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

620
033340/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191800,96584897,625,625,625,625,2648
20250313,191700,96584897,625,625,625,625,0
20250313,191600,96584897,625,625,625,625,0
20250313,191500,96584897,625,625,625,625,0
20250313,191400,96584897,625,625,625,625,0
20250313,191300,96584897,625,625,625,625,0
20250313,191200,96584897,625,625,625,625,0
20250313,191100,96584897,625,625,625,625,0
20250313,191000,96584897,625,625,625,625,0
20250313,190900,96584897,625,625,625,625,0
20250313,190800,96584897,625,625,625,625,0
20250313,190700,96584897,625,625,625,625,0
20250313,190600,96584897,625,625,625,625,0
20250313,190500,96584897,625,625,625,625,0
20250313,190400,96584897,625,625,625,625,0
20250313,190300,96584897,625,625,625,625,0
20250313,190200,96584897,625,625,625,625,0
20250313,190100,96584897,625,625,625,625,0
20250313,190000,96584897,625,625,625,625,0
20250313,185900,96584897,625,625,625,625,0
20250313,185800,96584897,625,625,625,625,0
20250313,185700,96584897,625,625,625,625,0
20250313,185600,96584897,625,625,625,625,0
20250313,185500,96584897,625,625,625,625,0
20250313,185400,96584897,625,625,625,625,0
20250313,185300,96584897,625,625,625,625,0
20250313,185200,96584897,625,625,625,625,0
20250313,185100,96584897,625,625,625,625,0
20250313,185000,96584897,625,625,625,625,0
20250313,184900,96584897,625,625,625,625,0
20250313,184800,96584897,625,625,625,625,2648
20250313,184700,96584897,625,625,625,625,0
20250313,184600,96584897,625,625,625,625,0
20250313,184500,96584897,625,625,625,625,0
20250313,184400,96584897,625,625,625,625,0
20250313,184300,96584897,625,625,625,625,0
20250313,184200,96584897,625,625,625,625,0
20250313,184100,96584897,625,625,625,625,0
20250313,184000,96584897,625,625,625,625,0
20250313,183900,96584897,625,625,625,625,0
20250313,183800,96584897,625,625,625,625,0
20250313,183700,96584897,625,625,625,625,0
20250313,183600,96584897,625,625,625,625,0
20250313,183500,96584897,625,625,625,625,0
20250313,183400,96584897,625,625,625,625,0
20250313,183300,96584897,625,625,625,625,0
20250313,183200,96584897,625,625,625,625,0
20250313,183100,96584897,625,625,625,625,0
20250313,183000,96584897,625,625,625,625,0
20250313,182900,96584897,625,625,625,625,0
20250313,182800,96584897,625,625,625,625,0
20250313,182700,96584897,625,625,625,625,0
20250313,182600,96584897,625,625,625,625,0
20250313,182500,96584897,625,625,625,625,0
20250313,182400,96584897,625,625,625,625,0
20250313,182300,96584897,625,625,625,625,0
20250313,182200,96584897,625,625,625,625,0
20250313,182100,96584897,625,625,625,625,0
20250313,182000,96584897,625,625,625,625,0
20250313,181900,96584897,625,625,625,625,0
20250313,181800,96584897,625,625,625,625,2648
20250313,181700,96584897,625,625,625,625,0
20250313,181600,96584897,625,625,625,625,0
20250313,181500,96584897,625,625,625,625,0
20250313,181400,96584897,625,625,625,625,0
20250313,181300,96584897,625,625,625,625,0
20250313,181200,96584897,625,625,625,625,0
20250313,181100,96584897,625,625,625,625,0
20250313,181000,96584897,625,625,625,625,0
20250313,180900,96584897,625,625,625,625,0
20250313,180800,96584897,625,625,625,625,0
20250313,180700,96584897,625,625,625,625,0
20250313,180600,96584897,625,625,625,625,0
20250313,180500,96584897,625,625,625,625,0
20250313,180400,96584897,625,625,625,625,0
20250313,180300,96584897,625,625,625,625,0
20250313,180200,96584897,625,625,625,625,0
20250313,180100,96584897,625,625,625,625,0
20250313,180000,96584897,625,625,625,625,0
20250313,175900,96584897,625,625,625,625,0
20250313,175800,96584897,625,625,625,625,0
20250313,175700,96584897,625,625,625,625,0
20250313,175600,96584897,625,625,625,625,0
20250313,175500,96584897,625,625,625,625,0
20250313,175400,96584897,625,625,625,625,0
20250313,175300,96584897,625,625,625,625,0
20250313,175200,96584897,625,625,625,625,0
20250313,175100,96584897,625,625,625,625,0
20250313,175000,96584897,625,625,625,625,0
20250313,174900,96584897,625,625,625,625,0
20250313,174800,96584897,625,625,625,625,2648
20250313,174700,96584897,625,625,625,625,0
20250313,174600,96584897,625,625,625,625,0
20250313,174500,96584897,625,625,625,625,0
20250313,174400,96584897,625,625,625,625,0
20250313,174300,96584897,625,625,625,625,0
20250313,174200,96584897,625,625,625,625,0
20250313,174100,96584897,625,625,625,625,0
20250313,174000,96584897,625,625,625,625,0
20250313,173900,96584897,625,625,625,625,0
20250313,173800,96584897,625,625,625,625,0
20250313,173700,96584897,625,625,625,625,0
20250313,173600,96584897,625,625,625,625,0
20250313,173500,96584897,625,625,625,625,0
20250313,173400,96584897,625,625,625,625,0
20250313,173300,96584897,625,625,625,625,0
20250313,173200,96584897,625,625,625,625,0
20250313,173100,96584897,625,625,625,625,0
20250313,173000,96584897,625,625,625,625,0
20250313,172900,96584897,625,625,625,625,0
20250313,172800,96584897,625,625,625,625,0
20250313,172700,96584897,625,625,625,625,0
20250313,172600,96584897,625,625,625,625,0
20250313,172500,96584897,625,625,625,625,0
20250313,172400,96584897,625,625,625,625,0
20250313,172300,96584897,625,625,625,625,0
20250313,172200,96584897,625,625,625,625,0
20250313,172100,96584897,625,625,625,625,0
20250313,172000,96584897,625,625,625,625,0
20250313,171900,96584897,625,625,625,625,0
20250313,171800,96584897,625,625,625,625,2648
20250313,171700,96584897,625,625,625,625,0
20250313,171600,96584897,625,625,625,625,0
20250313,171500,96584897,625,625,625,625,0
20250313,171400,96584897,625,625,625,625,0
20250313,171300,96584897,625,625,625,625,0
20250313,171200,96584897,625,625,625,625,0
20250313,171100,96584897,625,625,625,625,0
20250313,171000,96584897,625,625,625,625,0
20250313,170900,96584897,625,625,625,625,0
20250313,170800,96584897,625,625,625,625,0
20250313,170700,96584897,625,625,625,625,0
20250313,170600,96584897,625,625,625,625,0
20250313,170500,96584897,625,625,625,625,0
20250313,170400,96584897,625,625,625,625,0
20250313,170300,96584897,625,625,625,625,0
20250313,170200,96584897,625,625,625,625,0
20250313,170100,96584897,625,625,625,625,0
20250313,170000,96584897,625,625,625,625,0
20250313,165900,96584897,625,625,625,625,0
20250313,165800,96584897,625,625,625,625,0
20250313,165700,96584897,625,625,625,625,0
20250313,165600,96584897,625,625,625,625,0
20250313,165500,96584897,625,625,625,625,0
20250313,165400,96584897,625,625,625,625,0
20250313,165300,96584897,625,625,625,625,0
20250313,165200,96584897,625,625,625,625,0
20250313,165100,96584897,625,625,625,625,0
20250313,165000,96584897,625,625,625,625,0
20250313,164900,96584897,625,625,625,625,0
20250313,164800,96584897,625,625,625,625,2648
20250313,164700,96584897,625,625,625,625,0
20250313,164600,96584897,625,625,625,625,0
20250313,164500,96584897,625,625,625,625,0
20250313,164400,96584897,625,625,625,625,0
20250313,164300,96584897,625,625,625,625,0
20250313,164200,96584897,625,625,625,625,0
20250313,164100,96584897,625,625,625,625,0
20250313,164000,96584897,625,625,625,625,0
20250313,163900,96584897,625,625,625,625,0
20250313,163800,96584897,625,625,625,625,0
20250313,163700,96584897,625,625,625,625,0
