,589,589,589,589,0
20250313,162200,69945806,589,589,589,589,0
20250313,162100,69945806,589,589,589,589,0
20250313,162000,69945806,589,589,589,589,0
20250313,161900,69945806,589,589,589,589,0
20250313,161800,69945806,589,589,589,589,0
20250313,161700,69945806,589,589,589,589,1110
20250313,161600,69945806,589,589,589,589,0
20250313,161500,69945806,589,589,589,589,0
20250313,161400,69945806,589,589,589,589,0
20250313,161300,69945806,589,589,589,589,0
20250313,161200,69945806,589,589,589,589,0
20250313,161100,69945806,589,589,589,589,0
20250313,161000,69945806,589,589,589,589,0
20250313,160900,69945806,589,589,589,589,0
20250313,160800,69945806,589,589,589,589,0
20250313,160700,69945806,589,589,589,589,0
20250313,160600,69945806,589,589,589,589,0
20250313,160500,69945806,589,589,589,589,0
20250313,160400,69945806,589,589,589,589,0
20250313,160300,69945806,589,589,589,589,0
20250313,160200,69945806,589,589,589,589,0
20250313,160100,69945806,589,589,589,589,0
20250313,160000,69945806,589,589,589,589,0
20250313,155900,69945806,589,589,589,589,0
20250313,155800,69945806,589,589,589,589,0
20250313,155700,69945806,589,589,589,589,0
20250313,155600,69945806,589,589,589,589,0
20250313,155500,69945806,589,589,589,589,0
20250313,155400,69945806,589,589,589,589,0
20250313,155300,69945806,589,589,589,589,0
20250313,155200,69945806,589,589,589,589,0
20250313,155100,69945806,589,589,589,589,0
20250313,155000,69945806,589,589,589,589,0
20250313,154900,69945806,589,589,589,589,0
20250313,154800,69945806,589,589,589,589,0
20250313,154700,69945806,589,589,589,589,1110
20250313,154600,69945806,589,589,589,589,0
20250313,154500,69945806,589,589,589,589,0
20250313,154400,69945806,589,589,589,589,0
20250313,154300,69945806,589,589,589,589,0
20250313,154200,69945806,589,589,589,589,0
20250313,154100,69945806,589,589,589,589,0
20250313,154000,69945806,589,589,589,589,0
20250313,153900,69945806,589,589,589,589,0
20250313,153800,69945806,589,589,589,589,0
20250313,153700,69945806,589,589,589,589,0
20250313,153600,69945806,589,589,589,589,0
20250313,153500,69945806,589,589,589,589,0
20250313,153400,69945806,589,589,589,589,0
20250313,153300,69945806,589,589,589,589,0
20250313,153200,69945806,589,589,589,589,0
20250313,153100,69945806,589,589,589,589,0
20250313,153000,69945806,589,589,589,589,1110
20250313,152900,69292016,588,588,588,588,0
20250313,152800,69292016,588,588,588,588,0
20250313,152700,69292016,588,588,588,588,0
20250313,152600,69292016,588,588,588,588,0
20250313,152500,69292016,588,588,588,588,0
20250313,152400,69292016,588,588,588,588,0
20250313,152300,69292016,588,588,588,588,0
20250313,152200,69292016,588,588,588,588,0
20250313,152100,69292016,588,588,588,588,0
20250313,152000,69292016,588,588,588,588,0
20250313,151900,69292016,588,588,588,588,0
20250313,151800,69292016,588,588,588,588,5
20250313,151700,69289076,589,589,589,589,89
20250313,151600,69236655,589,589,589,589,89
20250313,151500,69184234,589,589,589,589,135
20250313,151400,69104719,588,588,588,588,1356
20250313,151300,68307391,588,588,588,588,0
20250313,151200,68307391,588,588,588,588,112
20250313,151100,68241535,588,587,588,587,31
20250313,151000,68223327,587,587,587,587,7
20250313,150900,68219218,588,588,588,588,0
20250313,150800,68219218,588,588,588,588,0
20250313,150700,68219218,588,588,588,588,73
20250313,150600,68176294,587,587,587,587,1505
20250313,150500,67292859,587,587,588,587,70
20250313,150400,67251766,586,588,589,586,16
20250313,150300,67242350,588,587,588,587,13586
20250313,150200,59261249,586,586,586,586,724
20250313,150100,58836985,583,583,583,583,0
20250313,150000,58836985,583,583,583,583,100
20250313,145900,58778685,583,583,583,583,0
20250313,145800,58778685,583,583,583,583,4
20250313,145700,58776353,583,583,583,583,0
20250313,145600,58776353,583,583,583,583,16
20250313,145500,58767025,583,583,583,583,0
20250313,145400,58767025,583,584,584,583,1000
20250313,145300,58183449,585,585,585,585,0
20250313,145200,58183449,585,585,585,585,219
20250313,145100,58055334,585,585,585,585,0
20250313,145000,58055334,585,585,585,585,0
20250313,144900,58055334,585,585,585,585,0
20250313,144800,58055334,585,586,586,585,282
20250313,144700,57890363,586,586,586,586,17
20250313,144600,57880401,584,584,584,584,0
20250313,144500,57880401,584,586,586,584,526
20250313,144400,57573165,584,584,584,584,0
20250313,144300,57573165,584,584,584,584,0
20250313,144200,57573165,584,584,584,584,0
20250313,144100,57573165,584,584,584,584,0
20250313,144000,57573165,584,584,584,584,0
20250313,143900,57573165,584,584,584,584,0
20250313,143800,57573165,584,584,584,584,0
20250313,143700,57573165,584,584,584,584,0
20250313,143600,57573165,584,584,584,584,508
20250313,143500,57276493,584,584,584,584,0
20250313,143400,57276493,584,585,585,584,500
20250313,143300,56984403,585,585,585,585,0
20250313,143200,56984403,585,585,585,585,410
20250313,143100,56744553,586,586,586,586,90
20250313,143000,56691813,586,586,586,586,0
20250313,142900,56691813,586,586,586,586,400
20250313,142800,56457413,586,586,586,586,0
20250313,142700,56457413,586,586,586,586,4
20250313,142600,56455069,585,584,585,584,2528
20250313,142500,54976211,583,583,583,583,0
20250313,142400,54976211,583,583,583,583,0
20250313,142300,54976211,583,583,583,583,0
20250313,142200,54976211,583,583,583,583,0
20250313,142100,54976211,583,583,583,583,1
20250313,142000,54975628,584,584,584,584,0
20250313,141900,54975628,584,584,584,584,0
20250313,141800,54975628,584,584,584,584,0
20250313,141700,54975628,584,584,584,584,10
20250313,141600,54969788,583,583,583,583,0
20250313,141500,54969788,583,583,583,583,102
20250313,141400,54910322,583,584,584,583,2
20250313,141300,54909155,584,584,584,584,0
20250313,141200,54909155,584,584,584,584,1
20250313,141100,54908571,584,584,584,584,217
20250313,141000,54781843,584,584,584,584,0
20250313,140900,54781843,584,584,584,584,0
20250313,140800,54781843,584,584,584,584,0
20250313,140700,54781843,584,584,584,584,0
20250313,140600,54781843,584,583,584,583,3397
20250313,140500,52801269,584,584,584,584,5
20250313,140400,52798349,583,583,583,583,4
20250313,140300,52796017,583,583,583,583,0
