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

627
038530/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,192500,434518320,233,233,233,233,27174
20250313,192400,434518320,233,233,233,233,0
20250313,192300,434518320,233,233,233,233,0
20250313,192200,434518320,233,233,233,233,0
20250313,192100,434518320,233,233,233,233,0
20250313,192000,434518320,233,233,233,233,0
20250313,191900,434518320,233,233,233,233,0
20250313,191800,434518320,233,233,233,233,0
20250313,191700,434518320,233,233,233,233,0
20250313,191600,434518320,233,233,233,233,0
20250313,191500,434518320,233,233,233,233,0
20250313,191400,434518320,233,233,233,233,0
20250313,191300,434518320,233,233,233,233,0
20250313,191200,434518320,233,233,233,233,0
20250313,191100,434518320,233,233,233,233,0
20250313,191000,434518320,233,233,233,233,0
20250313,190900,434518320,233,233,233,233,0
20250313,190800,434518320,233,233,233,233,0
20250313,190700,434518320,233,233,233,233,0
20250313,190600,434518320,233,233,233,233,0
20250313,190500,434518320,233,233,233,233,0
20250313,190400,434518320,233,233,233,233,0
20250313,190300,434518320,233,233,233,233,0
20250313,190200,434518320,233,233,233,233,0
20250313,190100,434518320,233,233,233,233,0
20250313,190000,434518320,233,233,233,233,0
20250313,185900,434518320,233,233,233,233,0
20250313,185800,434518320,233,233,233,233,0
20250313,185700,434518320,233,233,233,233,0
20250313,185600,434518320,233,233,233,233,0
20250313,185500,434518320,233,233,233,233,27174
20250313,185400,434518320,233,233,233,233,0
20250313,185300,434518320,233,233,233,233,0
20250313,185200,434518320,233,233,233,233,0
20250313,185100,434518320,233,233,233,233,0
20250313,185000,434518320,233,233,233,233,0
20250313,184900,434518320,233,233,233,233,0
20250313,184800,434518320,233,233,233,233,0
20250313,184700,434518320,233,233,233,233,0
20250313,184600,434518320,233,233,233,233,0
20250313,184500,434518320,233,233,233,233,0
20250313,184400,434518320,233,233,233,233,0
20250313,184300,434518320,233,233,233,233,0
20250313,184200,434518320,233,233,233,233,0
20250313,184100,434518320,233,233,233,233,0
20250313,184000,434518320,233,233,233,233,0
20250313,183900,434518320,233,233,233,233,0
20250313,183800,434518320,233,233,233,233,0
20250313,183700,434518320,233,233,233,233,0
20250313,183600,434518320,233,233,233,233,0
20250313,183500,434518320,233,233,233,233,0
20250313,183400,434518320,233,233,233,233,0
20250313,183300,434518320,233,233,233,233,0
20250313,183200,434518320,233,233,233,233,0
20250313,183100,434518320,233,233,233,233,0
20250313,183000,434518320,233,233,233,233,0
20250313,182900,434518320,233,233,233,233,0
20250313,182800,434518320,233,233,233,233,0
20250313,182700,434518320,233,233,233,233,0
20250313,182600,434518320,233,233,233,233,0
20250313,182500,434518320,233,233,233,233,27174
20250313,182400,434518320,233,233,233,233,0
20250313,182300,434518320,233,233,233,233,0
20250313,182200,434518320,233,233,233,233,0
20250313,182100,434518320,233,233,233,233,0
20250313,182000,434518320,233,233,233,233,0
20250313,181900,434518320,233,233,233,233,0
20250313,181800,434518320,233,233,233,233,0
20250313,181700,434518320,233,233,233,233,0
20250313,181600,434518320,233,233,233,233,0
20250313,181500,434518320,233,233,233,233,0
20250313,181400,434518320,233,233,233,233,0
20250313,181300,434518320,233,233,233,233,0
20250313,181200,434518320,233,233,233,233,0
20250313,181100,434518320,233,233,233,233,0
20250313,181000,434518320,233,233,233,233,0
20250313,180900,434518320,233,233,233,233,0
20250313,180800,434518320,233,233,233,233,0
20250313,180700,434518320,233,233,233,233,0
20250313,180600,434518320,233,233,233,233,0
20250313,180500,434518320,233,233,233,233,0
20250313,180400,434518320,233,233,233,233,0
20250313,180300,434518320,233,233,233,233,0
20250313,180200,434518320,233,233,233,233,0
20250313,180100,434518320,233,233,233,233,0
20250313,180000,434518320,233,233,233,233,0
20250313,175900,434518320,233,233,233,233,0
20250313,175800,434518320,233,233,233,233,0
20250313,175700,434518320,233,233,233,233,0
20250313,175600,434518320,233,233,233,233,0
20250313,175500,434518320,233,233,233,233,27174
20250313,175400,434518320,233,233,233,233,0
20250313,175300,434518320,233,233,233,233,0
20250313,175200,434518320,233,233,233,233,0
20250313,175100,434518320,233,233,233,233,0
20250313,175000,434518320,233,233,233,233,0
20250313,174900,434518320,233,233,233,233,0
20250313,174800,434518320,233,233,233,233,0
20250313,174700,434518320,233,233,233,233,0
20250313,174600,434518320,233,233,233,233,0
20250313,174500,434518320,233,233,233,233,0
20250313,174400,434518320,233,233,233,233,0
20250313,174300,434518320,233,233,233,233,0
20250313,174200,434518320,233,233,233,233,0
20250313,174100,434518320,233,233,233,233,0
20250313,174000,434518320,233,233,233,233,0
20250313,173900,434518320,233,233,233,233,0
20250313,173800,434518320,233,233,233,233,0
20250313,173700,434518320,233,233,233,233,0
20250313,173600,434518320,233,233,233,233,0
20250313,173500,434518320,233,233,233,233,0
20250313,173400,434518320,233,233,233,233,0
20250313,173300,434518320,233,233,233,233,0
20250313,173200,434518320,233,233,233,233,0
20250313,173100,434518320,233,233,233,233,0
20250313,173000,434518320,233,233,233,233,0
20250313,172900,434518320,233,233,233,233,0
20250313,172800,434518320,233,233,233,233,0
20250313,172700,434518320,233,233,233,233,0
20250313,172600,434518320,233,233,233,233,0
20250313,172500,434518320,233,233,233,233,27174
20250313,172400,434518320,233,233,233,233,0
20250313,172300,434518320,233,233,233,233,0
20250313,172200,434518320,233,233,233,233,0
20250313,172100,434518320,233,233,233,233,0
20250313,172000,434518320,233,233,233,233,0
20250313,171900,434518320,233,233,233,233,0
20250313,171800,434518320,233,233,233,233,0
20250313,171700,434518320,233,233,233,233,0
20250313,171600,434518320,233,233,233,233,0
20250313,171500,434518320,233,233,233,233,0
20250313,171400,434518320,233,233,233,233,0
20250313,171300,434518320,233,233,233,233,0
20250313,171200,434518320,233,233,233,233,0
20250313,171100,434518320,233,233,233,233,0
20250313,171000,434518320,233,233,233,233,0
20250313,170900,434518320,233,233,233,233,0
20250313,170800,434518320,233,233,233,233,0
20250313,170700,434518320,233,233,233,233,0
20250313,170600,434518320,233,233,233,233,0
20250313,170500,434518320,233,233,233,233,0
20250313,170400,434518320,233,233,233,233,0
20250313,170300,434518320,233,233,233,233,0
20250313,170200,434518320,233,233,233,233,0
20250313,170100,434518320,233,233,233,233,0
20250313,170000,434518320,233,233,233,233,0
20250313,165900,434518320,233,233,233,233,0
20250313,165800,434518320,233,233,233,233,0
20250313,165700,434518320,233,233,233,233,0
20250313,165600,434518320,233,233,233,233,0
20250313,165500,434518320,233,233,233,233,27174
20250313,165400,434518320,233,233,233,233,0
20250313,165300,434518320,233,233,233,233,0
20250313,165200,434518320,233,233,233,233,0
20250313,165100,434518320,233,233,233,233,0
20250313,165000,434518320,233,233,233,233,0
20250313,164900,434518320,233,233,233,233,0
20250313,164800,434518320,233,233,233,233,0
20250313,164700,434518320,233,233,233,233,0
20250313,164600,434518320,233,233,233,233,0
20250313,164500,434518320,233,233,233,233,0
20250313,164400,434518320,233,233,233,233,0
20250313,164300,434518320,233,233,233,233,0
20250313,164200,434518320,233,233,233,233,0
20250313,164100,434518320,233,233,233,233,0
20250313,164000,434518320,233,233,233,233,0