20250313,163600,96584897,625,625,625,625,0
20250313,163500,96584897,625,625,625,625,0
20250313,163400,96584897,625,625,625,625,0
20250313,163300,96584897,625,625,625,625,0
20250313,163200,96584897,625,625,625,625,0
20250313,163100,96584897,625,625,625,625,0
20250313,163000,96584897,625,625,625,625,0
20250313,162900,96584897,625,625,625,625,0
20250313,162800,96584897,625,625,625,625,0
20250313,162700,96584897,625,625,625,625,0
20250313,162600,96584897,625,625,625,625,0
20250313,162500,96584897,625,625,625,625,0
20250313,162400,96584897,625,625,625,625,0
20250313,162300,96584897,625,625,625,625,0
20250313,162200,96584897,625,625,625,625,0
20250313,162100,96584897,625,625,625,625,0
20250313,162000,96584897,625,625,625,625,0
20250313,161900,96584897,625,625,625,625,0
20250313,161800,96584897,625,625,625,625,2648
20250313,161700,96584897,625,625,625,625,0
20250313,161600,96584897,625,625,625,625,0
20250313,161500,96584897,625,625,625,625,0
20250313,161400,96584897,625,625,625,625,0
20250313,161300,96584897,625,625,625,625,0
20250313,161200,96584897,625,625,625,625,0
20250313,161100,96584897,625,625,625,625,0
20250313,161000,96584897,625,625,625,625,0
20250313,160900,96584897,625,625,625,625,0
20250313,160800,96584897,625,625,625,625,0
20250313,160700,96584897,625,625,625,625,0
20250313,160600,96584897,625,625,625,625,0
20250313,160500,96584897,625,625,625,625,0
20250313,160400,96584897,625,625,625,625,0
20250313,160300,96584897,625,625,625,625,0
20250313,160200,96584897,625,625,625,625,0
20250313,160100,96584897,625,625,625,625,0
20250313,160000,96584897,625,625,625,625,0
20250313,155900,96584897,625,625,625,625,0
20250313,155800,96584897,625,625,625,625,0
20250313,155700,96584897,625,625,625,625,0
20250313,155600,96584897,625,625,625,625,0
20250313,155500,96584897,625,625,625,625,0
20250313,155400,96584897,625,625,625,625,0
20250313,155300,96584897,625,625,625,625,0
20250313,155200,96584897,625,625,625,625,0
20250313,155100,96584897,625,625,625,625,0
20250313,155000,96584897,625,625,625,625,0
20250313,154900,96584897,625,625,625,625,0
20250313,154800,96584897,625,625,625,625,2648
20250313,154700,96584897,625,625,625,625,0
20250313,154600,96584897,625,625,625,625,0
20250313,154500,96584897,625,625,625,625,0
20250313,154400,96584897,625,625,625,625,0
20250313,154300,96584897,625,625,625,625,0
20250313,154200,96584897,625,625,625,625,0
20250313,154100,96584897,625,625,625,625,0
20250313,154000,96584897,625,625,625,625,0
20250313,153900,96584897,625,625,625,625,0
20250313,153800,96584897,625,625,625,625,0
20250313,153700,96584897,625,625,625,625,0
20250313,153600,96584897,625,625,625,625,0
20250313,153500,96584897,625,625,625,625,0
20250313,153400,96584897,625,625,625,625,0
20250313,153300,96584897,625,625,625,625,0
20250313,153200,96584897,625,625,625,625,0
20250313,153100,96584897,625,625,625,625,0
20250313,153000,96584897,625,625,625,625,2648
20250313,152900,94929897,630,630,630,630,0
20250313,152800,94929897,630,630,630,630,0
20250313,152700,94929897,630,630,630,630,0
20250313,152600,94929897,630,630,630,630,0
20250313,152500,94929897,630,630,630,630,0
20250313,152400,94929897,630,630,630,630,0
20250313,152300,94929897,630,630,630,630,0
20250313,152200,94929897,630,630,630,630,0
20250313,152100,94929897,630,630,630,630,0
20250313,152000,94929897,630,630,630,630,0
20250313,151900,94929897,630,630,630,630,0
20250313,151800,94929897,630,626,630,626,2312
20250313,151700,93482581,626,626,626,625,444
20250313,151600,93204640,628,628,628,628,0
20250313,151500,93204640,628,628,628,628,1
20250313,151400,93204012,630,630,630,630,0
20250313,151300,93204012,630,630,630,630,0
20250313,151200,93204012,630,630,630,630,0
20250313,151100,93204012,630,630,630,630,0
20250313,151000,93204012,630,630,630,630,1
20250313,150900,93203382,629,629,629,629,0
20250313,150800,93203382,629,629,629,629,1
20250313,150700,93202753,627,627,627,627,15
20250313,150600,93193348,630,630,630,630,0
20250313,150500,93193348,630,630,630,630,0
20250313,150400,93193348,630,630,630,630,0
20250313,150300,93193348,630,630,630,630,0
20250313,150200,93193348,630,630,630,630,0
20250313,150100,93193348,630,630,630,630,0
20250313,150000,93193348,630,630,630,630,0
20250313,145900,93193348,630,630,630,630,0
20250313,145800,93193348,630,630,630,630,4
20250313,145700,93190828,630,630,630,630,0
20250313,145600,93190828,630,630,630,630,2
20250313,145500,93189568,630,630,630,630,0
20250313,145400,93189568,630,630,630,630,0
20250313,145300,93189568,630,630,630,630,0
20250313,145200,93189568,630,630,630,630,0
20250313,145100,93189568,630,630,630,630,0
20250313,145000,93189568,630,630,630,630,1
20250313,144900,93188938,624,624,624,624,0
20250313,144800,93188938,624,624,624,624,1
20250313,144700,93188314,625,627,627,625,3404
20250313,144600,91058781,628,628,628,628,2067
20250313,144500,89760705,630,630,630,630,1
20250313,144400,89760075,629,629,629,629,1000
20250313,144300,89131075,630,630,630,630,1000
20250313,144200,88501075,630,630,630,630,0
20250313,144100,88501075,630,630,630,630,0
20250313,144000,88501075,630,630,630,630,14
20250313,143900,88492255,630,630,630,630,1
20250313,143800,88491625,629,629,629,629,29
20250313,143700,88473384,629,629,629,629,0
20250313,143600,88473384,629,629,629,629,0
20250313,143500,88473384,629,629,629,628,2028
20250313,143400,87197775,630,630,630,630,0
20250313,143300,87197775,630,630,630,630,111
20250313,143200,87127845,631,631,631,631,0
20250313,143100,87127845,631,631,631,631,0
20250313,143000,87127845,631,631,631,631,0
20250313,142900,87127845,631,631,631,631,0
20250313,142800,87127845,631,631,631,631,0
20250313,142700,87127845,631,631,631,631,0
20250313,142600,87127845,631,631,631,631,0
20250313,142500,87127845,631,631,631,631,0
20250313,142400,87127845,631,631,631,631,0
20250313,142300,87127845,631,631,631,631,0
20250313,142200,87127845,631,631,631,631,0
20250313,142100,87127845,631,631,631,631,0
20250313,142000,87127845,631,631,632,630,4340
20250313,141900,84393355,631,631,631,631,103
20250313,141800,84328362,631,631,633,631,8
20250313,141700,84323312,630,630,630,630,0
20250313,141600,84323312,630,633,633,630,9850
20250313,141500,78117809,631,631,631,631,0
20250313,141400,78117809,631,631,631,631,0
20250313,141300,78117809,631,631,631,631,0
20250313,141200,78117809,631,631,631,631,4
20250313,141100,78115285,633,633,633,633,0
20250313,141000,78115285,633,633,633,633,0
20250313,140900,78115285,633,631,633,631,1143
20250313,140800,77394046,633,633,633,633,0
20250313,140700,77394046,633,633,633,633,0
20250313,140600,77394046,633,633,633,633,22
20250313,140500,77380120,631,631,631,631,10
20250313,140400,77373810,633,631,633,631,1008
20250313,140300,76737746,633,631,633,631,27
20250313,140200,76720695,631,633,633,631,6981
20250313,140100,72303503,633,633,633,633,11
20250313,140000,72296540,631,631,631,631,6
20250313,135900,72292754,633,633,633,633,0
20250313,135800,72292754,633,633,633,633,0
20250313,135700,72292754,633,633,633,633,0
20250313,135600,72292754,633,633,633,633,0
20250313,135500,72292754,633,633,633,633,0
20250313,135400,72292754,633,633,633,633,0