20250313,140200,52796017,583,583,583,583,0
20250313,140100,52796017,583,583,583,583,300
20250313,140000,52621117,584,584,584,584,0
20250313,135900,52621117,584,583,584,583,5043
20250313,135800,49681005,583,583,583,583,0
20250313,135700,49681005,583,583,583,583,0
20250313,135600,49681005,583,583,583,583,0
20250313,135500,49681005,583,583,583,583,0
20250313,135400,49681005,583,583,583,583,0
20250313,135300,49681005,583,583,583,583,0
20250313,135200,49681005,583,583,583,583,0
20250313,135100,49681005,583,583,583,583,0
20250313,135000,49681005,583,583,583,583,397
20250313,134900,49449554,585,585,585,585,1
20250313,134800,49448969,584,584,584,584,0
20250313,134700,49448969,584,584,584,584,0
20250313,134600,49448969,584,584,584,584,17
20250313,134500,49439041,584,584,584,584,0
20250313,134400,49439041,584,584,584,584,0
20250313,134300,49439041,584,584,584,584,1
20250313,134200,49438457,581,581,581,581,0
20250313,134100,49438457,581,581,581,581,0
20250313,134000,49438457,581,581,581,581,0
20250313,133900,49438457,581,581,581,581,0
20250313,133800,49438457,581,581,581,581,0
20250313,133700,49438457,581,581,581,581,0
20250313,133600,49438457,581,581,581,581,0
20250313,133500,49438457,581,581,581,581,0
20250313,133400,49438457,581,582,582,581,200
20250313,133300,49322074,582,582,582,582,0
20250313,133200,49322074,582,582,582,582,0
20250313,133100,49322074,582,582,582,582,0
20250313,133000,49322074,582,582,582,582,0
20250313,132900,49322074,582,582,582,582,10
20250313,132800,49316254,582,582,582,582,0
20250313,132700,49316254,582,582,582,582,0
20250313,132600,49316254,582,582,582,582,6
20250313,132500,49312762,583,583,583,583,0
20250313,132400,49312762,583,582,583,582,815
20250313,132300,48838428,583,583,583,583,8
20250313,132200,48833764,584,583,584,583,3
20250313,132100,48832013,581,583,583,581,1001
20250313,132000,48250430,583,583,583,583,2
20250313,131900,48249264,586,586,586,586,10
20250313,131800,48243404,581,581,581,581,0
20250313,131700,48243404,581,581,581,581,1500
20250313,131600,47371904,585,584,585,584,2791
20250313,131500,45741759,583,583,583,583,4680
20250313,131400,43013319,580,580,580,580,0
20250313,131300,43013319,580,580,580,580,0
20250313,131200,43013319,580,580,580,580,0
20250313,131100,43013319,580,580,580,580,0
20250313,131000,43013319,580,580,580,580,460
20250313,130900,42746519,580,580,580,580,0
20250313,130800,42746519,580,582,582,580,13000
20250313,130700,35204410,582,582,582,582,0
20250313,130600,35204410,582,582,582,582,0
20250313,130500,35204410,582,582,582,582,0
20250313,130400,35204410,582,582,582,582,85
20250313,130300,35154940,582,582,582,582,600
20250313,130200,34805740,582,582,582,582,0
20250313,130100,34805740,582,582,582,582,87
20250313,130000,34755106,582,582,582,582,60
20250313,125900,34720186,583,583,583,583,0
20250313,125800,34720186,583,583,583,583,300
20250313,125700,34545286,584,584,584,584,0
20250313,125600,34545286,584,584,584,584,0
20250313,125500,34545286,584,584,584,584,0
20250313,125400,34545286,584,584,584,584,0
20250313,125300,34545286,584,584,584,584,0
20250313,125200,34545286,584,584,584,584,0
20250313,125100,34545286,584,584,584,584,0
20250313,125000,34545286,584,584,584,584,1
20250313,124900,34544702,581,581,581,581,0
20250313,124800,34544702,581,581,581,581,1
20250313,124700,34544121,581,583,583,581,530
20250313,124600,34236189,584,584,584,584,1
20250313,124500,34235605,583,583,583,583,0
20250313,124400,34235605,583,583,583,583,0
20250313,124300,34235605,583,584,584,583,547
20250313,124200,33916703,583,583,583,583,0
20250313,124100,33916703,583,583,583,583,0
20250313,124000,33916703,583,583,583,583,0
20250313,123900,33916703,583,583,583,583,0
20250313,123800,33916703,583,583,583,583,153
20250313,123700,33827504,583,583,583,583,1
20250313,123600,33826921,580,580,580,580,0
20250313,123500,33826921,580,580,580,580,0
20250313,123400,33826921,580,580,580,580,0
20250313,123300,33826921,580,580,580,580,0
20250313,123200,33826921,580,580,580,580,0
20250313,123100,33826921,580,580,580,580,0
20250313,123000,33826921,580,580,580,580,0
20250313,122900,33826921,580,580,580,580,0
20250313,122800,33826921,580,582,582,580,13
20250313,122700,33819376,583,583,583,583,0
20250313,122600,33819376,583,583,583,583,1
20250313,122500,33818793,583,583,583,583,0
20250313,122400,33818793,583,583,583,583,0
20250313,122300,33818793,583,583,583,583,0
20250313,122200,33818793,583,583,583,583,0
20250313,122100,33818793,583,583,583,583,0
20250313,122000,33818793,583,583,583,583,0
20250313,121900,33818793,583,583,583,583,0
20250313,121800,33818793,583,583,583,583,1
20250313,121700,33818210,580,580,580,580,1729
20250313,121600,32815390,580,580,580,580,120
20250313,121500,32745790,580,580,580,580,0
20250313,121400,32745790,580,580,580,580,264
20250313,121300,32592670,580,580,580,580,0
20250313,121200,32592670,580,580,580,580,81
20250313,121100,32545690,581,581,581,581,0
20250313,121000,32545690,581,582,582,581,12268
20250313,120900,25417963,582,582,582,582,0
20250313,120800,25417963,582,582,582,582,0
20250313,120700,25417963,582,582,582,582,0
20250313,120600,25417963,582,582,582,582,0
20250313,120500,25417963,582,582,582,582,0
20250313,120400,25417963,582,582,582,582,0
20250313,120300,25417963,582,582,582,581,3901
20250313,120200,23148663,584,584,584,584,130
20250313,120100,23072743,584,584,584,584,0
20250313,120000,23072743,584,584,585,584,79
20250313,115900,23026597,585,585,585,585,0
20250313,115800,23026597,585,585,585,585,0
20250313,115700,23026597,585,584,585,584,14
20250313,115600,23018412,584,584,584,584,0
20250313,115500,23018412,584,585,585,584,118
20250313,115400,22949499,586,586,586,586,0
20250313,115300,22949499,586,586,586,586,0
20250313,115200,22949499,586,586,586,586,1
20250313,115100,22948913,585,585,585,585,0
20250313,115000,22948913,585,585,585,585,0
20250313,114900,22948913,585,583,585,583,50
20250313,114800,22919739,583,583,583,583,0
20250313,114700,22919739,583,583,583,583,1
20250313,114600,22919156,583,583,583,583,100
20250313,114500,22860856,583,583,583,583,2864
20250313,114400,21191144,583,584,584,583,9
20250313,114300,21185894,583,583,584,583,7
20250313,114200,21181809,586,586,586,586,0
