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

Update 2025-03-31 3735 candle_min

Browse Source
This commit is contained in:
ened
2025-03-31 21:17:13 +09:00
parent 762426d77e
commit 140affdee7
3735 changed files with 1830360 additions and 126 deletions
Download Patch File Download Diff File Expand all files Collapse all files

635
033170/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193300,155372715,707,707,707,707,20685
20250331,193200,155372715,707,707,707,707,0
20250331,193100,155372715,707,707,707,707,0
20250331,193000,155372715,707,707,707,707,0
20250331,192900,155372715,707,707,707,707,0
20250331,192800,155372715,707,707,707,707,0
20250331,192700,155372715,707,707,707,707,0
20250331,192600,155372715,707,707,707,707,0
20250331,192500,155372715,707,707,707,707,0
20250331,192400,155372715,707,707,707,707,0
20250331,192300,155372715,707,707,707,707,0
20250331,192200,155372715,707,707,707,707,0
20250331,192100,155372715,707,707,707,707,0
20250331,192000,155372715,707,707,707,707,0
20250331,191900,155372715,707,707,707,707,0
20250331,191800,155372715,707,707,707,707,0
20250331,191700,155372715,707,707,707,707,0
20250331,191600,155372715,707,707,707,707,0
20250331,191500,155372715,707,707,707,707,0
20250331,191400,155372715,707,707,707,707,0
20250331,191300,155372715,707,707,707,707,0
20250331,191200,155372715,707,707,707,707,0
20250331,191100,155372715,707,707,707,707,0
20250331,191000,155372715,707,707,707,707,0
20250331,190900,155372715,707,707,707,707,0
20250331,190800,155372715,707,707,707,707,0
20250331,190700,155372715,707,707,707,707,0
20250331,190600,155372715,707,707,707,707,0
20250331,190500,155372715,707,707,707,707,0
20250331,190400,155372715,707,707,707,707,0
20250331,190300,155372715,707,707,707,707,20685
20250331,190200,155372715,707,707,707,707,0
20250331,190100,155372715,707,707,707,707,0
20250331,190000,155372715,707,707,707,707,0
20250331,185900,155372715,707,707,707,707,0
20250331,185800,155372715,707,707,707,707,0
20250331,185700,155372715,707,707,707,707,0
20250331,185600,155372715,707,707,707,707,0
20250331,185500,155372715,707,707,707,707,0
20250331,185400,155372715,707,707,707,707,0
20250331,185300,155372715,707,707,707,707,0
20250331,185200,155372715,707,707,707,707,0
20250331,185100,155372715,707,707,707,707,0
20250331,185000,155372715,707,707,707,707,0
20250331,184900,155372715,707,707,707,707,0
20250331,184800,155372715,707,707,707,707,0
20250331,184700,155372715,707,707,707,707,0
20250331,184600,155372715,707,707,707,707,0
20250331,184500,155372715,707,707,707,707,0
20250331,184400,155372715,707,707,707,707,0
20250331,184300,155372715,707,707,707,707,0
20250331,184200,155372715,707,707,707,707,0
20250331,184100,155372715,707,707,707,707,0
20250331,184000,155372715,707,707,707,707,0
20250331,183900,155372715,707,707,707,707,0
20250331,183800,155372715,707,707,707,707,0
20250331,183700,155372715,707,707,707,707,0
20250331,183600,155372715,707,707,707,707,0
20250331,183500,155372715,707,707,707,707,0
20250331,183400,155372715,707,707,707,707,0
20250331,183300,155372715,707,707,707,707,20685
20250331,183200,155372715,707,707,707,707,0
20250331,183100,155372715,707,707,707,707,0
20250331,183000,155372715,707,707,707,707,0
20250331,182900,155372715,707,707,707,707,0
20250331,182800,155372715,707,707,707,707,0
20250331,182700,155372715,707,707,707,707,0
20250331,182600,155372715,707,707,707,707,0