20250313,135300,72292754,633,633,633,633,0
20250313,135200,72292754,633,633,633,633,0
20250313,135100,72292754,633,633,633,633,0
20250313,135000,72292754,633,633,633,633,0
20250313,134900,72292754,633,633,633,633,0
20250313,134800,72292754,633,633,633,633,0
20250313,134700,72292754,633,633,633,633,1
20250313,134600,72292121,633,633,633,633,0
20250313,134500,72292121,633,633,633,633,0
20250313,134400,72292121,633,633,633,633,0
20250313,134300,72292121,633,633,633,633,0
20250313,134200,72292121,633,631,633,631,11
20250313,134100,72285162,630,630,630,630,0
20250313,134000,72285162,630,630,630,630,2051
20250313,133900,70993032,630,630,630,630,0
20250313,133800,70993032,630,630,630,630,505
20250313,133700,70674882,630,630,630,629,37
20250313,133600,70651576,630,630,630,630,0
20250313,133500,70651576,630,631,631,630,3087
20250313,133400,68706764,635,635,635,635,0
20250313,133300,68706764,635,635,635,635,0
20250313,133200,68706764,635,635,635,635,0
20250313,133100,68706764,635,635,635,635,0
20250313,133000,68706764,635,635,635,635,0
20250313,132900,68706764,635,635,635,635,0
20250313,132800,68706764,635,635,635,635,0
20250313,132700,68706764,635,635,635,635,0
20250313,132600,68706764,635,635,635,632,4
20250313,132500,68704230,635,635,635,635,1
20250313,132400,68703595,635,632,635,630,40
20250313,132300,68678379,635,635,635,635,0
20250313,132200,68678379,635,635,635,635,0
20250313,132100,68678379,635,630,635,630,1231
20250313,132000,67902844,635,635,635,635,0
20250313,131900,67902844,635,634,635,634,3007
20250313,131800,65994621,635,635,635,635,0
20250313,131700,65994621,635,635,635,635,0
20250313,131600,65994621,635,635,635,635,0
20250313,131500,65994621,635,635,635,635,0
20250313,131400,65994621,635,635,635,635,0
20250313,131300,65994621,635,635,635,635,1
20250313,131200,65993986,631,631,631,631,0
20250313,131100,65993986,631,631,631,631,0
20250313,131000,65993986,631,631,631,631,5
20250313,130900,65990831,635,635,635,635,1
20250313,130800,65990196,631,631,631,631,0
20250313,130700,65990196,631,631,631,630,4081
20250313,130600,63417473,635,635,635,635,0
20250313,130500,63417473,635,635,635,635,0
20250313,130400,63417473,635,635,635,635,0
20250313,130300,63417473,635,631,635,631,2391
20250313,130200,61908748,635,635,635,635,0
20250313,130100,61908748,635,635,635,635,0
20250313,130000,61908748,635,634,635,634,50
20250313,125900,61877001,635,635,635,635,0
20250313,125800,61877001,635,635,635,635,0
20250313,125700,61877001,635,635,635,635,100
20250313,125600,61813501,635,635,635,635,0
20250313,125500,61813501,635,635,635,635,0
20250313,125400,61813501,635,635,635,635,0
20250313,125300,61813501,635,635,635,635,0
20250313,125200,61813501,635,632,635,632,903
20250313,125100,61242802,636,636,636,636,0
20250313,125000,61242802,636,636,636,636,0
20250313,124900,61242802,636,636,636,636,0
20250313,124800,61242802,636,636,636,636,0
20250313,124700,61242802,636,636,636,636,0
20250313,124600,61242802,636,636,636,636,0
20250313,124500,61242802,636,636,636,636,0
20250313,124400,61242802,636,636,636,636,0
20250313,124300,61242802,636,636,636,636,0
20250313,124200,61242802,636,636,636,636,0
20250313,124100,61242802,636,636,636,636,0
20250313,124000,61242802,636,636,636,636,0
20250313,123900,61242802,636,636,636,636,0
20250313,123800,61242802,636,636,636,636,0
20250313,123700,61242802,636,636,636,636,0
20250313,123600,61242802,636,636,636,636,0
20250313,123500,61242802,636,636,636,636,0
20250313,123400,61242802,636,636,636,636,0
20250313,123300,61242802,636,636,636,636,0
20250313,123200,61242802,636,636,636,636,0
20250313,123100,61242802,636,636,636,636,0
20250313,123000,61242802,636,636,636,636,920
20250313,122900,60657682,636,636,636,636,2
20250313,122800,60656410,635,635,635,635,2464
20250313,122700,59091770,635,635,635,635,0
20250313,122600,59091770,635,635,635,635,0
20250313,122500,59091770,635,635,635,635,0
20250313,122400,59091770,635,635,635,635,0
20250313,122300,59091770,635,635,635,635,1
20250313,122200,59091135,631,631,631,631,0
20250313,122100,59091135,631,632,632,631,2448
20250313,122000,57546430,632,636,636,632,978
20250313,121900,56928077,634,636,636,634,6
20250313,121800,56924271,636,636,636,636,0
20250313,121700,56924271,636,636,636,636,1
20250313,121600,56923635,636,636,636,636,0
20250313,121500,56923635,636,636,636,636,0
20250313,121400,56923635,636,636,636,636,1
20250313,121300,56922999,636,636,636,636,0
20250313,121200,56922999,636,636,636,636,1
20250313,121100,56922363,636,636,636,636,0
20250313,121000,56922363,636,634,636,633,28
20250313,120900,56904621,636,636,636,636,1
20250313,120800,56903985,636,636,636,636,0
20250313,120700,56903985,636,636,636,636,0
20250313,120600,56903985,636,634,636,634,28
20250313,120500,56886231,637,635,637,635,5008
20250313,120400,53700692,635,635,635,635,0
20250313,120300,53700692,635,634,635,634,50
20250313,120200,53668991,633,633,633,633,200
20250313,120100,53542391,634,634,634,634,1
20250313,120000,53541757,633,633,633,633,16
20250313,115900,53531629,635,635,635,635,9
20250313,115800,53525914,635,635,635,635,5
20250313,115700,53522739,635,635,635,635,0
20250313,115600,53522739,635,635,635,635,11
20250313,115500,53515754,631,631,631,631,0
20250313,115400,53515754,631,631,631,631,0
20250313,115300,53515754,631,634,634,631,4000
20250313,115200,50986985,633,633,633,633,0
20250313,115100,50986985,633,633,633,633,0
20250313,115000,50986985,633,633,633,633,0
20250313,114900,50986985,633,633,633,633,0
20250313,114800,50986985,633,633,633,633,421
20250313,114700,50720492,635,635,635,635,0
20250313,114600,50720492,635,635,635,635,0
20250313,114500,50720492,635,635,635,635,1
20250313,114400,50719857,632,632,632,632,2145
20250313,114300,49364217,633,633,633,633,2070
20250313,114200,48053907,635,635,635,635,1
20250313,114100,48053272,635,635,635,635,0
20250313,114000,48053272,635,635,635,635,0
20250313,113900,48053272,635,635,635,635,0
20250313,113800,48053272,635,635,635,635,0
20250313,113700,48053272,635,635,635,635,0
20250313,113600,48053272,635,635,635,635,0
20250313,113500,48053272,635,635,635,635,1
20250313,113400,48052637,635,635,635,635,0
20250313,113300,48052637,635,635,635,635,0
20250313,113200,48052637,635,635,635,635,0
20250313,113100,48052637,635,635,635,635,0
20250313,113000,48052637,635,635,635,635,0
20250313,112900,48052637,635,635,635,635,16
20250313,112800,48042477,636,636,636,636,0
20250313,112700,48042477,636,636,636,636,0
20250313,112600,48042477,636,636,636,636,0
20250313,112500,48042477,636,636,636,636,0
20250313,112400,48042477,636,636,636,636,0
20250313,112300,48042477,636,636,636,636,0
20250313,112200,48042477,636,635,636,635,1035
20250313,112100,47385246,635,635,635,635,0
20250313,112000,47385246,635,634,635,634,12
20250313,111900,47377637,634,634,634,634,90
20250313,111800,47320577,634,634,634,634,2
20250313,111700,47319309,634,634,634,634,8
20250313,111600,47314237,634,634,634,634,18
20250313,111500,47302825,635,635,635,635,0
20250313,111400,47302825,635,635,635,635,1
20250313,111300,47302190,635,635,635,635,0
20250313,111200,47302190,635,634,635,634,403
20250313,111100,47046687,633,633,633,633,2