20250313,114100,21181809,586,586,586,586,6
20250313,114000,21178293,586,586,586,586,0
20250313,113900,21178293,586,586,586,586,0
20250313,113800,21178293,586,586,586,586,0
20250313,113700,21178293,586,586,586,586,2
20250313,113600,21177121,583,583,583,583,354
20250313,113500,20970739,583,583,583,583,0
20250313,113400,20970739,583,583,583,583,0
20250313,113300,20970739,583,583,583,583,0
20250313,113200,20970739,583,583,583,583,0
20250313,113100,20970739,583,583,583,583,50
20250313,113000,20941589,583,583,583,583,0
20250313,112900,20941589,583,583,583,583,59
20250313,112800,20907192,586,586,586,586,0
20250313,112700,20907192,586,586,586,586,0
20250313,112600,20907192,586,586,586,586,0
20250313,112500,20907192,586,586,586,586,0
20250313,112400,20907192,586,586,586,586,0
20250313,112300,20907192,586,586,586,586,0
20250313,112200,20907192,586,585,586,585,501
20250313,112100,20614106,585,584,585,584,8
20250313,112000,20609433,584,584,584,584,348
20250313,111900,20406201,584,584,584,584,0
20250313,111800,20406201,584,584,584,584,0
20250313,111700,20406201,584,584,584,584,10
20250313,111600,20400361,585,585,585,585,50
20250313,111500,20371111,584,584,584,584,0
20250313,111400,20371111,584,584,584,584,7
20250313,111300,20367023,585,585,585,585,0
20250313,111200,20367023,585,585,585,585,373
20250313,111100,20148818,584,584,584,584,0
20250313,111000,20148818,584,584,584,584,0
20250313,110900,20148818,584,584,584,584,0
20250313,110800,20148818,584,584,584,584,0
20250313,110700,20148818,584,585,585,584,906
20250313,110600,19619704,586,586,586,586,0
20250313,110500,19619704,586,586,586,586,0
20250313,110400,19619704,586,586,586,586,0
20250313,110300,19619704,586,586,586,586,60
20250313,110200,19584544,586,586,586,586,0
20250313,110100,19584544,586,586,586,586,200
20250313,110000,19467344,586,586,586,586,0
20250313,105900,19467344,586,586,586,586,0
20250313,105800,19467344,586,586,586,586,117
20250313,105700,19398782,584,584,584,584,0
20250313,105600,19398782,584,584,584,584,0
20250313,105500,19398782,584,584,584,584,713
20250313,105400,18982390,584,585,585,584,494
20250313,105300,18693407,585,585,585,585,0
20250313,105200,18693407,585,585,585,585,0
20250313,105100,18693407,585,585,585,585,739
20250313,105000,18261092,585,585,585,585,0
20250313,104900,18261092,585,585,585,585,0
20250313,104800,18261092,585,585,585,585,0
20250313,104700,18261092,585,585,585,585,0
20250313,104600,18261092,585,585,585,585,31
20250313,104500,18242957,585,585,585,585,0
20250313,104400,18242957,585,585,585,585,0
20250313,104300,18242957,585,585,585,585,0
20250313,104200,18242957,585,585,585,585,47
20250313,104100,18215462,584,584,584,584,0
20250313,104000,18215462,584,584,584,584,25
20250313,103900,18200862,583,583,583,583,0
20250313,103800,18200862,583,583,583,583,0
20250313,103700,18200862,583,583,583,583,21
20250313,103600,18188619,584,584,584,584,0
20250313,103500,18188619,584,584,584,584,9
20250313,103400,18183363,584,584,584,584,0
20250313,103300,18183363,584,584,584,584,0
20250313,103200,18183363,584,584,584,584,0
20250313,103100,18183363,584,584,584,584,0
20250313,103000,18183363,584,584,584,584,30
20250313,102900,18165843,584,584,584,584,1
20250313,102800,18165259,583,583,584,583,5
20250313,102700,18162341,584,585,585,583,103
20250313,102600,18102174,586,586,586,586,0
20250313,102500,18102174,586,586,586,586,5
20250313,102400,18099244,586,586,586,586,2
20250313,102300,18098072,586,586,586,586,1
20250313,102200,18097486,586,586,586,586,0
20250313,102100,18097486,586,586,586,586,0
20250313,102000,18097486,586,586,586,586,0
20250313,101900,18097486,586,586,586,586,0
20250313,101800,18097486,586,586,586,586,300
20250313,101700,17921686,586,586,586,586,0
20250313,101600,17921686,586,586,586,586,0
20250313,101500,17921686,586,586,586,586,0
20250313,101400,17921686,586,585,586,585,133
20250313,101300,17843761,583,583,583,583,1537
20250313,101200,16947690,583,583,583,582,3119
20250313,101100,15132313,583,583,583,583,43
20250313,101000,15107244,583,583,583,583,60
20250313,100900,15072264,583,583,583,583,0
20250313,100800,15072264,583,583,583,583,0
20250313,100700,15072264,583,583,583,583,11
20250313,100600,15065851,583,583,583,583,20
20250313,100500,15054191,583,583,583,583,0
20250313,100400,15054191,583,583,583,583,658
20250313,100300,14670577,583,583,583,583,0
20250313,100200,14670577,583,583,583,583,0
20250313,100100,14670577,583,583,583,583,1
20250313,100000,14669994,582,582,582,582,206
20250313,095900,14550102,582,582,582,582,120
20250313,095800,14480262,582,582,582,582,281
20250313,095700,14316720,582,582,582,582,64
20250313,095600,14279472,582,582,582,582,23
20250313,095500,14266086,582,582,582,582,151
20250313,095400,14178204,582,583,583,582,1143
20250313,095300,13512963,582,583,583,582,88
20250313,095200,13461703,583,583,583,583,52
20250313,095100,13431387,583,583,583,582,130
20250313,095000,13355637,583,583,583,583,88
20250313,094900,13304333,583,582,583,582,1023
20250313,094800,12708924,583,583,583,581,27
20250313,094700,12693215,582,585,585,582,35
20250313,094600,12672776,584,584,584,584,21
20250313,094500,12660512,584,584,584,584,1
20250313,094400,12659928,584,582,584,582,90
20250313,094300,12607512,582,582,582,582,179
20250313,094200,12503334,580,580,580,580,0
20250313,094100,12503334,580,580,580,580,0
20250313,094000,12503334,580,580,580,580,0
20250313,093900,12503334,580,580,580,580,150
20250313,093800,12416334,580,580,580,580,23
20250313,093700,12402994,580,580,580,580,0
20250313,093600,12402994,580,580,580,580,0
20250313,093500,12402994,580,580,580,580,0
20250313,093400,12402994,580,580,580,580,904
20250313,093300,11878674,580,582,582,580,10068
20250313,093200,6028220,582,582,583,582,1302
20250313,093100,5270453,583,584,584,583,53
20250313,093000,5239550,585,585,585,585,16
20250313,092900,5230190,585,585,585,585,0
20250313,092800,5230190,585,585,585,585,0
20250313,092700,5230190,585,585,585,585,0
20250313,092600,5230190,585,587,587,585,525
20250313,092500,4923053,587,587,587,587,113
20250313,092400,4856722,588,588,588,588,0
20250313,092300,4856722,588,588,588,588,141
20250313,092200,4773814,588,587,588,587,324