20250313,163900,434518320,233,233,233,233,0
20250313,163800,434518320,233,233,233,233,0
20250313,163700,434518320,233,233,233,233,0
20250313,163600,434518320,233,233,233,233,0
20250313,163500,434518320,233,233,233,233,0
20250313,163400,434518320,233,233,233,233,0
20250313,163300,434518320,233,233,233,233,0
20250313,163200,434518320,233,233,233,233,0
20250313,163100,434518320,233,233,233,233,0
20250313,163000,434518320,233,233,233,233,0
20250313,162900,434518320,233,233,233,233,0
20250313,162800,434518320,233,233,233,233,0
20250313,162700,434518320,233,233,233,233,0
20250313,162600,434518320,233,233,233,233,0
20250313,162500,434518320,233,233,233,233,27174
20250313,162400,434518320,233,233,233,233,0
20250313,162300,434518320,233,233,233,233,0
20250313,162200,434518320,233,233,233,233,0
20250313,162100,434518320,233,233,233,233,0
20250313,162000,434518320,233,233,233,233,0
20250313,161900,434518320,233,233,233,233,0
20250313,161800,434518320,233,233,233,233,0
20250313,161700,434518320,233,233,233,233,0
20250313,161600,434518320,233,233,233,233,0
20250313,161500,434518320,233,233,233,233,0
20250313,161400,434518320,233,233,233,233,0
20250313,161300,434518320,233,233,233,233,0
20250313,161200,434518320,233,233,233,233,0
20250313,161100,434518320,233,233,233,233,0
20250313,161000,434518320,233,233,233,233,0
20250313,160900,434518320,233,233,233,233,0
20250313,160800,434518320,233,233,233,233,0
20250313,160700,434518320,233,233,233,233,0
20250313,160600,434518320,233,233,233,233,0
20250313,160500,434518320,233,233,233,233,0
20250313,160400,434518320,233,233,233,233,0
20250313,160300,434518320,233,233,233,233,0
20250313,160200,434518320,233,233,233,233,0
20250313,160100,434518320,233,233,233,233,0
20250313,160000,434518320,233,233,233,233,0
20250313,155900,434518320,233,233,233,233,0
20250313,155800,434518320,233,233,233,233,0
20250313,155700,434518320,233,233,233,233,0
20250313,155600,434518320,233,233,233,233,0
20250313,155500,434518320,233,233,233,233,27174
20250313,155400,434518320,233,233,233,233,0
20250313,155300,434518320,233,233,233,233,0
20250313,155200,434518320,233,233,233,233,0
20250313,155100,434518320,233,233,233,233,0
20250313,155000,434518320,233,233,233,233,0
20250313,154900,434518320,233,233,233,233,0
20250313,154800,434518320,233,233,233,233,0
20250313,154700,434518320,233,233,233,233,0
20250313,154600,434518320,233,233,233,233,0
20250313,154500,434518320,233,233,233,233,0
20250313,154400,434518320,233,233,233,233,0
20250313,154300,434518320,233,233,233,233,0
20250313,154200,434518320,233,233,233,233,0
20250313,154100,434518320,233,233,233,233,0
20250313,154000,434518320,233,233,233,233,0
20250313,153900,434518320,233,233,233,233,0
20250313,153800,434518320,233,233,233,233,0
20250313,153700,434518320,233,233,233,233,0
20250313,153600,434518320,233,233,233,233,0
20250313,153500,434518320,233,233,233,233,0
20250313,153400,434518320,233,233,233,233,0
20250313,153300,434518320,233,233,233,233,0
20250313,153200,434518320,233,233,233,233,0
20250313,153100,434518320,233,233,233,233,0
20250313,153000,434518320,233,233,233,233,27174
20250313,152900,428186778,236,236,236,236,0
20250313,152800,428186778,236,236,236,236,0
20250313,152700,428186778,236,236,236,236,0
20250313,152600,428186778,236,236,236,236,0
20250313,152500,428186778,236,236,236,236,0
20250313,152400,428186778,236,236,236,236,0
20250313,152300,428186778,236,236,236,236,0
20250313,152200,428186778,236,236,236,236,0
20250313,152100,428186778,236,236,236,236,0
20250313,152000,428186778,236,236,236,236,0
20250313,151900,428186778,236,234,236,234,1392
20250313,151800,427860761,234,234,236,234,5907
20250313,151700,426478521,236,236,236,236,11
20250313,151600,426475925,234,234,234,234,1
20250313,151500,426475691,236,234,236,234,2665
20250313,151400,425848900,236,235,236,235,305
20250313,151300,425776925,234,234,234,234,532
20250313,151200,425652437,236,236,236,236,3
20250313,151100,425651729,236,236,236,236,3160
20250313,151000,424905969,236,236,236,236,1
20250313,150900,424905733,236,236,236,236,1
20250313,150800,424905497,235,235,235,235,472
20250313,150700,424794577,235,234,235,234,300
20250313,150600,424724198,236,236,236,236,0
20250313,150500,424724198,236,236,236,236,0
20250313,150400,424724198,236,236,236,236,0
20250313,150300,424724198,236,236,236,236,823
20250313,150200,424529970,236,236,236,236,16949
20250313,150100,420530006,236,236,236,236,0
20250313,150000,420530006,236,236,236,236,0
20250313,145900,420530006,236,236,236,236,0
20250313,145800,420530006,236,236,236,236,0
20250313,145700,420530006,236,236,236,236,10
20250313,145600,420527646,236,236,236,236,1
20250313,145500,420527410,234,234,234,234,500
20250313,145400,420410410,236,236,236,236,0
20250313,145300,420410410,236,236,236,236,0
20250313,145200,420410410,236,236,236,236,827
20250313,145100,420215238,236,236,236,236,0
20250313,145000,420215238,236,236,236,236,0
20250313,144900,420215238,236,236,236,236,1
20250313,144800,420215002,234,236,236,234,56
20250313,144700,420201895,235,235,235,235,2024
20250313,144600,419726255,235,235,235,235,4
20250313,144500,419725315,234,234,234,234,1
20250313,144400,419725081,235,235,235,235,0
20250313,144300,419725081,235,235,235,235,3000
20250313,144200,419020081,235,235,235,235,0
20250313,144100,419020081,235,234,235,234,3789
20250313,144000,418131666,235,235,235,235,500
20250313,143900,418014166,235,235,235,235,0
20250313,143800,418014166,235,234,235,234,17
20250313,143700,418010172,234,234,234,234,0
20250313,143600,418010172,234,234,234,234,0
20250313,143500,418010172,234,234,234,234,431
20250313,143400,417909318,234,235,235,234,3133
20250313,143300,417176191,236,236,236,236,0
20250313,143200,417176191,236,236,236,236,0
20250313,143100,417176191,236,235,236,235,5212
20250313,143000,415951369,235,233,235,233,23520
20250313,142900,410441574,233,233,233,233,3204
20250313,142800,409695042,233,234,234,233,10000
20250313,142700,407361516,234,234,234,234,9
20250313,142600,407359410,234,234,234,234,0
20250313,142500,407359410,234,234,234,234,190
20250313,142400,407314950,234,234,234,234,0
20250313,142300,407314950,234,234,234,234,0
20250313,142200,407314950,234,234,235,234,10300
20250313,142100,404899173,233,233,233,233,0
20250313,142000,404899173,233,233,233,233,30
20250313,141900,404892183,233,233,233,233,10
20250313,141800,404889853,233,233,233,233,500
20250313,141700,404773353,233,233,233,233,1
20250313,141600,404773120,233,234,234,233,22
20250313,141500,404767992,233,233,233,233,5000
20250313,141400,403602992,233,233,233,233,0
20250313,141300,403602992,233,233,233,233,1000
20250313,141200,403369992,233,233,233,233,0
20250313,141100,403369992,233,233,233,233,4064
20250313,141000,402423080,233,233,233,233,2500
20250313,140900,401840580,233,233,233,233,5750
20250313,140800,400500830,233,233,233,233,0
20250313,140700,400500830,233,233,233,233,7118
20250313,140600,398842336,234,234,234,234,100
20250313,140500,398818936,234,234,234,234,0
20250313,140400,398818936,234,234,234,234,0
20250313,140300,398818936,234,234,234,234,5
20250313,140200,398817766,233,233,233,233,800
20250313,140100,398631366,233,233,233,233,0
20250313,140000,398631366,233,233,233,233,1461
20250313,135900,398290953,233,233,233,233,31
20250313,135800,398283730,233,233,233,233,6000
20250313,135700,396885730,233,233,233,233,0
20250313,135600,396885730,233,233,233,233,0
20250313,135500,396885730,233,233,233,233,0
20250313,135400,396885730,233,233,233,233,8000