20250313,111000,47045421,635,635,635,635,107
20250313,110900,46977476,633,635,635,632,982
20250313,110800,46355450,634,635,635,634,798
20250313,110700,45849220,635,635,635,635,0
20250313,110600,45849220,635,635,635,635,1
20250313,110500,45848585,635,635,635,635,0
20250313,110400,45848585,635,635,635,635,0
20250313,110300,45848585,635,635,635,635,0
20250313,110200,45848585,635,635,635,635,0
20250313,110100,45848585,635,635,635,635,2
20250313,110000,45847315,635,635,635,635,0
20250313,105900,45847315,635,635,635,635,1
20250313,105800,45846680,635,635,635,635,0
20250313,105700,45846680,635,635,635,635,5
20250313,105600,45843505,635,635,635,635,30
20250313,105500,45824455,636,636,636,636,300
20250313,105400,45633655,636,636,636,636,0
20250313,105300,45633655,636,635,636,635,560
20250313,105200,45278053,634,634,634,634,895
20250313,105100,44710623,633,632,633,632,2955
20250313,105000,42842693,632,632,632,632,1
20250313,104900,42842061,632,632,632,632,10
20250313,104800,42835741,632,631,632,631,5
20250313,104700,42832583,630,630,630,630,1
20250313,104600,42831953,634,634,634,634,0
20250313,104500,42831953,634,634,634,634,0
20250313,104400,42831953,634,634,634,634,0
20250313,104300,42831953,634,634,634,634,0
20250313,104200,42831953,634,633,634,633,491
20250313,104100,42521149,629,630,633,629,122
20250313,104000,42444267,631,631,631,631,0
20250313,103900,42444267,631,631,631,631,276
20250313,103800,42270111,631,630,631,630,3124
20250313,103700,40301867,632,631,632,631,4028
20250313,103600,37758171,630,630,630,630,5
20250313,103500,37755021,635,635,635,635,0
20250313,103400,37755021,635,635,635,635,1
20250313,103300,37754386,631,631,631,631,0
20250313,103200,37754386,631,631,631,631,170
20250313,103100,37647116,635,635,635,635,0
20250313,103000,37647116,635,635,635,635,1
20250313,102900,37646481,631,631,631,631,0
20250313,102800,37646481,631,632,632,631,15
20250313,102700,37637011,631,631,631,631,0
20250313,102600,37637011,631,636,636,631,84
20250313,102500,37583992,636,636,636,636,0
20250313,102400,37583992,636,636,636,636,0
20250313,102300,37583992,636,636,636,636,0
20250313,102200,37583992,636,636,636,636,29
20250313,102100,37565548,636,636,636,636,1
20250313,102000,37564912,628,631,631,628,1500
20250313,101900,36621987,632,632,632,632,33
20250313,101800,36601131,633,636,636,633,93
20250313,101700,36542251,636,636,636,636,3
20250313,101600,36540343,634,636,636,634,101
20250313,101500,36476307,636,636,636,633,16
20250313,101400,36466163,636,633,636,633,2931
20250313,101300,34610837,633,633,633,633,5
20250313,101200,34607672,633,632,634,631,2132
20250313,101100,33262241,634,631,634,631,2036
20250313,101000,31977453,634,633,634,633,3
20250313,100900,31975552,631,632,635,631,15
20250313,100800,31966076,635,631,635,631,202
20250313,100700,31838610,636,633,636,633,113
20250313,100600,31767022,634,634,634,634,1
20250313,100500,31766388,631,632,634,631,8
20250313,100400,31761332,635,635,635,635,11
20250313,100300,31754347,635,631,635,631,71
20250313,100200,31709538,637,637,637,637,2
20250313,100100,31708264,637,637,637,637,0
20250313,100000,31708264,637,637,637,637,1
20250313,095900,31707627,631,631,631,631,1753
20250313,095800,30601484,634,634,634,634,12
20250313,095700,30593876,635,635,635,635,0
20250313,095600,30593876,635,635,635,635,1
20250313,095500,30593241,636,636,637,636,21
20250313,095400,30579882,635,632,635,632,592
20250313,095300,30204838,632,631,632,631,1000
20250313,095200,29572844,632,632,632,632,0
20250313,095100,29572844,632,632,632,632,2
20250313,095000,29571580,626,631,633,626,8194
20250313,094900,24432269,634,632,634,632,2
20250313,094800,24431003,630,630,630,630,6
20250313,094700,24427223,638,638,638,638,1
20250313,094600,24426585,637,637,637,637,1350
20250313,094500,23566635,631,631,631,631,4000
20250313,094400,21042635,637,635,637,635,10
20250313,094300,21036281,635,635,635,635,0
20250313,094200,21036281,635,635,635,635,0
20250313,094100,21036281,635,634,635,634,121
20250313,094000,20959471,629,631,631,629,2631
20250313,093900,19301872,637,637,637,637,0
20250313,093800,19301872,637,637,637,637,0
20250313,093700,19301872,637,637,637,637,0
20250313,093600,19301872,637,637,637,637,0
20250313,093500,19301872,637,637,637,637,0
20250313,093400,19301872,637,637,637,637,0
20250313,093300,19301872,637,635,637,635,2255
20250313,093200,17867777,635,635,635,635,0
20250313,093100,17867777,635,635,635,635,50
20250313,093000,17836027,635,635,635,635,0
20250313,092900,17836027,635,628,635,628,3
20250313,092800,17834129,635,635,635,635,1
20250313,092700,17833494,628,634,634,628,42
20250313,092600,17807106,637,637,637,637,0
20250313,092500,17807106,637,637,637,637,0
20250313,092400,17807106,637,636,637,636,972
20250313,092300,17188913,636,634,636,634,609
20250313,092200,16802098,635,634,635,634,9
20250313,092100,16796388,634,633,634,633,2
20250313,092000,16795121,632,632,632,632,0
20250313,091900,16795121,632,632,632,632,0
20250313,091800,16795121,632,632,632,632,185
20250313,091700,16678201,632,631,632,631,40
20250313,091600,16652931,632,632,632,632,1200
20250313,091500,15894531,632,632,632,632,1200
20250313,091400,15136131,632,628,632,614,13328
20250313,091300,6864683,632,632,632,632,0
20250313,091200,6864683,632,632,632,632,0
20250313,091100,6864683,632,632,632,632,0
20250313,091000,6864683,632,632,632,632,0
20250313,090900,6864683,632,630,632,629,5937
20250313,090800,3130266,630,630,630,630,1826
20250313,090700,1979886,629,630,630,629,1225
20250313,090600,1208187,632,632,632,632,0
20250313,090500,1208187,632,632,632,632,0
20250313,090400,1208187,632,631,632,630,869
20250313,090300,659900,632,632,632,632,319
20250313,090200,458292,633,633,633,633,0
20250313,090100,458292,633,633,633,633,0
20250313,090000,458292,633,633,633,633,724
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191800 96584897 625 625 625 625 2648
3 20250313 191700 96584897 625 625 625 625 0
4 20250313 191600 96584897 625 625 625 625 0
5 20250313 191500 96584897 625 625 625 625 0
6 20250313 191400 96584897 625 625 625 625 0
7 20250313 191300 96584897 625 625 625 625 0
8 20250313 191200 96584897 625 625 625 625 0
9 20250313 191100 96584897 625 625 625 625 0
10 20250313 191000 96584897 625 625 625 625 0
11 20250313 190900 96584897 625 625 625 625 0
12 20250313 190800 96584897 625 625 625 625 0
13 20250313 190700 96584897 625 625 625 625 0
14 20250313 190600 96584897 625 625 625 625 0
15 20250313 190500 96584897 625 625 625 625 0
16 20250313 190400 96584897 625 625 625 625 0
17 20250313 190300 96584897 625 625 625 625 0
18 20250313 190200 96584897 625 625 625 625 0
19 20250313 190100 96584897 625 625 625 625 0
20 20250313 190000 96584897 625 625 625 625 0
21 20250313 185900 96584897 625 625 625 625 0
22 20250313 185800 96584897 625 625 625 625 0
23 20250313 185700 96584897 625 625 625 625 0
24 20250313 185600 96584897 625 625 625 625 0
25 20250313 185500 96584897 625 625 625 625 0
26 20250313 185400 96584897 625 625 625 625 0
27 20250313 185300 96584897 625 625 625 625 0
28 20250313 185200 96584897 625 625 625 625 0
29 20250313 185100 96584897 625 625 625 625 0
30 20250313 185000 96584897 625 625 625 625 0