20250313,092100,4583323,588,588,588,588,348
20250313,092000,4378699,588,587,588,587,101
20250313,091900,4319411,588,590,590,588,16
20250313,091800,4309997,588,588,588,588,1816
20250313,091700,3242189,590,585,590,585,963
20250313,091600,2676603,585,585,585,585,60
20250313,091500,2641503,585,584,585,584,168
20250313,091400,2543340,584,581,584,581,1415
20250313,091300,1719806,581,581,582,581,624
20250313,091200,1357234,581,580,581,580,48
20250313,091100,1329350,577,578,578,577,1000
20250313,091000,752251,578,578,578,578,4
20250313,090900,749939,581,581,581,581,0
20250313,090800,749939,581,581,581,578,46
20250313,090700,723217,578,579,579,578,11
20250313,090600,716849,581,581,581,581,0
20250313,090500,716849,581,581,581,581,109
20250313,090400,653520,582,582,582,582,100
20250313,090300,595320,582,581,582,581,7
20250313,090200,591252,579,579,579,579,200
20250313,090100,475452,581,581,581,581,1
20250313,090000,474871,577,577,577,577,823
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191700 69945806 589 589 589 589 1110
3 20250313 191600 69945806 589 589 589 589 0
4 20250313 191500 69945806 589 589 589 589 0
5 20250313 191400 69945806 589 589 589 589 0
6 20250313 191300 69945806 589 589 589 589 0
7 20250313 191200 69945806 589 589 589 589 0
8 20250313 191100 69945806 589 589 589 589 0
9 20250313 191000 69945806 589 589 589 589 0
10 20250313 190900 69945806 589 589 589 589 0
11 20250313 190800 69945806 589 589 589 589 0
12 20250313 190700 69945806 589 589 589 589 0
13 20250313 190600 69945806 589 589 589 589 0
14 20250313 190500 69945806 589 589 589 589 0
15 20250313 190400 69945806 589 589 589 589 0
16 20250313 190300 69945806 589 589 589 589 0
17 20250313 190200 69945806 589 589 589 589 0
18 20250313 190100 69945806 589 589 589 589 0
19 20250313 190000 69945806 589 589 589 589 0
20 20250313 185900 69945806 589 589 589 589 0
21 20250313 185800 69945806 589 589 589 589 0
22 20250313 185700 69945806 589 589 589 589 0
23 20250313 185600 69945806 589 589 589 589 0
24 20250313 185500 69945806 589 589 589 589 0
25 20250313 185400 69945806 589 589 589 589 0
26 20250313 185300 69945806 589 589 589 589 0
27 20250313 185200 69945806 589 589 589 589 0
28 20250313 185100 69945806 589 589 589 589 0
29 20250313 185000 69945806 589 589 589 589 0
30 20250313 184900 69945806 589 589 589 589 0
31 20250313 184800 69945806 589 589 589 589 0
32 20250313 184700 69945806 589 589 589 589 1110
33 20250313 184600 69945806 589 589 589 589 0
34 20250313 184500 69945806 589 589 589 589 0
35 20250313 184400 69945806 589 589 589 589 0
36 20250313 184300 69945806 589 589 589 589 0
37 20250313 184200 69945806 589 589 589 589 0
38 20250313 184100 69945806 589 589 589 589 0
39 20250313 184000 69945806 589 589 589 589 0
40 20250313 183900 69945806 589 589 589 589 0
41 20250313 183800 69945806 589 589 589 589 0
42 20250313 183700 69945806 589 589 589 589 0
43 20250313 183600 69945806 589 589 589 589 0
44 20250313 183500 69945806 589 589 589 589 0
45 20250313 183400 69945806 589 589 589 589 0
46 20250313 183300 69945806 589 589 589 589 0
47 20250313 183200 69945806 589 589 589 589 0
48 20250313 183100 69945806 589 589 589 589 0
49 20250313 183000 69945806 589 589 589 589 0
50 20250313 182900 69945806 589 589 589 589 0
51 20250313 182800 69945806 589 589 589 589 0
52 20250313 182700 69945806 589 589 589 589 0
53 20250313 182600 69945806 589 589 589 589 0
54 20250313 182500 69945806 589 589 589 589 0
55 20250313 182400 69945806 589 589 589 589 0
56 20250313 182300 69945806 589 589 589 589 0
57 20250313 182200 69945806 589 589 589 589 0
58 20250313 182100 69945806 589 589 589 589 0
59 20250313 182000 69945806 589 589 589 589 0
60 20250313 181900 69945806 589 589 589 589 0
61 20250313 181800 69945806 589 589 589 589 0
62 20250313 181700 69945806 589 589 589 589 1110
63 20250313 181600 69945806 589 589 589 589 0
64 20250313 181500 69945806 589 589 589 589 0
65 20250313 181400 69945806 589 589 589 589 0
66 20250313 181300 69945806 589 589 589 589 0
67 20250313 181200 69945806 589 589 589 589 0
68 20250313 181100 69945806 589 589 589 589 0
69 20250313 181000 69945806 589 589 589 589 0
70 20250313 180900 69945806 589 589 589 589 0
71 20250313 180800 69945806 589 589 589 589 0
72 20250313 180700 69945806 589 589 589 589 0
73 20250313 180600 69945806 589 589 589 589 0
74 20250313 180500 69945806 589 589 589 589 0
75 20250313 180400 69945806 589 589 589 589 0
76 20250313 180300 69945806 589 589 589 589 0
77 20250313 180200 69945806 589 589 589 589 0
78 20250313 180100 69945806 589 589 589 589 0
79 20250313 180000 69945806 589 589 589 589 0
80 20250313 175900 69945806 589 589 589 589 0
81 20250313 175800 69945806 589 589 589 589 0
82 20250313 175700 69945806 589 589 589 589 0
83 20250313 175600 69945806 589 589 589 589 0
84 20250313 175500 69945806 589 589 589 589 0
85 20250313 175400 69945806 589 589 589 589 0
86 20250313 175300 69945806 589 589 589 589 0
87 20250313 175200 69945806 589 589 589 589 0
88 20250313 175100 69945806 589 589 589 589 0
89 20250313 175000 69945806 589 589 589 589 0
90 20250313 174900 69945806 589 589 589 589 0
91 20250313 174800 69945806 589 589 589 589 0
92 20250313 174700 69945806 589 589 589 589 1110
93 20250313 174600 69945806 589 589 589 589 0
94 20250313 174500 69945806 589 589 589 589 0
95 20250313 174400 69945806 589 589 589 589 0
96 20250313 174300 69945806 589 589 589 589 0
97 20250313 174200 69945806 589 589 589 589 0
98 20250313 174100 69945806 589 589 589 589 0
99 20250313 174000 69945806 589 589 589 589 0
100 20250313 173900 69945806 589 589 589 589 0
101 20250313 173800 69945806 589 589 589 589 0
102 20250313 173700 69945806 589 589 589 589 0
103 20250313 173600 69945806 589 589 589 589 0
104 20250313 173500 69945806 589 589 589 589 0
105 20250313 173400 69945806 589 589 589 589 0
106 20250313 173300 69945806 589 589 589 589 0
107 20250313 173200 69945806 589 589 589 589 0
108 20250313 173100 69945806 589 589 589 589 0
109 20250313 173000 69945806 589 589 589 589 0
110 20250313 172900 69945806 589 589 589 589 0
111 20250313 172800 69945806 589 589 589 589 0
112 20250313 172700 69945806 589 589 589 589 0