20250313,135300,395021730,234,234,234,234,0
20250313,135200,395021730,234,233,234,233,3990
20250313,135100,394090070,233,233,233,233,0
20250313,135000,394090070,233,233,233,233,2404
20250313,134900,393529938,233,233,233,233,0
20250313,134800,393529938,233,233,233,233,7204
20250313,134700,391851406,233,233,233,233,6230
20250313,134600,390399816,233,234,234,233,6881
20250313,134500,388796033,234,234,234,234,150
20250313,134400,388760933,234,234,234,234,247
20250313,134300,388703135,234,234,234,234,1
20250313,134200,388702901,233,233,233,233,0
20250313,134100,388702901,233,233,233,233,0
20250313,134000,388702901,233,233,233,233,0
20250313,133900,388702901,233,233,233,233,9689
20250313,133800,386445364,234,234,234,234,0
20250313,133700,386445364,234,234,234,234,30
20250313,133600,386438344,234,234,234,234,0
20250313,133500,386438344,234,234,234,234,344
20250313,133400,386357848,234,234,234,234,0
20250313,133300,386357848,234,234,234,234,0
20250313,133200,386357848,234,234,234,234,46
20250313,133100,386347084,234,234,234,233,102
20250313,133000,386323266,234,234,234,234,0
20250313,132900,386323266,234,234,234,234,0
20250313,132800,386323266,234,234,234,234,200
20250313,132700,386276466,234,234,234,234,12
20250313,132600,386273658,234,234,234,234,6841
20250313,132500,384672864,234,234,234,234,0
20250313,132400,384672864,234,233,234,233,6250
20250313,132300,383210374,233,233,233,233,0
20250313,132200,383210374,233,233,233,233,500
20250313,132100,383093874,233,232,233,232,5004
20250313,132000,381932479,232,232,232,232,0
20250313,131900,381932479,232,233,233,232,10000
20250313,131800,379604278,233,233,233,233,7
20250313,131700,379602647,234,234,234,234,2
20250313,131600,379602179,233,233,233,233,63
20250313,131500,379587500,233,233,233,233,0
20250313,131400,379587500,233,233,233,233,0
20250313,131300,379587500,233,233,233,233,4000
20250313,131200,378655500,233,233,233,233,200
20250313,131100,378608900,233,233,233,233,17
20250313,131000,378604939,234,234,234,234,0
20250313,130900,378604939,234,234,234,234,10
20250313,130800,378602599,234,233,234,233,9641
20250313,130700,376355546,234,234,234,234,200
20250313,130600,376308746,234,234,234,234,16
20250313,130500,376305002,234,234,234,234,297
20250313,130400,376235504,234,234,234,234,518
20250313,130300,376114292,234,234,234,234,0
20250313,130200,376114292,234,234,234,234,0
20250313,130100,376114292,234,234,234,234,220
20250313,130000,376062812,235,235,235,235,0
20250313,125900,376062812,235,235,235,235,3
20250313,125800,376062107,235,235,235,235,1
20250313,125700,376061872,234,234,234,234,957
20250313,125600,375837934,235,235,235,235,0
20250313,125500,375837934,235,235,235,235,0
20250313,125400,375837934,235,235,235,234,1533
20250313,125300,375479205,235,235,235,235,1
20250313,125200,375478970,234,234,234,234,1
20250313,125100,375478736,234,234,234,234,2001
20250313,125000,375010502,234,234,234,234,164
20250313,124900,374972126,234,234,234,234,1506
20250313,124800,374619722,234,234,234,234,6116
20250313,124700,373188578,234,234,234,234,433
20250313,124600,373087256,234,234,234,234,0
20250313,124500,373087256,234,234,234,234,0
20250313,124400,373087256,234,234,234,234,0
20250313,124300,373087256,234,234,234,234,0
20250313,124200,373087256,234,235,235,234,204
20250313,124100,373039320,235,235,235,235,0
20250313,124000,373039320,235,234,235,234,4731
20250313,123900,371931940,235,235,235,235,0
20250313,123800,371931940,235,235,235,235,1
20250313,123700,371931705,234,234,234,234,0
20250313,123600,371931705,234,234,234,234,0
20250313,123500,371931705,234,234,234,234,729
20250313,123400,371761119,234,234,234,234,0
20250313,123300,371761119,234,234,234,234,1
20250313,123200,371760885,233,234,234,233,5664
20250313,123100,370436622,234,234,234,234,1
20250313,123000,370436388,234,234,234,234,4
20250313,122900,370435452,234,234,234,234,75
20250313,122800,370417902,232,232,232,232,0
20250313,122700,370417902,232,232,232,232,4840
20250313,122600,369295022,232,232,232,232,0
20250313,122500,369295022,232,233,233,232,1150
20250313,122400,369028099,233,233,233,233,2128
20250313,122300,368532275,233,233,233,233,0
20250313,122200,368532275,233,233,233,233,6112
20250313,122100,367108179,234,234,234,234,9
20250313,122000,367106073,234,234,234,234,9
20250313,121900,367103967,234,234,234,234,8675
20250313,121800,365074017,233,233,233,233,6727
20250313,121700,363506626,233,233,233,233,4264
20250313,121600,362513114,233,233,233,233,4938
20250313,121500,361362560,234,234,234,234,10140
20250313,121400,358989800,235,235,235,235,78
20250313,121300,358971470,235,235,235,235,0
20250313,121200,358971470,235,235,235,235,22
20250313,121100,358966300,235,234,235,234,1342
20250313,121000,358651430,234,234,234,234,1702
20250313,120900,358253162,234,234,234,234,4930
20250313,120800,357099542,235,235,235,235,9
20250313,120700,357097427,235,235,235,235,0
20250313,120600,357097427,235,235,235,235,2
20250313,120500,357096957,235,235,235,235,30
20250313,120400,357089907,235,235,235,235,1000
20250313,120300,356854907,234,234,234,234,10
20250313,120200,356852567,235,235,235,235,203
20250313,120100,356804862,235,235,235,235,1
20250313,120000,356804627,234,234,235,234,3821
20250313,115900,355907513,235,235,235,235,0
20250313,115800,355907513,235,235,235,235,0
20250313,115700,355907513,235,235,235,235,1006
20250313,115600,355671103,235,234,236,232,107920
20250313,115500,330540676,234,235,235,234,22559
20250313,115400,325246032,235,235,235,235,1
20250313,115300,325245797,236,236,236,236,1000
20250313,115200,325009797,236,236,236,236,500
20250313,115100,324891797,235,235,235,235,250
20250313,115000,324833047,235,235,235,235,10
20250313,114900,324830697,236,236,236,236,1
20250313,114800,324830461,236,236,236,236,1
20250313,114700,324830225,236,236,236,236,10
20250313,114600,324827865,236,235,236,235,22
20250313,114500,324822694,236,236,236,236,0
20250313,114400,324822694,236,235,236,235,6
20250313,114300,324821283,235,235,235,235,12322
20250313,114200,321925613,234,234,234,234,52
20250313,114100,321913445,234,234,234,234,100
20250313,114000,321890045,235,235,235,235,27943
20250313,113900,315323440,235,235,235,235,150
20250313,113800,315288190,236,235,236,235,2908
20250313,113700,314604809,234,235,235,234,19770
20250313,113600,309978599,235,235,235,235,0
20250313,113500,309978599,235,235,236,234,10482
20250313,113400,307523702,234,234,234,234,110
20250313,113300,307497962,236,236,236,236,0
20250313,113200,307497962,236,235,236,234,251
20250313,113100,307439172,236,236,236,236,1
20250313,113000,307438936,235,235,235,235,700
20250313,112900,307274436,236,236,236,236,0
20250313,112800,307274436,236,236,236,236,0
20250313,112700,307274436,236,236,236,236,501
20250313,112600,307156200,234,235,235,234,1405
20250313,112500,306827225,236,235,236,235,4
20250313,112400,306826282,236,235,236,235,1314
20250313,112300,306516492,236,236,236,236,0
20250313,112200,306516492,236,236,236,236,1
20250313,112100,306516256,234,234,234,234,86
20250313,112000,306496132,234,234,234,234,5913
20250313,111900,305112490,235,236,236,233,79503
20250313,111800,286465606,237,237,237,237,0
20250313,111700,286465606,237,237,237,237,0
20250313,111600,286465606,237,237,237,237,0
20250313,111500,286465606,237,237,237,237,3
20250313,111400,286464895,237,237,237,237,0
20250313,111300,286464895,237,237,237,237,0
20250313,111200,286464895,237,237,237,237,100
20250313,111100,286441195,237,236,237,236,346
20250313,111000,286359538,237,236,237,236,4193