31 20250313 184900 96584897 625 625 625 625 0
32 20250313 184800 96584897 625 625 625 625 2648
33 20250313 184700 96584897 625 625 625 625 0
34 20250313 184600 96584897 625 625 625 625 0
35 20250313 184500 96584897 625 625 625 625 0
36 20250313 184400 96584897 625 625 625 625 0
37 20250313 184300 96584897 625 625 625 625 0
38 20250313 184200 96584897 625 625 625 625 0
39 20250313 184100 96584897 625 625 625 625 0
40 20250313 184000 96584897 625 625 625 625 0
41 20250313 183900 96584897 625 625 625 625 0
42 20250313 183800 96584897 625 625 625 625 0
43 20250313 183700 96584897 625 625 625 625 0
44 20250313 183600 96584897 625 625 625 625 0
45 20250313 183500 96584897 625 625 625 625 0
46 20250313 183400 96584897 625 625 625 625 0
47 20250313 183300 96584897 625 625 625 625 0
48 20250313 183200 96584897 625 625 625 625 0
49 20250313 183100 96584897 625 625 625 625 0
50 20250313 183000 96584897 625 625 625 625 0
51 20250313 182900 96584897 625 625 625 625 0
52 20250313 182800 96584897 625 625 625 625 0
53 20250313 182700 96584897 625 625 625 625 0
54 20250313 182600 96584897 625 625 625 625 0
55 20250313 182500 96584897 625 625 625 625 0
56 20250313 182400 96584897 625 625 625 625 0
57 20250313 182300 96584897 625 625 625 625 0
58 20250313 182200 96584897 625 625 625 625 0
59 20250313 182100 96584897 625 625 625 625 0
60 20250313 182000 96584897 625 625 625 625 0
61 20250313 181900 96584897 625 625 625 625 0
62 20250313 181800 96584897 625 625 625 625 2648
63 20250313 181700 96584897 625 625 625 625 0
64 20250313 181600 96584897 625 625 625 625 0
65 20250313 181500 96584897 625 625 625 625 0
66 20250313 181400 96584897 625 625 625 625 0
67 20250313 181300 96584897 625 625 625 625 0
68 20250313 181200 96584897 625 625 625 625 0
69 20250313 181100 96584897 625 625 625 625 0
70 20250313 181000 96584897 625 625 625 625 0
71 20250313 180900 96584897 625 625 625 625 0
72 20250313 180800 96584897 625 625 625 625 0
73 20250313 180700 96584897 625 625 625 625 0
74 20250313 180600 96584897 625 625 625 625 0
75 20250313 180500 96584897 625 625 625 625 0
76 20250313 180400 96584897 625 625 625 625 0
77 20250313 180300 96584897 625 625 625 625 0
78 20250313 180200 96584897 625 625 625 625 0
79 20250313 180100 96584897 625 625 625 625 0
80 20250313 180000 96584897 625 625 625 625 0
81 20250313 175900 96584897 625 625 625 625 0
82 20250313 175800 96584897 625 625 625 625 0
83 20250313 175700 96584897 625 625 625 625 0
84 20250313 175600 96584897 625 625 625 625 0
85 20250313 175500 96584897 625 625 625 625 0
86 20250313 175400 96584897 625 625 625 625 0
87 20250313 175300 96584897 625 625 625 625 0
88 20250313 175200 96584897 625 625 625 625 0
89 20250313 175100 96584897 625 625 625 625 0
90 20250313 175000 96584897 625 625 625 625 0
91 20250313 174900 96584897 625 625 625 625 0
92 20250313 174800 96584897 625 625 625 625 2648
93 20250313 174700 96584897 625 625 625 625 0
94 20250313 174600 96584897 625 625 625 625 0
95 20250313 174500 96584897 625 625 625 625 0
96 20250313 174400 96584897 625 625 625 625 0
97 20250313 174300 96584897 625 625 625 625 0
98 20250313 174200 96584897 625 625 625 625 0
99 20250313 174100 96584897 625 625 625 625 0
100 20250313 174000 96584897 625 625 625 625 0
101 20250313 173900 96584897 625 625 625 625 0
102 20250313 173800 96584897 625 625 625 625 0
103 20250313 173700 96584897 625 625 625 625 0
104 20250313 173600 96584897 625 625 625 625 0
105 20250313 173500 96584897 625 625 625 625 0
106 20250313 173400 96584897 625 625 625 625 0
107 20250313 173300 96584897 625 625 625 625 0
108 20250313 173200 96584897 625 625 625 625 0
109 20250313 173100 96584897 625 625 625 625 0
110 20250313 173000 96584897 625 625 625 625 0
111 20250313 172900 96584897 625 625 625 625 0
112 20250313 172800 96584897 625 625 625 625 0
113 20250313 172700 96584897 625 625 625 625 0
114 20250313 172600 96584897 625 625 625 625 0
115 20250313 172500 96584897 625 625 625 625 0
116 20250313 172400 96584897 625 625 625 625 0
117 20250313 172300 96584897 625 625 625 625 0
118 20250313 172200 96584897 625 625 625 625 0
119 20250313 172100 96584897 625 625 625 625 0
120 20250313 172000 96584897 625 625 625 625 0
121 20250313 171900 96584897 625 625 625 625 0
122 20250313 171800 96584897 625 625 625 625 2648
123 20250313 171700 96584897 625 625 625 625 0
124 20250313 171600 96584897 625 625 625 625 0
125 20250313 171500 96584897 625 625 625 625 0
126 20250313 171400 96584897 625 625 625 625 0
127 20250313 171300 96584897 625 625 625 625 0
128 20250313 171200 96584897 625 625 625 625 0
129 20250313 171100 96584897 625 625 625 625 0
130 20250313 171000 96584897 625 625 625 625 0
131 20250313 170900 96584897 625 625 625 625 0
132 20250313 170800 96584897 625 625 625 625 0
133 20250313 170700 96584897 625 625 625 625 0
134 20250313 170600 96584897 625 625 625 625 0
135 20250313 170500 96584897 625 625 625 625 0
136 20250313 170400 96584897 625 625 625 625 0
137 20250313 170300 96584897 625 625 625 625 0
138 20250313 170200 96584897 625 625 625 625 0
139 20250313 170100 96584897 625 625 625 625 0
140 20250313 170000 96584897 625 625 625 625 0
141 20250313 165900 96584897 625 625 625 625 0
142 20250313 165800 96584897 625 625 625 625 0
143 20250313 165700 96584897 625 625 625 625 0
144 20250313 165600 96584897 625 625 625 625 0
145 20250313 165500 96584897 625 625 625 625 0
146 20250313 165400 96584897 625 625 625 625 0
147 20250313 165300 96584897 625 625 625 625 0
148 20250313 165200 96584897 625 625 625 625 0
149 20250313 165100 96584897 625 625 625 625 0
150 20250313 165000 96584897 625 625 625 625 0
151 20250313 164900 96584897 625 625 625 625 0
152 20250313 164800 96584897 625 625 625 625 2648
153 20250313 164700 96584897 625 625 625 625 0
154 20250313 164600 96584897 625 625 625 625 0
155 20250313 164500 96584897 625 625 625 625 0
156 20250313 164400 96584897 625 625 625 625 0
157 20250313 164300 96584897 625 625 625 625 0
158 20250313 164200 96584897 625 625 625 625 0
159 20250313 164100 96584897 625 625 625 625 0
160 20250313 164000 96584897 625 625 625 625 0
161 20250313 163900 96584897 625 625 625 625 0
162 20250313 163800 96584897 625 625 625 625 0
163 20250313 163700 96584897 625 625 625 625 0
164 20250313 163600 96584897 625 625 625 625 0
165 20250313 163500 96584897 625 625 625 625 0
166 20250313 163400 96584897 625 625 625 625 0
167 20250313 163300 96584897 625 625 625 625 0
168 20250313 163200 96584897 625 625 625 625 0
169 20250313 163100 96584897 625 625 625 625 0
170 20250313 163000 96584897 625 625 625 625 0
171 20250313 162900 96584897 625 625 625 625 0
172 20250313 162800 96584897 625 625 625 625 0
173 20250313 162700 96584897 625 625 625 625 0
174 20250313 162600 96584897 625 625 625 625 0
175 20250313 162500 96584897 625 625 625 625 0
176 20250313 162400 96584897 625 625 625 625 0
177 20250313 162300 96584897 625 625 625 625 0
178 20250313 162200 96584897 625 625 625 625 0
179 20250313 162100 96584897 625 625 625 625 0
180 20250313 162000 96584897 625 625 625 625 0
181 20250313 161900 96584897 625 625 625 625 0