113 20250313 172600 69945806 589 589 589 589 0
114 20250313 172500 69945806 589 589 589 589 0
115 20250313 172400 69945806 589 589 589 589 0
116 20250313 172300 69945806 589 589 589 589 0
117 20250313 172200 69945806 589 589 589 589 0
118 20250313 172100 69945806 589 589 589 589 0
119 20250313 172000 69945806 589 589 589 589 0
120 20250313 171900 69945806 589 589 589 589 0
121 20250313 171800 69945806 589 589 589 589 0
122 20250313 171700 69945806 589 589 589 589 1110
123 20250313 171600 69945806 589 589 589 589 0
124 20250313 171500 69945806 589 589 589 589 0
125 20250313 171400 69945806 589 589 589 589 0
126 20250313 171300 69945806 589 589 589 589 0
127 20250313 171200 69945806 589 589 589 589 0
128 20250313 171100 69945806 589 589 589 589 0
129 20250313 171000 69945806 589 589 589 589 0
130 20250313 170900 69945806 589 589 589 589 0
131 20250313 170800 69945806 589 589 589 589 0
132 20250313 170700 69945806 589 589 589 589 0
133 20250313 170600 69945806 589 589 589 589 0
134 20250313 170500 69945806 589 589 589 589 0
135 20250313 170400 69945806 589 589 589 589 0
136 20250313 170300 69945806 589 589 589 589 0
137 20250313 170200 69945806 589 589 589 589 0
138 20250313 170100 69945806 589 589 589 589 0
139 20250313 170000 69945806 589 589 589 589 0
140 20250313 165900 69945806 589 589 589 589 0
141 20250313 165800 69945806 589 589 589 589 0
142 20250313 165700 69945806 589 589 589 589 0
143 20250313 165600 69945806 589 589 589 589 0
144 20250313 165500 69945806 589 589 589 589 0
145 20250313 165400 69945806 589 589 589 589 0
146 20250313 165300 69945806 589 589 589 589 0
147 20250313 165200 69945806 589 589 589 589 0
148 20250313 165100 69945806 589 589 589 589 0
149 20250313 165000 69945806 589 589 589 589 0
150 20250313 164900 69945806 589 589 589 589 0
151 20250313 164800 69945806 589 589 589 589 0
152 20250313 164700 69945806 589 589 589 589 1110
153 20250313 164600 69945806 589 589 589 589 0
154 20250313 164500 69945806 589 589 589 589 0
155 20250313 164400 69945806 589 589 589 589 0
156 20250313 164300 69945806 589 589 589 589 0
157 20250313 164200 69945806 589 589 589 589 0
158 20250313 164100 69945806 589 589 589 589 0
159 20250313 164000 69945806 589 589 589 589 0
160 20250313 163900 69945806 589 589 589 589 0
161 20250313 163800 69945806 589 589 589 589 0
162 20250313 163700 69945806 589 589 589 589 0
163 20250313 163600 69945806 589 589 589 589 0
164 20250313 163500 69945806 589 589 589 589 0
165 20250313 163400 69945806 589 589 589 589 0
166 20250313 163300 69945806 589 589 589 589 0
167 20250313 163200 69945806 589 589 589 589 0
168 20250313 163100 69945806 589 589 589 589 0
169 20250313 163000 69945806 589 589 589 589 0
170 20250313 162900 69945806 589 589 589 589 0
171 20250313 162800 69945806 589 589 589 589 0
172 20250313 162700 69945806 589 589 589 589 0
173 20250313 162600 69945806 589 589 589 589 0
174 20250313 162500 69945806 589 589 589 589 0
175 20250313 162400 69945806 589 589 589 589 0
176 20250313 162300 69945806 589 589 589 589 0
177 20250313 162200 69945806 589 589 589 589 0
178 20250313 162100 69945806 589 589 589 589 0
179 20250313 162000 69945806 589 589 589 589 0
180 20250313 161900 69945806 589 589 589 589 0
181 20250313 161800 69945806 589 589 589 589 0
182 20250313 161700 69945806 589 589 589 589 1110
183 20250313 161600 69945806 589 589 589 589 0
184 20250313 161500 69945806 589 589 589 589 0
185 20250313 161400 69945806 589 589 589 589 0
186 20250313 161300 69945806 589 589 589 589 0
187 20250313 161200 69945806 589 589 589 589 0
188 20250313 161100 69945806 589 589 589 589 0
189 20250313 161000 69945806 589 589 589 589 0
190 20250313 160900 69945806 589 589 589 589 0
191 20250313 160800 69945806 589 589 589 589 0
192 20250313 160700 69945806 589 589 589 589 0
193 20250313 160600 69945806 589 589 589 589 0
194 20250313 160500 69945806 589 589 589 589 0
195 20250313 160400 69945806 589 589 589 589 0
196 20250313 160300 69945806 589 589 589 589 0
197 20250313 160200 69945806 589 589 589 589 0
198 20250313 160100 69945806 589 589 589 589 0
199 20250313 160000 69945806 589 589 589 589 0
200 20250313 155900 69945806 589 589 589 589 0
201 20250313 155800 69945806 589 589 589 589 0
202 20250313 155700 69945806 589 589 589 589 0
203 20250313 155600 69945806 589 589 589 589 0
204 20250313 155500 69945806 589 589 589 589 0
205 20250313 155400 69945806 589 589 589 589 0
206 20250313 155300 69945806 589 589 589 589 0
207 20250313 155200 69945806 589 589 589 589 0
208 20250313 155100 69945806 589 589 589 589 0
209 20250313 155000 69945806 589 589 589 589 0
210 20250313 154900 69945806 589 589 589 589 0
211 20250313 154800 69945806 589 589 589 589 0
212 20250313 154700 69945806 589 589 589 589 1110
213 20250313 154600 69945806 589 589 589 589 0
214 20250313 154500 69945806 589 589 589 589 0
215 20250313 154400 69945806 589 589 589 589 0
216 20250313 154300 69945806 589 589 589 589 0
217 20250313 154200 69945806 589 589 589 589 0
218 20250313 154100 69945806 589 589 589 589 0
219 20250313 154000 69945806 589 589 589 589 0
220 20250313 153900 69945806 589 589 589 589 0
221 20250313 153800 69945806 589 589 589 589 0
222 20250313 153700 69945806 589 589 589 589 0
223 20250313 153600 69945806 589 589 589 589 0
224 20250313 153500 69945806 589 589 589 589 0
225 20250313 153400 69945806 589 589 589 589 0
226 20250313 153300 69945806 589 589 589 589 0
227 20250313 153200 69945806 589 589 589 589 0
228 20250313 153100 69945806 589 589 589 589 0
229 20250313 153000 69945806 589 589 589 589 1110
230 20250313 152900 69292016 588 588 588 588 0
231 20250313 152800 69292016 588 588 588 588 0
232 20250313 152700 69292016 588 588 588 588 0
233 20250313 152600 69292016 588 588 588 588 0
234 20250313 152500 69292016 588 588 588 588 0
235 20250313 152400 69292016 588 588 588 588 0
236 20250313 152300 69292016 588 588 588 588 0
237 20250313 152200 69292016 588 588 588 588 0
238 20250313 152100 69292016 588 588 588 588 0
239 20250313 152000 69292016 588 588 588 588 0
240 20250313 151900 69292016 588 588 588 588 0
241 20250313 151800 69292016 588 588 588 588 5
242 20250313 151700 69289076 589 589 589 589 89