20250313,110900,285367078,236,236,236,236,124
20250313,110800,285337814,236,236,236,236,4017
20250313,110700,284389802,235,235,235,235,72
20250313,110600,284372882,235,235,235,235,0
20250313,110500,284372882,235,235,235,235,0
20250313,110400,284372882,235,236,236,235,1290
20250313,110300,284069432,237,237,237,237,0
20250313,110200,284069432,237,237,237,237,1
20250313,110100,284069195,236,236,236,236,1189
20250313,110000,283788591,237,237,237,237,0
20250313,105900,283788591,237,237,237,237,1
20250313,105800,283788354,237,237,237,237,0
20250313,105700,283788354,237,237,237,237,13
20250313,105600,283785273,236,235,236,235,1870
20250313,105500,283344453,236,236,236,236,0
20250313,105400,283344453,236,236,236,236,0
20250313,105300,283344453,236,236,236,236,0
20250313,105200,283344453,236,236,236,236,2033
20250313,105100,282864665,235,235,235,235,9680
20250313,105000,280589865,235,234,235,234,13397
20250313,104900,277451570,234,234,234,234,3239
20250313,104800,276693644,234,235,235,234,17000
20250313,104700,272711402,235,235,235,235,2825
20250313,104600,272047527,235,236,236,235,10700
20250313,104500,269532927,236,236,236,236,106
20250313,104400,269507911,236,236,236,236,448
20250313,104300,269402183,236,236,236,236,908
20250313,104200,269187895,236,236,236,236,4091
20250313,104100,268222419,237,237,237,237,2
20250313,104000,268221945,237,237,237,237,101
20250313,103900,268198008,237,237,237,237,140
20250313,103800,268164828,237,237,237,237,112
20250313,103700,268138284,237,238,238,237,1533
20250313,103600,267773463,238,237,238,237,12
20250313,103500,267770617,237,237,237,237,342
20250313,103400,267689563,238,238,238,238,2
20250313,103300,267689087,237,237,237,237,0
20250313,103200,267689087,237,237,237,237,60
20250313,103100,267674867,237,237,237,237,327
20250313,103000,267597368,238,238,238,238,1001
20250313,102900,267359130,238,238,238,238,0
20250313,102800,267359130,238,238,239,238,15336
20250313,102700,263708877,239,239,239,239,9202
20250313,102600,261509599,239,239,239,239,12400
20250313,102500,258545999,238,238,238,238,8908
20250313,102400,256425895,238,238,238,238,0
20250313,102300,256425895,238,237,238,237,3
20250313,102200,256425183,237,237,237,237,4611
20250313,102100,255332376,237,238,238,237,2022
20250313,102000,254853092,236,237,238,236,4291
20250313,101900,253836116,238,238,238,236,8198
20250313,101800,251892992,238,237,238,237,8174
20250313,101700,249949143,236,236,236,236,416
20250313,101600,249850967,236,235,236,235,32608
20250313,101500,242158897,234,236,236,234,11120
20250313,101400,239556505,234,235,235,234,1478
20250313,101300,239210587,235,235,235,235,5150
20250313,101200,238000337,235,235,235,235,3
20250313,101100,237999632,235,235,235,235,0
20250313,101000,237999632,235,236,236,235,7929
20250313,100900,236136273,235,235,235,235,313
20250313,100800,236062718,235,235,235,235,533
20250313,100700,235937463,235,235,235,235,191
20250313,100600,235892578,236,236,236,235,5215
20250313,100500,234667029,235,236,236,235,3360
20250313,100400,233875891,236,236,236,236,52
20250313,100300,233863619,235,236,236,235,43882
20250313,100200,223533202,236,237,237,236,1813
20250313,100100,223104792,237,236,237,236,3430
20250313,100000,222292289,236,236,236,236,583
20250313,095900,222154701,235,236,236,235,5338
20250313,095800,220894938,236,236,236,236,0
20250313,095700,220894938,236,236,236,236,4450
20250313,095600,219844738,236,236,236,236,418
20250313,095500,219746090,236,236,236,236,8916
20250313,095400,217641914,236,236,236,236,0
20250313,095300,217641914,236,236,236,236,0
20250313,095200,217641914,236,236,236,236,7511
20250313,095100,215869318,236,236,236,236,0
20250313,095000,215869318,236,236,236,236,4641
20250313,094900,214774042,236,236,236,236,13015
20250313,094800,211702502,236,236,236,236,0
20250313,094700,211702502,236,236,236,236,143
20250313,094600,211668754,237,238,238,237,1367
20250313,094500,211344751,238,236,238,236,12919
20250313,094400,208287708,237,237,237,237,91
20250313,094300,208266141,237,237,237,236,3621
20250313,094200,207408464,235,237,237,235,16701
20250313,094100,203463327,238,238,238,238,1650
20250313,094000,203070627,238,238,238,237,23642
20250313,093900,197444014,238,238,238,238,16549
20250313,093800,193505352,238,237,238,237,10005
20250313,093700,191134164,237,237,237,237,14279
20250313,093600,187750041,237,237,237,236,2170
20250313,093500,187235764,237,236,237,236,1537
20250313,093400,186871562,236,236,236,236,649
20250313,093300,186718398,236,235,236,235,455
20250313,093200,186611265,236,236,236,236,9000
20250313,093100,184487265,236,236,236,235,857
20250313,093000,184285023,235,235,235,235,679
20250313,092900,184125458,235,235,235,235,6149
20250313,092800,182680443,235,236,237,235,5011
20250313,092700,181492859,237,235,237,235,27775
20250313,092600,174956033,234,234,234,233,3441
20250313,092500,174152681,233,234,234,233,10050
20250313,092400,171802675,234,234,234,234,715
20250313,092300,171635365,234,233,234,233,4762
20250313,092200,170525375,234,234,235,233,836
20250313,092100,170329925,232,233,233,232,36183
20250313,092000,161899387,233,234,234,233,3870
20250313,091900,160997575,233,234,234,233,4700
20250313,091800,159898028,234,234,234,234,8600
20250313,091700,157885628,235,233,235,233,35359
20250313,091600,149620465,233,233,233,233,4136
20250313,091500,148656777,235,235,235,234,26822
20250313,091400,142379340,235,235,235,235,560
20250313,091300,142247740,235,234,235,234,34975
20250313,091200,134062152,234,235,236,234,31310
20250313,091100,126706664,235,235,236,235,30203
20250313,091000,119606248,235,235,236,235,21606
20250313,090900,114528633,235,236,236,235,37138
20250313,090800,105776067,236,237,237,236,38199
20250313,090700,96761003,236,239,239,236,81744
20250313,090600,77361087,238,238,239,237,14652
20250313,090500,73870611,237,239,239,237,51865
20250313,090400,61526728,238,240,240,238,5430
20250313,090300,60233321,238,242,242,238,70215
20250313,090200,43417687,240,242,243,240,43341
20250313,090100,32994012,240,240,244,239,58508
20250313,090000,18837899,243,238,244,238,77850
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 192500 434518320 233 233 233 233 27174
3 20250313 192400 434518320 233 233 233 233 0
4 20250313 192300 434518320 233 233 233 233 0
5 20250313 192200 434518320 233 233 233 233 0
6 20250313 192100 434518320 233 233 233 233 0
7 20250313 192000 434518320 233 233 233 233 0
8 20250313 191900 434518320 233 233 233 233 0
9 20250313 191800 434518320 233 233 233 233 0
10 20250313 191700 434518320 233 233 233 233 0
11 20250313 191600 434518320 233 233 233 233 0
12 20250313 191500 434518320 233 233 233 233 0
13 20250313 191400 434518320 233 233 233 233 0
14 20250313 191300 434518320 233 233 233 233 0
15 20250313 191200 434518320 233 233 233 233 0
16 20250313 191100 434518320 233 233 233 233 0
17 20250313 191000 434518320 233 233 233 233 0
18 20250313 190900 434518320 233 233 233 233 0
19 20250313 190800 434518320 233 233 233 233 0
20 20250313 190700 434518320 233 233 233 233 0
21 20250313 190600 434518320 233 233 233 233 0
22 20250313 190500 434518320 233 233 233 233 0
23 20250313 190400 434518320 233 233 233 233 0
24 20250313 190300 434518320 233 233 233 233 0
25 20250313 190200 434518320 233 233 233 233 0
26 20250313 190100 434518320 233 233 233 233 0
27 20250313 190000 434518320 233 233 233 233 0
28 20250313 185900 434518320 233 233 233 233 0
29 20250313 185800 434518320 233 233 233 233 0