182 20250313 161800 96584897 625 625 625 625 2648
183 20250313 161700 96584897 625 625 625 625 0
184 20250313 161600 96584897 625 625 625 625 0
185 20250313 161500 96584897 625 625 625 625 0
186 20250313 161400 96584897 625 625 625 625 0
187 20250313 161300 96584897 625 625 625 625 0
188 20250313 161200 96584897 625 625 625 625 0
189 20250313 161100 96584897 625 625 625 625 0
190 20250313 161000 96584897 625 625 625 625 0
191 20250313 160900 96584897 625 625 625 625 0
192 20250313 160800 96584897 625 625 625 625 0
193 20250313 160700 96584897 625 625 625 625 0
194 20250313 160600 96584897 625 625 625 625 0
195 20250313 160500 96584897 625 625 625 625 0
196 20250313 160400 96584897 625 625 625 625 0
197 20250313 160300 96584897 625 625 625 625 0
198 20250313 160200 96584897 625 625 625 625 0
199 20250313 160100 96584897 625 625 625 625 0
200 20250313 160000 96584897 625 625 625 625 0
201 20250313 155900 96584897 625 625 625 625 0
202 20250313 155800 96584897 625 625 625 625 0
203 20250313 155700 96584897 625 625 625 625 0
204 20250313 155600 96584897 625 625 625 625 0
205 20250313 155500 96584897 625 625 625 625 0
206 20250313 155400 96584897 625 625 625 625 0
207 20250313 155300 96584897 625 625 625 625 0
208 20250313 155200 96584897 625 625 625 625 0
209 20250313 155100 96584897 625 625 625 625 0
210 20250313 155000 96584897 625 625 625 625 0
211 20250313 154900 96584897 625 625 625 625 0
212 20250313 154800 96584897 625 625 625 625 2648
213 20250313 154700 96584897 625 625 625 625 0
214 20250313 154600 96584897 625 625 625 625 0
215 20250313 154500 96584897 625 625 625 625 0
216 20250313 154400 96584897 625 625 625 625 0
217 20250313 154300 96584897 625 625 625 625 0
218 20250313 154200 96584897 625 625 625 625 0
219 20250313 154100 96584897 625 625 625 625 0
220 20250313 154000 96584897 625 625 625 625 0
221 20250313 153900 96584897 625 625 625 625 0
222 20250313 153800 96584897 625 625 625 625 0
223 20250313 153700 96584897 625 625 625 625 0
224 20250313 153600 96584897 625 625 625 625 0
225 20250313 153500 96584897 625 625 625 625 0
226 20250313 153400 96584897 625 625 625 625 0
227 20250313 153300 96584897 625 625 625 625 0
228 20250313 153200 96584897 625 625 625 625 0
229 20250313 153100 96584897 625 625 625 625 0
230 20250313 153000 96584897 625 625 625 625 2648
231 20250313 152900 94929897 630 630 630 630 0
232 20250313 152800 94929897 630 630 630 630 0
233 20250313 152700 94929897 630 630 630 630 0
234 20250313 152600 94929897 630 630 630 630 0
235 20250313 152500 94929897 630 630 630 630 0
236 20250313 152400 94929897 630 630 630 630 0
237 20250313 152300 94929897 630 630 630 630 0
238 20250313 152200 94929897 630 630 630 630 0
239 20250313 152100 94929897 630 630 630 630 0
240 20250313 152000 94929897 630 630 630 630 0
241 20250313 151900 94929897 630 630 630 630 0
242 20250313 151800 94929897 630 626 630 626 2312
243 20250313 151700 93482581 626 626 626 625 444
244 20250313 151600 93204640 628 628 628 628 0
245 20250313 151500 93204640 628 628 628 628 1
246 20250313 151400 93204012 630 630 630 630 0
247 20250313 151300 93204012 630 630 630 630 0
248 20250313 151200 93204012 630 630 630 630 0
249 20250313 151100 93204012 630 630 630 630 0
250 20250313 151000 93204012 630 630 630 630 1
251 20250313 150900 93203382 629 629 629 629 0
252 20250313 150800 93203382 629 629 629 629 1
253 20250313 150700 93202753 627 627 627 627 15
254 20250313 150600 93193348 630 630 630 630 0
255 20250313 150500 93193348 630 630 630 630 0
256 20250313 150400 93193348 630 630 630 630 0
257 20250313 150300 93193348 630 630 630 630 0
258 20250313 150200 93193348 630 630 630 630 0
259 20250313 150100 93193348 630 630 630 630 0
260 20250313 150000 93193348 630 630 630 630 0
261 20250313 145900 93193348 630 630 630 630 0
262 20250313 145800 93193348 630 630 630 630 4
263 20250313 145700 93190828 630 630 630 630 0
264 20250313 145600 93190828 630 630 630 630 2
265 20250313 145500 93189568 630 630 630 630 0
266 20250313 145400 93189568 630 630 630 630 0
267 20250313 145300 93189568 630 630 630 630 0
268 20250313 145200 93189568 630 630 630 630 0
269 20250313 145100 93189568 630 630 630 630 0
270 20250313 145000 93189568 630 630 630 630 1
271 20250313 144900 93188938 624 624 624 624 0
272 20250313 144800 93188938 624 624 624 624 1
273 20250313 144700 93188314 625 627 627 625 3404
274 20250313 144600 91058781 628 628 628 628 2067
275 20250313 144500 89760705 630 630 630 630 1
276 20250313 144400 89760075 629 629 629 629 1000
277 20250313 144300 89131075 630 630 630 630 1000
278 20250313 144200 88501075 630 630 630 630 0
279 20250313 144100 88501075 630 630 630 630 0
280 20250313 144000 88501075 630 630 630 630 14
281 20250313 143900 88492255 630 630 630 630 1
282 20250313 143800 88491625 629 629 629 629 29
283 20250313 143700 88473384 629 629 629 629 0
284 20250313 143600 88473384 629 629 629 629 0
285 20250313 143500 88473384 629 629 629 628 2028
286 20250313 143400 87197775 630 630 630 630 0
287 20250313 143300 87197775 630 630 630 630 111
288 20250313 143200 87127845 631 631 631 631 0
289 20250313 143100 87127845 631 631 631 631 0
290 20250313 143000 87127845 631 631 631 631 0
291 20250313 142900 87127845 631 631 631 631 0
292 20250313 142800 87127845 631 631 631 631 0
293 20250313 142700 87127845 631 631 631 631 0
294 20250313 142600 87127845 631 631 631 631 0
295 20250313 142500 87127845 631 631 631 631 0
296 20250313 142400 87127845 631 631 631 631 0
297 20250313 142300 87127845 631 631 631 631 0
298 20250313 142200 87127845 631 631 631 631 0
299 20250313 142100 87127845 631 631 631 631 0
300 20250313 142000 87127845 631 631 632 630 4340
301 20250313 141900 84393355 631 631 631 631 103
302 20250313 141800 84328362 631 631 633 631 8
303 20250313 141700 84323312 630 630 630 630 0
304 20250313 141600 84323312 630 633 633 630 9850
305 20250313 141500 78117809 631 631 631 631 0
306 20250313 141400 78117809 631 631 631 631 0
307 20250313 141300 78117809 631 631 631 631 0
308 20250313 141200 78117809 631 631 631 631 4
309 20250313 141100 78115285 633 633 633 633 0
310 20250313 141000 78115285 633 633 633 633 0
311 20250313 140900 78115285 633 631 633 631 1143
312 20250313 140800 77394046 633 633 633 633 0
313 20250313 140700 77394046 633 633 633 633 0
314 20250313 140600 77394046 633 633 633 633 22
315 20250313 140500 77380120 631 631 631 631 10
316 20250313 140400 77373810 633 631 633 631 1008
317 20250313 140300 76737746 633 631 633 631 27
318 20250313 140200 76720695 631 633 633 631 6981
319 20250313 140100 72303503 633 633 633 633 11
320 20250313 140000 72296540 631 631 631 631 6
321 20250313 135900 72292754 633 633 633 633 0
322 20250313 135800 72292754 633 633 633 633 0
323 20250313 135700 72292754 633 633 633 633 0
324 20250313 135600 72292754 633 633 633 633 0
325 20250313 135500 72292754 633 633 633 633 0
326 20250313 135400 72292754 633 633 633 633 0
327 20250313 135300 72292754 633 633 633 633 0
328 20250313 135200 72292754 633 633 633 633 0
329 20250313 135100 72292754 633 633 633 633 0
330 20250313 135000 72292754 633 633 633 633 0
331 20250313 134900 72292754 633 633 633 633 0