243 20250313 151600 69236655 589 589 589 589 89
244 20250313 151500 69184234 589 589 589 589 135
245 20250313 151400 69104719 588 588 588 588 1356
246 20250313 151300 68307391 588 588 588 588 0
247 20250313 151200 68307391 588 588 588 588 112
248 20250313 151100 68241535 588 587 588 587 31
249 20250313 151000 68223327 587 587 587 587 7
250 20250313 150900 68219218 588 588 588 588 0
251 20250313 150800 68219218 588 588 588 588 0
252 20250313 150700 68219218 588 588 588 588 73
253 20250313 150600 68176294 587 587 587 587 1505
254 20250313 150500 67292859 587 587 588 587 70
255 20250313 150400 67251766 586 588 589 586 16
256 20250313 150300 67242350 588 587 588 587 13586
257 20250313 150200 59261249 586 586 586 586 724
258 20250313 150100 58836985 583 583 583 583 0
259 20250313 150000 58836985 583 583 583 583 100
260 20250313 145900 58778685 583 583 583 583 0
261 20250313 145800 58778685 583 583 583 583 4
262 20250313 145700 58776353 583 583 583 583 0
263 20250313 145600 58776353 583 583 583 583 16
264 20250313 145500 58767025 583 583 583 583 0
265 20250313 145400 58767025 583 584 584 583 1000
266 20250313 145300 58183449 585 585 585 585 0
267 20250313 145200 58183449 585 585 585 585 219
268 20250313 145100 58055334 585 585 585 585 0
269 20250313 145000 58055334 585 585 585 585 0
270 20250313 144900 58055334 585 585 585 585 0
271 20250313 144800 58055334 585 586 586 585 282
272 20250313 144700 57890363 586 586 586 586 17
273 20250313 144600 57880401 584 584 584 584 0
274 20250313 144500 57880401 584 586 586 584 526
275 20250313 144400 57573165 584 584 584 584 0
276 20250313 144300 57573165 584 584 584 584 0
277 20250313 144200 57573165 584 584 584 584 0
278 20250313 144100 57573165 584 584 584 584 0
279 20250313 144000 57573165 584 584 584 584 0
280 20250313 143900 57573165 584 584 584 584 0
281 20250313 143800 57573165 584 584 584 584 0
282 20250313 143700 57573165 584 584 584 584 0
283 20250313 143600 57573165 584 584 584 584 508
284 20250313 143500 57276493 584 584 584 584 0
285 20250313 143400 57276493 584 585 585 584 500
286 20250313 143300 56984403 585 585 585 585 0
287 20250313 143200 56984403 585 585 585 585 410
288 20250313 143100 56744553 586 586 586 586 90
289 20250313 143000 56691813 586 586 586 586 0
290 20250313 142900 56691813 586 586 586 586 400
291 20250313 142800 56457413 586 586 586 586 0
292 20250313 142700 56457413 586 586 586 586 4
293 20250313 142600 56455069 585 584 585 584 2528
294 20250313 142500 54976211 583 583 583 583 0
295 20250313 142400 54976211 583 583 583 583 0
296 20250313 142300 54976211 583 583 583 583 0
297 20250313 142200 54976211 583 583 583 583 0
298 20250313 142100 54976211 583 583 583 583 1
299 20250313 142000 54975628 584 584 584 584 0
300 20250313 141900 54975628 584 584 584 584 0
301 20250313 141800 54975628 584 584 584 584 0
302 20250313 141700 54975628 584 584 584 584 10
303 20250313 141600 54969788 583 583 583 583 0
304 20250313 141500 54969788 583 583 583 583 102
305 20250313 141400 54910322 583 584 584 583 2
306 20250313 141300 54909155 584 584 584 584 0
307 20250313 141200 54909155 584 584 584 584 1
308 20250313 141100 54908571 584 584 584 584 217
309 20250313 141000 54781843 584 584 584 584 0
310 20250313 140900 54781843 584 584 584 584 0
311 20250313 140800 54781843 584 584 584 584 0
312 20250313 140700 54781843 584 584 584 584 0
313 20250313 140600 54781843 584 583 584 583 3397
314 20250313 140500 52801269 584 584 584 584 5
315 20250313 140400 52798349 583 583 583 583 4
316 20250313 140300 52796017 583 583 583 583 0
317 20250313 140200 52796017 583 583 583 583 0
318 20250313 140100 52796017 583 583 583 583 300
319 20250313 140000 52621117 584 584 584 584 0
320 20250313 135900 52621117 584 583 584 583 5043
321 20250313 135800 49681005 583 583 583 583 0
322 20250313 135700 49681005 583 583 583 583 0
323 20250313 135600 49681005 583 583 583 583 0
324 20250313 135500 49681005 583 583 583 583 0
325 20250313 135400 49681005 583 583 583 583 0
326 20250313 135300 49681005 583 583 583 583 0
327 20250313 135200 49681005 583 583 583 583 0
328 20250313 135100 49681005 583 583 583 583 0
329 20250313 135000 49681005 583 583 583 583 397
330 20250313 134900 49449554 585 585 585 585 1
331 20250313 134800 49448969 584 584 584 584 0
332 20250313 134700 49448969 584 584 584 584 0
333 20250313 134600 49448969 584 584 584 584 17
334 20250313 134500 49439041 584 584 584 584 0
335 20250313 134400 49439041 584 584 584 584 0
336 20250313 134300 49439041 584 584 584 584 1
337 20250313 134200 49438457 581 581 581 581 0
338 20250313 134100 49438457 581 581 581 581 0
339 20250313 134000 49438457 581 581 581 581 0
340 20250313 133900 49438457 581 581 581 581 0
341 20250313 133800 49438457 581 581 581 581 0
342 20250313 133700 49438457 581 581 581 581 0
343 20250313 133600 49438457 581 581 581 581 0
344 20250313 133500 49438457 581 581 581 581 0
345 20250313 133400 49438457 581 582 582 581 200
346 20250313 133300 49322074 582 582 582 582 0
347 20250313 133200 49322074 582 582 582 582 0
348 20250313 133100 49322074 582 582 582 582 0
349 20250313 133000 49322074 582 582 582 582 0
350 20250313 132900 49322074 582 582 582 582 10
351 20250313 132800 49316254 582 582 582 582 0
352 20250313 132700 49316254 582 582 582 582 0
353 20250313 132600 49316254 582 582 582 582 6
354 20250313 132500 49312762 583 583 583 583 0
355 20250313 132400 49312762 583 582 583 582 815
356 20250313 132300 48838428 583 583 583 583 8
357 20250313 132200 48833764 584 583 584 583 3
358 20250313 132100 48832013 581 583 583 581 1001
359 20250313 132000 48250430 583 583 583 583 2
360 20250313 131900 48249264 586 586 586 586 10
361 20250313 131800 48243404 581 581 581 581 0
362 20250313 131700 48243404 581 581 581 581 1500
363 20250313 131600 47371904 585 584 585 584 2791
364 20250313 131500 45741759 583 583 583 583 4680
365 20250313 131400 43013319 580 580 580 580 0
366 20250313 131300 43013319 580 580 580 580 0
367 20250313 131200 43013319 580 580 580 580 0
368 20250313 131100 43013319 580 580 580 580 0
369 20250313 131000 43013319 580 580 580 580 460
370 20250313 130900 42746519 580 580 580 580 0