30 20250313 185700 434518320 233 233 233 233 0
31 20250313 185600 434518320 233 233 233 233 0
32 20250313 185500 434518320 233 233 233 233 27174
33 20250313 185400 434518320 233 233 233 233 0
34 20250313 185300 434518320 233 233 233 233 0
35 20250313 185200 434518320 233 233 233 233 0
36 20250313 185100 434518320 233 233 233 233 0
37 20250313 185000 434518320 233 233 233 233 0
38 20250313 184900 434518320 233 233 233 233 0
39 20250313 184800 434518320 233 233 233 233 0
40 20250313 184700 434518320 233 233 233 233 0
41 20250313 184600 434518320 233 233 233 233 0
42 20250313 184500 434518320 233 233 233 233 0
43 20250313 184400 434518320 233 233 233 233 0
44 20250313 184300 434518320 233 233 233 233 0
45 20250313 184200 434518320 233 233 233 233 0
46 20250313 184100 434518320 233 233 233 233 0
47 20250313 184000 434518320 233 233 233 233 0
48 20250313 183900 434518320 233 233 233 233 0
49 20250313 183800 434518320 233 233 233 233 0
50 20250313 183700 434518320 233 233 233 233 0
51 20250313 183600 434518320 233 233 233 233 0
52 20250313 183500 434518320 233 233 233 233 0
53 20250313 183400 434518320 233 233 233 233 0
54 20250313 183300 434518320 233 233 233 233 0
55 20250313 183200 434518320 233 233 233 233 0
56 20250313 183100 434518320 233 233 233 233 0
57 20250313 183000 434518320 233 233 233 233 0
58 20250313 182900 434518320 233 233 233 233 0
59 20250313 182800 434518320 233 233 233 233 0
60 20250313 182700 434518320 233 233 233 233 0
61 20250313 182600 434518320 233 233 233 233 0
62 20250313 182500 434518320 233 233 233 233 27174
63 20250313 182400 434518320 233 233 233 233 0
64 20250313 182300 434518320 233 233 233 233 0
65 20250313 182200 434518320 233 233 233 233 0
66 20250313 182100 434518320 233 233 233 233 0
67 20250313 182000 434518320 233 233 233 233 0
68 20250313 181900 434518320 233 233 233 233 0
69 20250313 181800 434518320 233 233 233 233 0
70 20250313 181700 434518320 233 233 233 233 0
71 20250313 181600 434518320 233 233 233 233 0
72 20250313 181500 434518320 233 233 233 233 0
73 20250313 181400 434518320 233 233 233 233 0
74 20250313 181300 434518320 233 233 233 233 0
75 20250313 181200 434518320 233 233 233 233 0
76 20250313 181100 434518320 233 233 233 233 0
77 20250313 181000 434518320 233 233 233 233 0
78 20250313 180900 434518320 233 233 233 233 0
79 20250313 180800 434518320 233 233 233 233 0
80 20250313 180700 434518320 233 233 233 233 0
81 20250313 180600 434518320 233 233 233 233 0
82 20250313 180500 434518320 233 233 233 233 0
83 20250313 180400 434518320 233 233 233 233 0
84 20250313 180300 434518320 233 233 233 233 0
85 20250313 180200 434518320 233 233 233 233 0
86 20250313 180100 434518320 233 233 233 233 0
87 20250313 180000 434518320 233 233 233 233 0
88 20250313 175900 434518320 233 233 233 233 0
89 20250313 175800 434518320 233 233 233 233 0
90 20250313 175700 434518320 233 233 233 233 0
91 20250313 175600 434518320 233 233 233 233 0
92 20250313 175500 434518320 233 233 233 233 27174
93 20250313 175400 434518320 233 233 233 233 0
94 20250313 175300 434518320 233 233 233 233 0
95 20250313 175200 434518320 233 233 233 233 0
96 20250313 175100 434518320 233 233 233 233 0
97 20250313 175000 434518320 233 233 233 233 0
98 20250313 174900 434518320 233 233 233 233 0
99 20250313 174800 434518320 233 233 233 233 0
100 20250313 174700 434518320 233 233 233 233 0
101 20250313 174600 434518320 233 233 233 233 0
102 20250313 174500 434518320 233 233 233 233 0
103 20250313 174400 434518320 233 233 233 233 0
104 20250313 174300 434518320 233 233 233 233 0
105 20250313 174200 434518320 233 233 233 233 0
106 20250313 174100 434518320 233 233 233 233 0
107 20250313 174000 434518320 233 233 233 233 0
108 20250313 173900 434518320 233 233 233 233 0
109 20250313 173800 434518320 233 233 233 233 0
110 20250313 173700 434518320 233 233 233 233 0
111 20250313 173600 434518320 233 233 233 233 0
112 20250313 173500 434518320 233 233 233 233 0
113 20250313 173400 434518320 233 233 233 233 0
114 20250313 173300 434518320 233 233 233 233 0
115 20250313 173200 434518320 233 233 233 233 0
116 20250313 173100 434518320 233 233 233 233 0
117 20250313 173000 434518320 233 233 233 233 0
118 20250313 172900 434518320 233 233 233 233 0
119 20250313 172800 434518320 233 233 233 233 0
120 20250313 172700 434518320 233 233 233 233 0
121 20250313 172600 434518320 233 233 233 233 0
122 20250313 172500 434518320 233 233 233 233 27174
123 20250313 172400 434518320 233 233 233 233 0
124 20250313 172300 434518320 233 233 233 233 0
125 20250313 172200 434518320 233 233 233 233 0
126 20250313 172100 434518320 233 233 233 233 0
127 20250313 172000 434518320 233 233 233 233 0
128 20250313 171900 434518320 233 233 233 233 0
129 20250313 171800 434518320 233 233 233 233 0
130 20250313 171700 434518320 233 233 233 233 0
131 20250313 171600 434518320 233 233 233 233 0
132 20250313 171500 434518320 233 233 233 233 0
133 20250313 171400 434518320 233 233 233 233 0
134 20250313 171300 434518320 233 233 233 233 0
135 20250313 171200 434518320 233 233 233 233 0
136 20250313 171100 434518320 233 233 233 233 0
137 20250313 171000 434518320 233 233 233 233 0
138 20250313 170900 434518320 233 233 233 233 0
139 20250313 170800 434518320 233 233 233 233 0
140 20250313 170700 434518320 233 233 233 233 0
141 20250313 170600 434518320 233 233 233 233 0
142 20250313 170500 434518320 233 233 233 233 0
143 20250313 170400 434518320 233 233 233 233 0
144 20250313 170300 434518320 233 233 233 233 0
145 20250313 170200 434518320 233 233 233 233 0
146 20250313 170100 434518320 233 233 233 233 0
147 20250313 170000 434518320 233 233 233 233 0
148 20250313 165900 434518320 233 233 233 233 0
149 20250313 165800 434518320 233 233 233 233 0
150 20250313 165700 434518320 233 233 233 233 0
151 20250313 165600 434518320 233 233 233 233 0
152 20250313 165500 434518320 233 233 233 233 27174
153 20250313 165400 434518320 233 233 233 233 0
154 20250313 165300 434518320 233 233 233 233 0
155 20250313 165200 434518320 233 233 233 233 0
156 20250313 165100 434518320 233 233 233 233 0
157 20250313 165000 434518320 233 233 233 233 0
158 20250313 164900 434518320 233 233 233 233 0
159 20250313 164800 434518320 233 233 233 233 0
160 20250313 164700 434518320 233 233 233 233 0
161 20250313 164600 434518320 233 233 233 233 0
162 20250313 164500 434518320 233 233 233 233 0
163 20250313 164400 434518320 233 233 233 233 0
164 20250313 164300 434518320 233 233 233 233 0
165 20250313 164200 434518320 233 233 233 233 0
166 20250313 164100 434518320 233 233 233 233 0
167 20250313 164000 434518320 233 233 233 233 0
168 20250313 163900 434518320 233 233 233 233 0
169 20250313 163800 434518320 233 233 233 233 0
170 20250313 163700 434518320 233 233 233 233 0
171 20250313 163600 434518320 233 233 233 233 0
172 20250313 163500 434518320 233 233 233 233 0
173 20250313 163400 434518320 233 233 233 233 0
174 20250313 163300 434518320 233 233 233 233 0
175 20250313 163200 434518320 233 233 233 233 0
176 20250313 163100 434518320 233 233 233 233 0
177 20250313 163000 434518320 233 233 233 233 0
178 20250313 162900 434518320 233 233 233 233 0
179 20250313 162800 434518320 233 233 233 233 0
180 20250313 162700 434518320 233 233 233 233 0
181 20250313 162600 434518320 233 233 233 233 0
182 20250313 162500 434518320 233 233 233 233 27174
183 20250313 162400 434518320 233 233 233 233 0
184 20250313 162300 434518320 233 233 233 233 0
185 20250313 162200 434518320 233 233 233 233 0