332 20250313 134800 72292754 633 633 633 633 0
333 20250313 134700 72292754 633 633 633 633 1
334 20250313 134600 72292121 633 633 633 633 0
335 20250313 134500 72292121 633 633 633 633 0
336 20250313 134400 72292121 633 633 633 633 0
337 20250313 134300 72292121 633 633 633 633 0
338 20250313 134200 72292121 633 631 633 631 11
339 20250313 134100 72285162 630 630 630 630 0
340 20250313 134000 72285162 630 630 630 630 2051
341 20250313 133900 70993032 630 630 630 630 0
342 20250313 133800 70993032 630 630 630 630 505
343 20250313 133700 70674882 630 630 630 629 37
344 20250313 133600 70651576 630 630 630 630 0
345 20250313 133500 70651576 630 631 631 630 3087
346 20250313 133400 68706764 635 635 635 635 0
347 20250313 133300 68706764 635 635 635 635 0
348 20250313 133200 68706764 635 635 635 635 0
349 20250313 133100 68706764 635 635 635 635 0
350 20250313 133000 68706764 635 635 635 635 0
351 20250313 132900 68706764 635 635 635 635 0
352 20250313 132800 68706764 635 635 635 635 0
353 20250313 132700 68706764 635 635 635 635 0
354 20250313 132600 68706764 635 635 635 632 4
355 20250313 132500 68704230 635 635 635 635 1
356 20250313 132400 68703595 635 632 635 630 40
357 20250313 132300 68678379 635 635 635 635 0
358 20250313 132200 68678379 635 635 635 635 0
359 20250313 132100 68678379 635 630 635 630 1231
360 20250313 132000 67902844 635 635 635 635 0
361 20250313 131900 67902844 635 634 635 634 3007
362 20250313 131800 65994621 635 635 635 635 0
363 20250313 131700 65994621 635 635 635 635 0
364 20250313 131600 65994621 635 635 635 635 0
365 20250313 131500 65994621 635 635 635 635 0
366 20250313 131400 65994621 635 635 635 635 0
367 20250313 131300 65994621 635 635 635 635 1
368 20250313 131200 65993986 631 631 631 631 0
369 20250313 131100 65993986 631 631 631 631 0
370 20250313 131000 65993986 631 631 631 631 5
371 20250313 130900 65990831 635 635 635 635 1
372 20250313 130800 65990196 631 631 631 631 0
373 20250313 130700 65990196 631 631 631 630 4081
374 20250313 130600 63417473 635 635 635 635 0
375 20250313 130500 63417473 635 635 635 635 0
376 20250313 130400 63417473 635 635 635 635 0
377 20250313 130300 63417473 635 631 635 631 2391
378 20250313 130200 61908748 635 635 635 635 0
379 20250313 130100 61908748 635 635 635 635 0
380 20250313 130000 61908748 635 634 635 634 50
381 20250313 125900 61877001 635 635 635 635 0
382 20250313 125800 61877001 635 635 635 635 0
383 20250313 125700 61877001 635 635 635 635 100
384 20250313 125600 61813501 635 635 635 635 0
385 20250313 125500 61813501 635 635 635 635 0
386 20250313 125400 61813501 635 635 635 635 0
387 20250313 125300 61813501 635 635 635 635 0
388 20250313 125200 61813501 635 632 635 632 903
389 20250313 125100 61242802 636 636 636 636 0
390 20250313 125000 61242802 636 636 636 636 0
391 20250313 124900 61242802 636 636 636 636 0
392 20250313 124800 61242802 636 636 636 636 0
393 20250313 124700 61242802 636 636 636 636 0
394 20250313 124600 61242802 636 636 636 636 0
395 20250313 124500 61242802 636 636 636 636 0
396 20250313 124400 61242802 636 636 636 636 0
397 20250313 124300 61242802 636 636 636 636 0
398 20250313 124200 61242802 636 636 636 636 0
399 20250313 124100 61242802 636 636 636 636 0
400 20250313 124000 61242802 636 636 636 636 0
401 20250313 123900 61242802 636 636 636 636 0
402 20250313 123800 61242802 636 636 636 636 0
403 20250313 123700 61242802 636 636 636 636 0
404 20250313 123600 61242802 636 636 636 636 0
405 20250313 123500 61242802 636 636 636 636 0
406 20250313 123400 61242802 636 636 636 636 0
407 20250313 123300 61242802 636 636 636 636 0
408 20250313 123200 61242802 636 636 636 636 0
409 20250313 123100 61242802 636 636 636 636 0
410 20250313 123000 61242802 636 636 636 636 920
411 20250313 122900 60657682 636 636 636 636 2
412 20250313 122800 60656410 635 635 635 635 2464
413 20250313 122700 59091770 635 635 635 635 0
414 20250313 122600 59091770 635 635 635 635 0
415 20250313 122500 59091770 635 635 635 635 0
416 20250313 122400 59091770 635 635 635 635 0
417 20250313 122300 59091770 635 635 635 635 1
418 20250313 122200 59091135 631 631 631 631 0
419 20250313 122100 59091135 631 632 632 631 2448
420 20250313 122000 57546430 632 636 636 632 978
421 20250313 121900 56928077 634 636 636 634 6
422 20250313 121800 56924271 636 636 636 636 0
423 20250313 121700 56924271 636 636 636 636 1
424 20250313 121600 56923635 636 636 636 636 0
425 20250313 121500 56923635 636 636 636 636 0
426 20250313 121400 56923635 636 636 636 636 1
427 20250313 121300 56922999 636 636 636 636 0
428 20250313 121200 56922999 636 636 636 636 1
429 20250313 121100 56922363 636 636 636 636 0
430 20250313 121000 56922363 636 634 636 633 28
431 20250313 120900 56904621 636 636 636 636 1
432 20250313 120800 56903985 636 636 636 636 0
433 20250313 120700 56903985 636 636 636 636 0
434 20250313 120600 56903985 636 634 636 634 28
435 20250313 120500 56886231 637 635 637 635 5008
436 20250313 120400 53700692 635 635 635 635 0
437 20250313 120300 53700692 635 634 635 634 50
438 20250313 120200 53668991 633 633 633 633 200
439 20250313 120100 53542391 634 634 634 634 1
440 20250313 120000 53541757 633 633 633 633 16
441 20250313 115900 53531629 635 635 635 635 9
442 20250313 115800 53525914 635 635 635 635 5
443 20250313 115700 53522739 635 635 635 635 0
444 20250313 115600 53522739 635 635 635 635 11
445 20250313 115500 53515754 631 631 631 631 0
446 20250313 115400 53515754 631 631 631 631 0
447 20250313 115300 53515754 631 634 634 631 4000
448 20250313 115200 50986985 633 633 633 633 0
449 20250313 115100 50986985 633 633 633 633 0
450 20250313 115000 50986985 633 633 633 633 0
451 20250313 114900 50986985 633 633 633 633 0
452 20250313 114800 50986985 633 633 633 633 421
453 20250313 114700 50720492 635 635 635 635 0
454 20250313 114600 50720492 635 635 635 635 0
455 20250313 114500 50720492 635 635 635 635 1
456 20250313 114400 50719857 632 632 632 632 2145
457 20250313 114300 49364217 633 633 633 633 2070
458 20250313 114200 48053907 635 635 635 635 1
459 20250313 114100 48053272 635 635 635 635 0
460 20250313 114000 48053272 635 635 635 635 0
461 20250313 113900 48053272 635 635 635 635 0
462 20250313 113800 48053272 635 635 635 635 0
463 20250313 113700 48053272 635 635 635 635 0
464 20250313 113600 48053272 635 635 635 635 0
465 20250313 113500 48053272 635 635 635 635 1
466 20250313 113400 48052637 635 635 635 635 0
467 20250313 113300 48052637 635 635 635 635 0
468 20250313 113200 48052637 635 635 635 635 0
469 20250313 113100 48052637 635 635 635 635 0
470 20250313 113000 48052637 635 635 635 635 0
471 20250313 112900 48052637 635 635 635 635 16
472 20250313 112800 48042477 636 636 636 636 0
473 20250313 112700 48042477 636 636 636 636 0
474 20250313 112600 48042477 636 636 636 636 0
475 20250313 112500 48042477 636 636 636 636 0
476 20250313 112400 48042477 636 636 636 636 0
477 20250313 112300 48042477 636 636 636 636 0
478 20250313 112200 48042477 636 635 636 635 1035
479 20250313 112100 47385246 635 635 635 635 0
480 20250313 112000 47385246 635 634 635 634 12