371 20250313 130800 42746519 580 582 582 580 13000
372 20250313 130700 35204410 582 582 582 582 0
373 20250313 130600 35204410 582 582 582 582 0
374 20250313 130500 35204410 582 582 582 582 0
375 20250313 130400 35204410 582 582 582 582 85
376 20250313 130300 35154940 582 582 582 582 600
377 20250313 130200 34805740 582 582 582 582 0
378 20250313 130100 34805740 582 582 582 582 87
379 20250313 130000 34755106 582 582 582 582 60
380 20250313 125900 34720186 583 583 583 583 0
381 20250313 125800 34720186 583 583 583 583 300
382 20250313 125700 34545286 584 584 584 584 0
383 20250313 125600 34545286 584 584 584 584 0
384 20250313 125500 34545286 584 584 584 584 0
385 20250313 125400 34545286 584 584 584 584 0
386 20250313 125300 34545286 584 584 584 584 0
387 20250313 125200 34545286 584 584 584 584 0
388 20250313 125100 34545286 584 584 584 584 0
389 20250313 125000 34545286 584 584 584 584 1
390 20250313 124900 34544702 581 581 581 581 0
391 20250313 124800 34544702 581 581 581 581 1
392 20250313 124700 34544121 581 583 583 581 530
393 20250313 124600 34236189 584 584 584 584 1
394 20250313 124500 34235605 583 583 583 583 0
395 20250313 124400 34235605 583 583 583 583 0
396 20250313 124300 34235605 583 584 584 583 547
397 20250313 124200 33916703 583 583 583 583 0
398 20250313 124100 33916703 583 583 583 583 0
399 20250313 124000 33916703 583 583 583 583 0
400 20250313 123900 33916703 583 583 583 583 0
401 20250313 123800 33916703 583 583 583 583 153
402 20250313 123700 33827504 583 583 583 583 1
403 20250313 123600 33826921 580 580 580 580 0
404 20250313 123500 33826921 580 580 580 580 0
405 20250313 123400 33826921 580 580 580 580 0
406 20250313 123300 33826921 580 580 580 580 0
407 20250313 123200 33826921 580 580 580 580 0
408 20250313 123100 33826921 580 580 580 580 0
409 20250313 123000 33826921 580 580 580 580 0
410 20250313 122900 33826921 580 580 580 580 0
411 20250313 122800 33826921 580 582 582 580 13
412 20250313 122700 33819376 583 583 583 583 0
413 20250313 122600 33819376 583 583 583 583 1
414 20250313 122500 33818793 583 583 583 583 0
415 20250313 122400 33818793 583 583 583 583 0
416 20250313 122300 33818793 583 583 583 583 0
417 20250313 122200 33818793 583 583 583 583 0
418 20250313 122100 33818793 583 583 583 583 0
419 20250313 122000 33818793 583 583 583 583 0
420 20250313 121900 33818793 583 583 583 583 0
421 20250313 121800 33818793 583 583 583 583 1
422 20250313 121700 33818210 580 580 580 580 1729
423 20250313 121600 32815390 580 580 580 580 120
424 20250313 121500 32745790 580 580 580 580 0
425 20250313 121400 32745790 580 580 580 580 264
426 20250313 121300 32592670 580 580 580 580 0
427 20250313 121200 32592670 580 580 580 580 81
428 20250313 121100 32545690 581 581 581 581 0
429 20250313 121000 32545690 581 582 582 581 12268
430 20250313 120900 25417963 582 582 582 582 0
431 20250313 120800 25417963 582 582 582 582 0
432 20250313 120700 25417963 582 582 582 582 0
433 20250313 120600 25417963 582 582 582 582 0
434 20250313 120500 25417963 582 582 582 582 0
435 20250313 120400 25417963 582 582 582 582 0
436 20250313 120300 25417963 582 582 582 581 3901
437 20250313 120200 23148663 584 584 584 584 130
438 20250313 120100 23072743 584 584 584 584 0
439 20250313 120000 23072743 584 584 585 584 79
440 20250313 115900 23026597 585 585 585 585 0
441 20250313 115800 23026597 585 585 585 585 0
442 20250313 115700 23026597 585 584 585 584 14
443 20250313 115600 23018412 584 584 584 584 0
444 20250313 115500 23018412 584 585 585 584 118
445 20250313 115400 22949499 586 586 586 586 0
446 20250313 115300 22949499 586 586 586 586 0
447 20250313 115200 22949499 586 586 586 586 1
448 20250313 115100 22948913 585 585 585 585 0
449 20250313 115000 22948913 585 585 585 585 0
450 20250313 114900 22948913 585 583 585 583 50
451 20250313 114800 22919739 583 583 583 583 0
452 20250313 114700 22919739 583 583 583 583 1
453 20250313 114600 22919156 583 583 583 583 100
454 20250313 114500 22860856 583 583 583 583 2864
455 20250313 114400 21191144 583 584 584 583 9
456 20250313 114300 21185894 583 583 584 583 7
457 20250313 114200 21181809 586 586 586 586 0
458 20250313 114100 21181809 586 586 586 586 6
459 20250313 114000 21178293 586 586 586 586 0
460 20250313 113900 21178293 586 586 586 586 0
461 20250313 113800 21178293 586 586 586 586 0
462 20250313 113700 21178293 586 586 586 586 2
463 20250313 113600 21177121 583 583 583 583 354
464 20250313 113500 20970739 583 583 583 583 0
465 20250313 113400 20970739 583 583 583 583 0
466 20250313 113300 20970739 583 583 583 583 0
467 20250313 113200 20970739 583 583 583 583 0
468 20250313 113100 20970739 583 583 583 583 50
469 20250313 113000 20941589 583 583 583 583 0
470 20250313 112900 20941589 583 583 583 583 59
471 20250313 112800 20907192 586 586 586 586 0
472 20250313 112700 20907192 586 586 586 586 0
473 20250313 112600 20907192 586 586 586 586 0
474 20250313 112500 20907192 586 586 586 586 0
475 20250313 112400 20907192 586 586 586 586 0
476 20250313 112300 20907192 586 586 586 586 0
477 20250313 112200 20907192 586 585 586 585 501
478 20250313 112100 20614106 585 584 585 584 8
479 20250313 112000 20609433 584 584 584 584 348
480 20250313 111900 20406201 584 584 584 584 0
481 20250313 111800 20406201 584 584 584 584 0
482 20250313 111700 20406201 584 584 584 584 10
483 20250313 111600 20400361 585 585 585 585 50
484 20250313 111500 20371111 584 584 584 584 0
485 20250313 111400 20371111 584 584 584 584 7
486 20250313 111300 20367023 585 585 585 585 0
487 20250313 111200 20367023 585 585 585 585 373
488 20250313 111100 20148818 584 584 584 584 0
489 20250313 111000 20148818 584 584 584 584 0
490 20250313 110900 20148818 584 584 584 584 0
491 20250313 110800 20148818 584 584 584 584 0
492 20250313 110700 20148818 584 585 585 584 906
493 20250313 110600 19619704 586 586 586 586 0
494 20250313 110500 19619704 586 586 586 586 0
495 20250313 110400 19619704 586 586 586 586 0
496 20250313 110300 19619704 586 586 586 586 60
497 20250313 110200 19584544 586 586 586 586 0
498 20250313 110100 19584544 586 586 586 586 200
499 20250313 110000 19467344 586 586 586 586 0