186 20250313 162100 434518320 233 233 233 233 0
187 20250313 162000 434518320 233 233 233 233 0
188 20250313 161900 434518320 233 233 233 233 0
189 20250313 161800 434518320 233 233 233 233 0
190 20250313 161700 434518320 233 233 233 233 0
191 20250313 161600 434518320 233 233 233 233 0
192 20250313 161500 434518320 233 233 233 233 0
193 20250313 161400 434518320 233 233 233 233 0
194 20250313 161300 434518320 233 233 233 233 0
195 20250313 161200 434518320 233 233 233 233 0
196 20250313 161100 434518320 233 233 233 233 0
197 20250313 161000 434518320 233 233 233 233 0
198 20250313 160900 434518320 233 233 233 233 0
199 20250313 160800 434518320 233 233 233 233 0
200 20250313 160700 434518320 233 233 233 233 0
201 20250313 160600 434518320 233 233 233 233 0
202 20250313 160500 434518320 233 233 233 233 0
203 20250313 160400 434518320 233 233 233 233 0
204 20250313 160300 434518320 233 233 233 233 0
205 20250313 160200 434518320 233 233 233 233 0
206 20250313 160100 434518320 233 233 233 233 0
207 20250313 160000 434518320 233 233 233 233 0
208 20250313 155900 434518320 233 233 233 233 0
209 20250313 155800 434518320 233 233 233 233 0
210 20250313 155700 434518320 233 233 233 233 0
211 20250313 155600 434518320 233 233 233 233 0
212 20250313 155500 434518320 233 233 233 233 27174
213 20250313 155400 434518320 233 233 233 233 0
214 20250313 155300 434518320 233 233 233 233 0
215 20250313 155200 434518320 233 233 233 233 0
216 20250313 155100 434518320 233 233 233 233 0
217 20250313 155000 434518320 233 233 233 233 0
218 20250313 154900 434518320 233 233 233 233 0
219 20250313 154800 434518320 233 233 233 233 0
220 20250313 154700 434518320 233 233 233 233 0
221 20250313 154600 434518320 233 233 233 233 0
222 20250313 154500 434518320 233 233 233 233 0
223 20250313 154400 434518320 233 233 233 233 0
224 20250313 154300 434518320 233 233 233 233 0
225 20250313 154200 434518320 233 233 233 233 0
226 20250313 154100 434518320 233 233 233 233 0
227 20250313 154000 434518320 233 233 233 233 0
228 20250313 153900 434518320 233 233 233 233 0
229 20250313 153800 434518320 233 233 233 233 0
230 20250313 153700 434518320 233 233 233 233 0
231 20250313 153600 434518320 233 233 233 233 0
232 20250313 153500 434518320 233 233 233 233 0
233 20250313 153400 434518320 233 233 233 233 0
234 20250313 153300 434518320 233 233 233 233 0
235 20250313 153200 434518320 233 233 233 233 0
236 20250313 153100 434518320 233 233 233 233 0
237 20250313 153000 434518320 233 233 233 233 27174
238 20250313 152900 428186778 236 236 236 236 0
239 20250313 152800 428186778 236 236 236 236 0
240 20250313 152700 428186778 236 236 236 236 0
241 20250313 152600 428186778 236 236 236 236 0
242 20250313 152500 428186778 236 236 236 236 0
243 20250313 152400 428186778 236 236 236 236 0
244 20250313 152300 428186778 236 236 236 236 0
245 20250313 152200 428186778 236 236 236 236 0
246 20250313 152100 428186778 236 236 236 236 0
247 20250313 152000 428186778 236 236 236 236 0
248 20250313 151900 428186778 236 234 236 234 1392
249 20250313 151800 427860761 234 234 236 234 5907
250 20250313 151700 426478521 236 236 236 236 11
251 20250313 151600 426475925 234 234 234 234 1
252 20250313 151500 426475691 236 234 236 234 2665
253 20250313 151400 425848900 236 235 236 235 305
254 20250313 151300 425776925 234 234 234 234 532
255 20250313 151200 425652437 236 236 236 236 3
256 20250313 151100 425651729 236 236 236 236 3160
257 20250313 151000 424905969 236 236 236 236 1
258 20250313 150900 424905733 236 236 236 236 1
259 20250313 150800 424905497 235 235 235 235 472
260 20250313 150700 424794577 235 234 235 234 300
261 20250313 150600 424724198 236 236 236 236 0
262 20250313 150500 424724198 236 236 236 236 0
263 20250313 150400 424724198 236 236 236 236 0
264 20250313 150300 424724198 236 236 236 236 823
265 20250313 150200 424529970 236 236 236 236 16949
266 20250313 150100 420530006 236 236 236 236 0
267 20250313 150000 420530006 236 236 236 236 0
268 20250313 145900 420530006 236 236 236 236 0
269 20250313 145800 420530006 236 236 236 236 0
270 20250313 145700 420530006 236 236 236 236 10
271 20250313 145600 420527646 236 236 236 236 1
272 20250313 145500 420527410 234 234 234 234 500
273 20250313 145400 420410410 236 236 236 236 0
274 20250313 145300 420410410 236 236 236 236 0
275 20250313 145200 420410410 236 236 236 236 827
276 20250313 145100 420215238 236 236 236 236 0
277 20250313 145000 420215238 236 236 236 236 0
278 20250313 144900 420215238 236 236 236 236 1
279 20250313 144800 420215002 234 236 236 234 56
280 20250313 144700 420201895 235 235 235 235 2024
281 20250313 144600 419726255 235 235 235 235 4
282 20250313 144500 419725315 234 234 234 234 1
283 20250313 144400 419725081 235 235 235 235 0
284 20250313 144300 419725081 235 235 235 235 3000
285 20250313 144200 419020081 235 235 235 235 0
286 20250313 144100 419020081 235 234 235 234 3789
287 20250313 144000 418131666 235 235 235 235 500
288 20250313 143900 418014166 235 235 235 235 0
289 20250313 143800 418014166 235 234 235 234 17
290 20250313 143700 418010172 234 234 234 234 0
291 20250313 143600 418010172 234 234 234 234 0
292 20250313 143500 418010172 234 234 234 234 431
293 20250313 143400 417909318 234 235 235 234 3133
294 20250313 143300 417176191 236 236 236 236 0
295 20250313 143200 417176191 236 236 236 236 0
296 20250313 143100 417176191 236 235 236 235 5212
297 20250313 143000 415951369 235 233 235 233 23520
298 20250313 142900 410441574 233 233 233 233 3204
299 20250313 142800 409695042 233 234 234 233 10000
300 20250313 142700 407361516 234 234 234 234 9
301 20250313 142600 407359410 234 234 234 234 0
302 20250313 142500 407359410 234 234 234 234 190
303 20250313 142400 407314950 234 234 234 234 0
304 20250313 142300 407314950 234 234 234 234 0
305 20250313 142200 407314950 234 234 235 234 10300
306 20250313 142100 404899173 233 233 233 233 0
307 20250313 142000 404899173 233 233 233 233 30
308 20250313 141900 404892183 233 233 233 233 10
309 20250313 141800 404889853 233 233 233 233 500
310 20250313 141700 404773353 233 233 233 233 1
311 20250313 141600 404773120 233 234 234 233 22
312 20250313 141500 404767992 233 233 233 233 5000
313 20250313 141400 403602992 233 233 233 233 0
314 20250313 141300 403602992 233 233 233 233 1000
315 20250313 141200 403369992 233 233 233 233 0
316 20250313 141100 403369992 233 233 233 233 4064
317 20250313 141000 402423080 233 233 233 233 2500
318 20250313 140900 401840580 233 233 233 233 5750
319 20250313 140800 400500830 233 233 233 233 0
320 20250313 140700 400500830 233 233 233 233 7118
321 20250313 140600 398842336 234 234 234 234 100
322 20250313 140500 398818936 234 234 234 234 0
323 20250313 140400 398818936 234 234 234 234 0
324 20250313 140300 398818936 234 234 234 234 5
325 20250313 140200 398817766 233 233 233 233 800
326 20250313 140100 398631366 233 233 233 233 0
327 20250313 140000 398631366 233 233 233 233 1461
328 20250313 135900 398290953 233 233 233 233 31
329 20250313 135800 398283730 233 233 233 233 6000
330 20250313 135700 396885730 233 233 233 233 0
331 20250313 135600 396885730 233 233 233 233 0
332 20250313 135500 396885730 233 233 233 233 0
333 20250313 135400 396885730 233 233 233 233 8000
334 20250313 135300 395021730 234 234 234 234 0
335 20250313 135200 395021730 234 233 234 233 3990
336 20250313 135100 394090070 233 233 233 233 0
337 20250313 135000 394090070 233 233 233 233 2404