481 20250313 111900 47377637 634 634 634 634 90
482 20250313 111800 47320577 634 634 634 634 2
483 20250313 111700 47319309 634 634 634 634 8
484 20250313 111600 47314237 634 634 634 634 18
485 20250313 111500 47302825 635 635 635 635 0
486 20250313 111400 47302825 635 635 635 635 1
487 20250313 111300 47302190 635 635 635 635 0
488 20250313 111200 47302190 635 634 635 634 403
489 20250313 111100 47046687 633 633 633 633 2
490 20250313 111000 47045421 635 635 635 635 107
491 20250313 110900 46977476 633 635 635 632 982
492 20250313 110800 46355450 634 635 635 634 798
493 20250313 110700 45849220 635 635 635 635 0
494 20250313 110600 45849220 635 635 635 635 1
495 20250313 110500 45848585 635 635 635 635 0
496 20250313 110400 45848585 635 635 635 635 0
497 20250313 110300 45848585 635 635 635 635 0
498 20250313 110200 45848585 635 635 635 635 0
499 20250313 110100 45848585 635 635 635 635 2
500 20250313 110000 45847315 635 635 635 635 0
501 20250313 105900 45847315 635 635 635 635 1
502 20250313 105800 45846680 635 635 635 635 0
503 20250313 105700 45846680 635 635 635 635 5
504 20250313 105600 45843505 635 635 635 635 30
505 20250313 105500 45824455 636 636 636 636 300
506 20250313 105400 45633655 636 636 636 636 0
507 20250313 105300 45633655 636 635 636 635 560
508 20250313 105200 45278053 634 634 634 634 895
509 20250313 105100 44710623 633 632 633 632 2955
510 20250313 105000 42842693 632 632 632 632 1
511 20250313 104900 42842061 632 632 632 632 10
512 20250313 104800 42835741 632 631 632 631 5
513 20250313 104700 42832583 630 630 630 630 1
514 20250313 104600 42831953 634 634 634 634 0
515 20250313 104500 42831953 634 634 634 634 0
516 20250313 104400 42831953 634 634 634 634 0
517 20250313 104300 42831953 634 634 634 634 0
518 20250313 104200 42831953 634 633 634 633 491
519 20250313 104100 42521149 629 630 633 629 122
520 20250313 104000 42444267 631 631 631 631 0
521 20250313 103900 42444267 631 631 631 631 276
522 20250313 103800 42270111 631 630 631 630 3124
523 20250313 103700 40301867 632 631 632 631 4028
524 20250313 103600 37758171 630 630 630 630 5
525 20250313 103500 37755021 635 635 635 635 0
526 20250313 103400 37755021 635 635 635 635 1
527 20250313 103300 37754386 631 631 631 631 0
528 20250313 103200 37754386 631 631 631 631 170
529 20250313 103100 37647116 635 635 635 635 0
530 20250313 103000 37647116 635 635 635 635 1
531 20250313 102900 37646481 631 631 631 631 0
532 20250313 102800 37646481 631 632 632 631 15
533 20250313 102700 37637011 631 631 631 631 0
534 20250313 102600 37637011 631 636 636 631 84
535 20250313 102500 37583992 636 636 636 636 0
536 20250313 102400 37583992 636 636 636 636 0
537 20250313 102300 37583992 636 636 636 636 0
538 20250313 102200 37583992 636 636 636 636 29
539 20250313 102100 37565548 636 636 636 636 1
540 20250313 102000 37564912 628 631 631 628 1500
541 20250313 101900 36621987 632 632 632 632 33
542 20250313 101800 36601131 633 636 636 633 93
543 20250313 101700 36542251 636 636 636 636 3
544 20250313 101600 36540343 634 636 636 634 101
545 20250313 101500 36476307 636 636 636 633 16
546 20250313 101400 36466163 636 633 636 633 2931
547 20250313 101300 34610837 633 633 633 633 5
548 20250313 101200 34607672 633 632 634 631 2132
549 20250313 101100 33262241 634 631 634 631 2036
550 20250313 101000 31977453 634 633 634 633 3
551 20250313 100900 31975552 631 632 635 631 15
552 20250313 100800 31966076 635 631 635 631 202
553 20250313 100700 31838610 636 633 636 633 113
554 20250313 100600 31767022 634 634 634 634 1
555 20250313 100500 31766388 631 632 634 631 8
556 20250313 100400 31761332 635 635 635 635 11
557 20250313 100300 31754347 635 631 635 631 71
558 20250313 100200 31709538 637 637 637 637 2
559 20250313 100100 31708264 637 637 637 637 0
560 20250313 100000 31708264 637 637 637 637 1
561 20250313 095900 31707627 631 631 631 631 1753
562 20250313 095800 30601484 634 634 634 634 12
563 20250313 095700 30593876 635 635 635 635 0
564 20250313 095600 30593876 635 635 635 635 1
565 20250313 095500 30593241 636 636 637 636 21
566 20250313 095400 30579882 635 632 635 632 592
567 20250313 095300 30204838 632 631 632 631 1000
568 20250313 095200 29572844 632 632 632 632 0
569 20250313 095100 29572844 632 632 632 632 2
570 20250313 095000 29571580 626 631 633 626 8194
571 20250313 094900 24432269 634 632 634 632 2
572 20250313 094800 24431003 630 630 630 630 6
573 20250313 094700 24427223 638 638 638 638 1
574 20250313 094600 24426585 637 637 637 637 1350
575 20250313 094500 23566635 631 631 631 631 4000
576 20250313 094400 21042635 637 635 637 635 10
577 20250313 094300 21036281 635 635 635 635 0
578 20250313 094200 21036281 635 635 635 635 0
579 20250313 094100 21036281 635 634 635 634 121
580 20250313 094000 20959471 629 631 631 629 2631
581 20250313 093900 19301872 637 637 637 637 0
582 20250313 093800 19301872 637 637 637 637 0
583 20250313 093700 19301872 637 637 637 637 0
584 20250313 093600 19301872 637 637 637 637 0
585 20250313 093500 19301872 637 637 637 637 0
586 20250313 093400 19301872 637 637 637 637 0
587 20250313 093300 19301872 637 635 637 635 2255
588 20250313 093200 17867777 635 635 635 635 0
589 20250313 093100 17867777 635 635 635 635 50
590 20250313 093000 17836027 635 635 635 635 0
591 20250313 092900 17836027 635 628 635 628 3
592 20250313 092800 17834129 635 635 635 635 1
593 20250313 092700 17833494 628 634 634 628 42
594 20250313 092600 17807106 637 637 637 637 0
595 20250313 092500 17807106 637 637 637 637 0
596 20250313 092400 17807106 637 636 637 636 972
597 20250313 092300 17188913 636 634 636 634 609
598 20250313 092200 16802098 635 634 635 634 9
599 20250313 092100 16796388 634 633 634 633 2
600 20250313 092000 16795121 632 632 632 632 0
601 20250313 091900 16795121 632 632 632 632 0
602 20250313 091800 16795121 632 632 632 632 185
603 20250313 091700 16678201 632 631 632 631 40
604 20250313 091600 16652931 632 632 632 632 1200
605 20250313 091500 15894531 632 632 632 632 1200
606 20250313 091400 15136131 632 628 632 614 13328
607 20250313 091300 6864683 632 632 632 632 0
608 20250313 091200 6864683 632 632 632 632 0
609 20250313 091100 6864683 632 632 632 632 0
610 20250313 091000 6864683 632 632 632 632 0
611 20250313 090900 6864683 632 630 632 629 5937
612 20250313 090800 3130266 630 630 630 630 1826
613 20250313 090700 1979886 629 630 630 629 1225
614 20250313 090600 1208187 632 632 632 632 0
615 20250313 090500 1208187 632 632 632 632 0
616 20250313 090400 1208187 632 631 632 630 869
617 20250313 090300 659900 632 632 632 632 319
618 20250313 090200 458292 633 633 633 633 0
619 20250313 090100 458292 633 633 633 633 0
620 20250313 090000 458292 633 633 633 633 724

1
033340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,96950558,0,61175802098,0.00
20250310,0,96950558,0,61563604330,0.00
20250307,0,96950558,0,64181269396,0.00
20250306,0,96950558,0,66411132230,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 96950558 0 61175802098 0.00
3 20250310 0 96950558 0 61563604330 0.00
4 20250307 0 96950558 0 64181269396 0.00
5 20250306 0 96950558 0 66411132230 0.00