500 20250313 105900 19467344 586 586 586 586 0
501 20250313 105800 19467344 586 586 586 586 117
502 20250313 105700 19398782 584 584 584 584 0
503 20250313 105600 19398782 584 584 584 584 0
504 20250313 105500 19398782 584 584 584 584 713
505 20250313 105400 18982390 584 585 585 584 494
506 20250313 105300 18693407 585 585 585 585 0
507 20250313 105200 18693407 585 585 585 585 0
508 20250313 105100 18693407 585 585 585 585 739
509 20250313 105000 18261092 585 585 585 585 0
510 20250313 104900 18261092 585 585 585 585 0
511 20250313 104800 18261092 585 585 585 585 0
512 20250313 104700 18261092 585 585 585 585 0
513 20250313 104600 18261092 585 585 585 585 31
514 20250313 104500 18242957 585 585 585 585 0
515 20250313 104400 18242957 585 585 585 585 0
516 20250313 104300 18242957 585 585 585 585 0
517 20250313 104200 18242957 585 585 585 585 47
518 20250313 104100 18215462 584 584 584 584 0
519 20250313 104000 18215462 584 584 584 584 25
520 20250313 103900 18200862 583 583 583 583 0
521 20250313 103800 18200862 583 583 583 583 0
522 20250313 103700 18200862 583 583 583 583 21
523 20250313 103600 18188619 584 584 584 584 0
524 20250313 103500 18188619 584 584 584 584 9
525 20250313 103400 18183363 584 584 584 584 0
526 20250313 103300 18183363 584 584 584 584 0
527 20250313 103200 18183363 584 584 584 584 0
528 20250313 103100 18183363 584 584 584 584 0
529 20250313 103000 18183363 584 584 584 584 30
530 20250313 102900 18165843 584 584 584 584 1
531 20250313 102800 18165259 583 583 584 583 5
532 20250313 102700 18162341 584 585 585 583 103
533 20250313 102600 18102174 586 586 586 586 0
534 20250313 102500 18102174 586 586 586 586 5
535 20250313 102400 18099244 586 586 586 586 2
536 20250313 102300 18098072 586 586 586 586 1
537 20250313 102200 18097486 586 586 586 586 0
538 20250313 102100 18097486 586 586 586 586 0
539 20250313 102000 18097486 586 586 586 586 0
540 20250313 101900 18097486 586 586 586 586 0
541 20250313 101800 18097486 586 586 586 586 300
542 20250313 101700 17921686 586 586 586 586 0
543 20250313 101600 17921686 586 586 586 586 0
544 20250313 101500 17921686 586 586 586 586 0
545 20250313 101400 17921686 586 585 586 585 133
546 20250313 101300 17843761 583 583 583 583 1537
547 20250313 101200 16947690 583 583 583 582 3119
548 20250313 101100 15132313 583 583 583 583 43
549 20250313 101000 15107244 583 583 583 583 60
550 20250313 100900 15072264 583 583 583 583 0
551 20250313 100800 15072264 583 583 583 583 0
552 20250313 100700 15072264 583 583 583 583 11
553 20250313 100600 15065851 583 583 583 583 20
554 20250313 100500 15054191 583 583 583 583 0
555 20250313 100400 15054191 583 583 583 583 658
556 20250313 100300 14670577 583 583 583 583 0
557 20250313 100200 14670577 583 583 583 583 0
558 20250313 100100 14670577 583 583 583 583 1
559 20250313 100000 14669994 582 582 582 582 206
560 20250313 095900 14550102 582 582 582 582 120
561 20250313 095800 14480262 582 582 582 582 281
562 20250313 095700 14316720 582 582 582 582 64
563 20250313 095600 14279472 582 582 582 582 23
564 20250313 095500 14266086 582 582 582 582 151
565 20250313 095400 14178204 582 583 583 582 1143
566 20250313 095300 13512963 582 583 583 582 88
567 20250313 095200 13461703 583 583 583 583 52
568 20250313 095100 13431387 583 583 583 582 130
569 20250313 095000 13355637 583 583 583 583 88
570 20250313 094900 13304333 583 582 583 582 1023
571 20250313 094800 12708924 583 583 583 581 27
572 20250313 094700 12693215 582 585 585 582 35
573 20250313 094600 12672776 584 584 584 584 21
574 20250313 094500 12660512 584 584 584 584 1
575 20250313 094400 12659928 584 582 584 582 90
576 20250313 094300 12607512 582 582 582 582 179
577 20250313 094200 12503334 580 580 580 580 0
578 20250313 094100 12503334 580 580 580 580 0
579 20250313 094000 12503334 580 580 580 580 0
580 20250313 093900 12503334 580 580 580 580 150
581 20250313 093800 12416334 580 580 580 580 23
582 20250313 093700 12402994 580 580 580 580 0
583 20250313 093600 12402994 580 580 580 580 0
584 20250313 093500 12402994 580 580 580 580 0
585 20250313 093400 12402994 580 580 580 580 904
586 20250313 093300 11878674 580 582 582 580 10068
587 20250313 093200 6028220 582 582 583 582 1302
588 20250313 093100 5270453 583 584 584 583 53
589 20250313 093000 5239550 585 585 585 585 16
590 20250313 092900 5230190 585 585 585 585 0
591 20250313 092800 5230190 585 585 585 585 0
592 20250313 092700 5230190 585 585 585 585 0
593 20250313 092600 5230190 585 587 587 585 525
594 20250313 092500 4923053 587 587 587 587 113
595 20250313 092400 4856722 588 588 588 588 0
596 20250313 092300 4856722 588 588 588 588 141
597 20250313 092200 4773814 588 587 588 587 324
598 20250313 092100 4583323 588 588 588 588 348
599 20250313 092000 4378699 588 587 588 587 101
600 20250313 091900 4319411 588 590 590 588 16
601 20250313 091800 4309997 588 588 588 588 1816
602 20250313 091700 3242189 590 585 590 585 963
603 20250313 091600 2676603 585 585 585 585 60
604 20250313 091500 2641503 585 584 585 584 168
605 20250313 091400 2543340 584 581 584 581 1415
606 20250313 091300 1719806 581 581 582 581 624
607 20250313 091200 1357234 581 580 581 580 48
608 20250313 091100 1329350 577 578 578 577 1000
609 20250313 091000 752251 578 578 578 578 4
610 20250313 090900 749939 581 581 581 581 0
611 20250313 090800 749939 581 581 581 578 46
612 20250313 090700 723217 578 579 579 578 11
613 20250313 090600 716849 581 581 581 581 0
614 20250313 090500 716849 581 581 581 581 109
615 20250313 090400 653520 582 582 582 582 100
616 20250313 090300 595320 582 581 582 581 7
617 20250313 090200 591252 579 579 579 579 200
618 20250313 090100 475452 581 581 581 581 1
619 20250313 090000 474871 577 577 577 577 823

1
032800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,45957058,0,26517222466,0.00
20250310,0,45957058,0,27528277742,0.00
20250307,0,45957058,0,28217633612,0.00
20250306,0,45957058,0,27895934206,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 45957058 0 26517222466 0.00
3 20250310 0 45957058 0 27528277742 0.00
4 20250307 0 45957058 0 28217633612 0.00
5 20250306 0 45957058 0 27895934206 0.00