338 20250313 134900 393529938 233 233 233 233 0
339 20250313 134800 393529938 233 233 233 233 7204
340 20250313 134700 391851406 233 233 233 233 6230
341 20250313 134600 390399816 233 234 234 233 6881
342 20250313 134500 388796033 234 234 234 234 150
343 20250313 134400 388760933 234 234 234 234 247
344 20250313 134300 388703135 234 234 234 234 1
345 20250313 134200 388702901 233 233 233 233 0
346 20250313 134100 388702901 233 233 233 233 0
347 20250313 134000 388702901 233 233 233 233 0
348 20250313 133900 388702901 233 233 233 233 9689
349 20250313 133800 386445364 234 234 234 234 0
350 20250313 133700 386445364 234 234 234 234 30
351 20250313 133600 386438344 234 234 234 234 0
352 20250313 133500 386438344 234 234 234 234 344
353 20250313 133400 386357848 234 234 234 234 0
354 20250313 133300 386357848 234 234 234 234 0
355 20250313 133200 386357848 234 234 234 234 46
356 20250313 133100 386347084 234 234 234 233 102
357 20250313 133000 386323266 234 234 234 234 0
358 20250313 132900 386323266 234 234 234 234 0
359 20250313 132800 386323266 234 234 234 234 200
360 20250313 132700 386276466 234 234 234 234 12
361 20250313 132600 386273658 234 234 234 234 6841
362 20250313 132500 384672864 234 234 234 234 0
363 20250313 132400 384672864 234 233 234 233 6250
364 20250313 132300 383210374 233 233 233 233 0
365 20250313 132200 383210374 233 233 233 233 500
366 20250313 132100 383093874 233 232 233 232 5004
367 20250313 132000 381932479 232 232 232 232 0
368 20250313 131900 381932479 232 233 233 232 10000
369 20250313 131800 379604278 233 233 233 233 7
370 20250313 131700 379602647 234 234 234 234 2
371 20250313 131600 379602179 233 233 233 233 63
372 20250313 131500 379587500 233 233 233 233 0
373 20250313 131400 379587500 233 233 233 233 0
374 20250313 131300 379587500 233 233 233 233 4000
375 20250313 131200 378655500 233 233 233 233 200
376 20250313 131100 378608900 233 233 233 233 17
377 20250313 131000 378604939 234 234 234 234 0
378 20250313 130900 378604939 234 234 234 234 10
379 20250313 130800 378602599 234 233 234 233 9641
380 20250313 130700 376355546 234 234 234 234 200
381 20250313 130600 376308746 234 234 234 234 16
382 20250313 130500 376305002 234 234 234 234 297
383 20250313 130400 376235504 234 234 234 234 518
384 20250313 130300 376114292 234 234 234 234 0
385 20250313 130200 376114292 234 234 234 234 0
386 20250313 130100 376114292 234 234 234 234 220
387 20250313 130000 376062812 235 235 235 235 0
388 20250313 125900 376062812 235 235 235 235 3
389 20250313 125800 376062107 235 235 235 235 1
390 20250313 125700 376061872 234 234 234 234 957
391 20250313 125600 375837934 235 235 235 235 0
392 20250313 125500 375837934 235 235 235 235 0
393 20250313 125400 375837934 235 235 235 234 1533
394 20250313 125300 375479205 235 235 235 235 1
395 20250313 125200 375478970 234 234 234 234 1
396 20250313 125100 375478736 234 234 234 234 2001
397 20250313 125000 375010502 234 234 234 234 164
398 20250313 124900 374972126 234 234 234 234 1506
399 20250313 124800 374619722 234 234 234 234 6116
400 20250313 124700 373188578 234 234 234 234 433
401 20250313 124600 373087256 234 234 234 234 0
402 20250313 124500 373087256 234 234 234 234 0
403 20250313 124400 373087256 234 234 234 234 0
404 20250313 124300 373087256 234 234 234 234 0
405 20250313 124200 373087256 234 235 235 234 204
406 20250313 124100 373039320 235 235 235 235 0
407 20250313 124000 373039320 235 234 235 234 4731
408 20250313 123900 371931940 235 235 235 235 0
409 20250313 123800 371931940 235 235 235 235 1
410 20250313 123700 371931705 234 234 234 234 0
411 20250313 123600 371931705 234 234 234 234 0
412 20250313 123500 371931705 234 234 234 234 729
413 20250313 123400 371761119 234 234 234 234 0
414 20250313 123300 371761119 234 234 234 234 1
415 20250313 123200 371760885 233 234 234 233 5664
416 20250313 123100 370436622 234 234 234 234 1
417 20250313 123000 370436388 234 234 234 234 4
418 20250313 122900 370435452 234 234 234 234 75
419 20250313 122800 370417902 232 232 232 232 0
420 20250313 122700 370417902 232 232 232 232 4840
421 20250313 122600 369295022 232 232 232 232 0
422 20250313 122500 369295022 232 233 233 232 1150
423 20250313 122400 369028099 233 233 233 233 2128
424 20250313 122300 368532275 233 233 233 233 0
425 20250313 122200 368532275 233 233 233 233 6112
426 20250313 122100 367108179 234 234 234 234 9
427 20250313 122000 367106073 234 234 234 234 9
428 20250313 121900 367103967 234 234 234 234 8675
429 20250313 121800 365074017 233 233 233 233 6727
430 20250313 121700 363506626 233 233 233 233 4264
431 20250313 121600 362513114 233 233 233 233 4938
432 20250313 121500 361362560 234 234 234 234 10140
433 20250313 121400 358989800 235 235 235 235 78
434 20250313 121300 358971470 235 235 235 235 0
435 20250313 121200 358971470 235 235 235 235 22
436 20250313 121100 358966300 235 234 235 234 1342
437 20250313 121000 358651430 234 234 234 234 1702
438 20250313 120900 358253162 234 234 234 234 4930
439 20250313 120800 357099542 235 235 235 235 9
440 20250313 120700 357097427 235 235 235 235 0
441 20250313 120600 357097427 235 235 235 235 2
442 20250313 120500 357096957 235 235 235 235 30
443 20250313 120400 357089907 235 235 235 235 1000
444 20250313 120300 356854907 234 234 234 234 10
445 20250313 120200 356852567 235 235 235 235 203
446 20250313 120100 356804862 235 235 235 235 1
447 20250313 120000 356804627 234 234 235 234 3821
448 20250313 115900 355907513 235 235 235 235 0
449 20250313 115800 355907513 235 235 235 235 0
450 20250313 115700 355907513 235 235 235 235 1006
451 20250313 115600 355671103 235 234 236 232 107920
452 20250313 115500 330540676 234 235 235 234 22559
453 20250313 115400 325246032 235 235 235 235 1
454 20250313 115300 325245797 236 236 236 236 1000
455 20250313 115200 325009797 236 236 236 236 500
456 20250313 115100 324891797 235 235 235 235 250
457 20250313 115000 324833047 235 235 235 235 10
458 20250313 114900 324830697 236 236 236 236 1
459 20250313 114800 324830461 236 236 236 236 1
460 20250313 114700 324830225 236 236 236 236 10
461 20250313 114600 324827865 236 235 236 235 22
462 20250313 114500 324822694 236 236 236 236 0
463 20250313 114400 324822694 236 235 236 235 6
464 20250313 114300 324821283 235 235 235 235 12322
465 20250313 114200 321925613 234 234 234 234 52
466 20250313 114100 321913445 234 234 234 234 100
467 20250313 114000 321890045 235 235 235 235 27943
468 20250313 113900 315323440 235 235 235 235 150
469 20250313 113800 315288190 236 235 236 235 2908
470 20250313 113700 314604809 234 235 235 234 19770
471 20250313 113600 309978599 235 235 235 235 0
472 20250313 113500 309978599 235 235 236 234 10482
473 20250313 113400 307523702 234 234 234 234 110
474 20250313 113300 307497962 236 236 236 236 0
475 20250313 113200 307497962 236 235 236 234 251
476 20250313 113100 307439172 236 236 236 236 1
477 20250313 113000 307438936 235 235 235 235 700
478 20250313 112900 307274436 236 236 236 236 0
479 20250313 112800 307274436 236 236 236 236 0
480 20250313 112700 307274436 236 236 236 236 501
481 20250313 112600 307156200 234 235 235 234 1405
482 20250313 112500 306827225 236 235 236 235 4
483 20250313 112400 306826282 236 235 236 235 1314
484 20250313 112300 306516492 236 236 236 236 0
485 20250313 112200 306516492 236 236 236 236 1
486 20250313 112100 306516256 234 234 234 234 86
487 20250313 112000 306496132 234 234 234 234 5913
488 20250313 111900 305112490 235 236 236 233 79503
489 20250313 111800 286465606 237 237 237 237 0
490 20250313 111700 286465606 237 237 237 237 0
491 20250313 111600 286465606 237 237 237 237 0
492 20250313 111500 286465606 237 237 237 237 3
493 20250313 111400 286464895 237 237 237 237 0
494 20250313 111300 286464895 237 237 237 237 0
495 20250313 111200 286464895 237 237 237 237 100
496 20250313 111100 286441195 237 236 237 236 346
497 20250313 111000 286359538 237 236 237 236 4193
498 20250313 110900 285367078 236 236 236 236 124
499 20250313 110800 285337814 236 236 236 236 4017
500 20250313 110700 284389802 235 235 235 235 72
501 20250313 110600 284372882 235 235 235 235 0
502 20250313 110500 284372882 235 235 235 235 0
503 20250313 110400 284372882 235 236 236 235 1290
504 20250313 110300 284069432 237 237 237 237 0
505 20250313 110200 284069432 237 237 237 237 1
506 20250313 110100 284069195 236 236 236 236 1189
507 20250313 110000 283788591 237 237 237 237 0
508 20250313 105900 283788591 237 237 237 237 1
509 20250313 105800 283788354 237 237 237 237 0
510 20250313 105700 283788354 237 237 237 237 13
511 20250313 105600 283785273 236 235 236 235 1870
512 20250313 105500 283344453 236 236 236 236 0
513 20250313 105400 283344453 236 236 236 236 0
514 20250313 105300 283344453 236 236 236 236 0
515 20250313 105200 283344453 236 236 236 236 2033
516 20250313 105100 282864665 235 235 235 235 9680
517 20250313 105000 280589865 235 234 235 234 13397
518 20250313 104900 277451570 234 234 234 234 3239
519 20250313 104800 276693644 234 235 235 234 17000
520 20250313 104700 272711402 235 235 235 235 2825
521 20250313 104600 272047527 235 236 236 235 10700
522 20250313 104500 269532927 236 236 236 236 106
523 20250313 104400 269507911 236 236 236 236 448
524 20250313 104300 269402183 236 236 236 236 908
525 20250313 104200 269187895 236 236 236 236 4091
526 20250313 104100 268222419 237 237 237 237 2
527 20250313 104000 268221945 237 237 237 237 101
528 20250313 103900 268198008 237 237 237 237 140
529 20250313 103800 268164828 237 237 237 237 112
530 20250313 103700 268138284 237 238 238 237 1533
531 20250313 103600 267773463 238 237 238 237 12
532 20250313 103500 267770617 237 237 237 237 342
533 20250313 103400 267689563 238 238 238 238 2
534 20250313 103300 267689087 237 237 237 237 0
535 20250313 103200 267689087 237 237 237 237 60
536 20250313 103100 267674867 237 237 237 237 327
537 20250313 103000 267597368 238 238 238 238 1001
538 20250313 102900 267359130 238 238 238 238 0
539 20250313 102800 267359130 238 238 239 238 15336
540 20250313 102700 263708877 239 239 239 239 9202
541 20250313 102600 261509599 239 239 239 239 12400
542 20250313 102500 258545999 238 238 238 238 8908
543 20250313 102400 256425895 238 238 238 238 0
544 20250313 102300 256425895 238 237 238 237 3
545 20250313 102200 256425183 237 237 237 237 4611
546 20250313 102100 255332376 237 238 238 237 2022
547 20250313 102000 254853092 236 237 238 236 4291
548 20250313 101900 253836116 238 238 238 236 8198
549 20250313 101800 251892992 238 237 238 237 8174
550 20250313 101700 249949143 236 236 236 236 416
551 20250313 101600 249850967 236 235 236 235 32608
552 20250313 101500 242158897 234 236 236 234 11120
553 20250313 101400 239556505 234 235 235 234 1478
554 20250313 101300 239210587 235 235 235 235 5150
555 20250313 101200 238000337 235 235 235 235 3
556 20250313 101100 237999632 235 235 235 235 0
557 20250313 101000 237999632 235 236 236 235 7929
558 20250313 100900 236136273 235 235 235 235 313
559 20250313 100800 236062718 235 235 235 235 533
560 20250313 100700 235937463 235 235 235 235 191
561 20250313 100600 235892578 236 236 236 235 5215
562 20250313 100500 234667029 235 236 236 235 3360
563 20250313 100400 233875891 236 236 236 236 52
564 20250313 100300 233863619 235 236 236 235 43882
565 20250313 100200 223533202 236 237 237 236 1813
566 20250313 100100 223104792 237 236 237 236 3430
567 20250313 100000 222292289 236 236 236 236 583
568 20250313 095900 222154701 235 236 236 235 5338
569 20250313 095800 220894938 236 236 236 236 0
570 20250313 095700 220894938 236 236 236 236 4450
571 20250313 095600 219844738 236 236 236 236 418
572 20250313 095500 219746090 236 236 236 236 8916
573 20250313 095400 217641914 236 236 236 236 0
574 20250313 095300 217641914 236 236 236 236 0
575 20250313 095200 217641914 236 236 236 236 7511
576 20250313 095100 215869318 236 236 236 236 0
577 20250313 095000 215869318 236 236 236 236 4641
578 20250313 094900 214774042 236 236 236 236 13015
579 20250313 094800 211702502 236 236 236 236 0
580 20250313 094700 211702502 236 236 236 236 143
581 20250313 094600 211668754 237 238 238 237 1367
582 20250313 094500 211344751 238 236 238 236 12919
583 20250313 094400 208287708 237 237 237 237 91
584 20250313 094300 208266141 237 237 237 236 3621
585 20250313 094200 207408464 235 237 237 235 16701
586 20250313 094100 203463327 238 238 238 238 1650
587 20250313 094000 203070627 238 238 238 237 23642
588 20250313 093900 197444014 238 238 238 238 16549
589 20250313 093800 193505352 238 237 238 237 10005
590 20250313 093700 191134164 237 237 237 237 14279
591 20250313 093600 187750041 237 237 237 236 2170
592 20250313 093500 187235764 237 236 237 236 1537
593 20250313 093400 186871562 236 236 236 236 649
594 20250313 093300 186718398 236 235 236 235 455
595 20250313 093200 186611265 236 236 236 236 9000
596 20250313 093100 184487265 236 236 236 235 857
597 20250313 093000 184285023 235 235 235 235 679
598 20250313 092900 184125458 235 235 235 235 6149
599 20250313 092800 182680443 235 236 237 235 5011
600 20250313 092700 181492859 237 235 237 235 27775
601 20250313 092600 174956033 234 234 234 233 3441
602 20250313 092500 174152681 233 234 234 233 10050
603 20250313 092400 171802675 234 234 234 234 715
604 20250313 092300 171635365 234 233 234 233 4762
605 20250313 092200 170525375 234 234 235 233 836
606 20250313 092100 170329925 232 233 233 232 36183
607 20250313 092000 161899387 233 234 234 233 3870
608 20250313 091900 160997575 233 234 234 233 4700
609 20250313 091800 159898028 234 234 234 234 8600
610 20250313 091700 157885628 235 233 235 233 35359
611 20250313 091600 149620465 233 233 233 233 4136
612 20250313 091500 148656777 235 235 235 234 26822
613 20250313 091400 142379340 235 235 235 235 560
614 20250313 091300 142247740 235 234 235 234 34975
615 20250313 091200 134062152 234 235 236 234 31310
616 20250313 091100 126706664 235 235 236 235 30203
617 20250313 091000 119606248 235 235 236 235 21606
618 20250313 090900 114528633 235 236 236 235 37138
619 20250313 090800 105776067 236 237 237 236 38199
620 20250313 090700 96761003 236 239 239 236 81744
621 20250313 090600 77361087 238 238 239 237 14652
622 20250313 090500 73870611 237 239 239 237 51865
623 20250313 090400 61526728 238 240 240 238 5430
624 20250313 090300 60233321 238 242 242 238 70215
625 20250313 090200 43417687 240 242 243 240 43341
626 20250313 090100 32994012 240 240 244 239 58508
627 20250313 090000 18837899 243 238 244 238 77850

1
038530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,115714347,0,26151442422,0.00
20250310,0,115714347,0,26498585463,0.00
20250307,0,115714347,0,27308585892,0.00
20250306,0,115714347,0,27540014586,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 115714347 0 26151442422 0.00
3 20250310 0 115714347 0 26498585463 0.00
4 20250307 0 115714347 0 27308585892 0.00
5 20250306 0 115714347 0 27540014586 0.00