20250331,182500,155372715,707,707,707,707,0
20250331,182400,155372715,707,707,707,707,0
20250331,182300,155372715,707,707,707,707,0
20250331,182200,155372715,707,707,707,707,0
20250331,182100,155372715,707,707,707,707,0
20250331,182000,155372715,707,707,707,707,0
20250331,181900,155372715,707,707,707,707,0
20250331,181800,155372715,707,707,707,707,0
20250331,181700,155372715,707,707,707,707,0
20250331,181600,155372715,707,707,707,707,0
20250331,181500,155372715,707,707,707,707,0
20250331,181400,155372715,707,707,707,707,0
20250331,181300,155372715,707,707,707,707,0
20250331,181200,155372715,707,707,707,707,0
20250331,181100,155372715,707,707,707,707,0
20250331,181000,155372715,707,707,707,707,0
20250331,180900,155372715,707,707,707,707,0
20250331,180800,155372715,707,707,707,707,0
20250331,180700,155372715,707,707,707,707,0
20250331,180600,155372715,707,707,707,707,0
20250331,180500,155372715,707,707,707,707,0
20250331,180400,155372715,707,707,707,707,0
20250331,180300,155372715,707,707,707,707,20685
20250331,180200,155372715,707,707,707,707,0
20250331,180100,155372715,707,707,707,707,0
20250331,180000,155372715,707,707,707,707,0
20250331,175900,155372715,707,707,707,707,0
20250331,175800,155372715,707,707,707,707,0
20250331,175700,155372715,707,707,707,707,0
20250331,175600,155372715,707,707,707,707,0
20250331,175500,155372715,707,707,707,707,0
20250331,175400,155372715,707,707,707,707,0
20250331,175300,155372715,707,707,707,707,0
20250331,175200,155372715,707,707,707,707,0
20250331,175100,155372715,707,707,707,707,0
20250331,175000,155372715,707,707,707,707,0
20250331,174900,155372715,707,707,707,707,0
20250331,174800,155372715,707,707,707,707,0
20250331,174700,155372715,707,707,707,707,0
20250331,174600,155372715,707,707,707,707,0
20250331,174500,155372715,707,707,707,707,0
20250331,174400,155372715,707,707,707,707,0
20250331,174300,155372715,707,707,707,707,0
20250331,174200,155372715,707,707,707,707,0
20250331,174100,155372715,707,707,707,707,0
20250331,174000,155372715,707,707,707,707,0
20250331,173900,155372715,707,707,707,707,0
20250331,173800,155372715,707,707,707,707,0
20250331,173700,155372715,707,707,707,707,0
20250331,173600,155372715,707,707,707,707,0
20250331,173500,155372715,707,707,707,707,0
20250331,173400,155372715,707,707,707,707,0
20250331,173300,155372715,707,707,707,707,20685
20250331,173200,155372715,707,707,707,707,0
20250331,173100,155372715,707,707,707,707,0
20250331,173000,155372715,707,707,707,707,0
20250331,172900,155372715,707,707,707,707,0
20250331,172800,155372715,707,707,707,707,0
20250331,172700,155372715,707,707,707,707,0
20250331,172600,155372715,707,707,707,707,0
20250331,172500,155372715,707,707,707,707,0
20250331,172400,155372715,707,707,707,707,0
20250331,172300,155372715,707,707,707,707,0
20250331,172200,155372715,707,707,707,707,0
20250331,172100,155372715,707,707,707,707,0
20250331,172000,155372715,707,707,707,707,0
20250331,171900,155372715,707,707,707,707,0
20250331,171800,155372715,707,707,707,707,0
20250331,171700,155372715,707,707,707,707,0
20250331,171600,155372715,707,707,707,707,0
20250331,171500,155372715,707,707,707,707,0
20250331,171400,155372715,707,707,707,707,0
20250331,171300,155372715,707,707,707,707,0
20250331,171200,155372715,707,707,707,707,0
20250331,171100,155372715,707,707,707,707,0
20250331,171000,155372715,707,707,707,707,0
20250331,170900,155372715,707,707,707,707,0
20250331,170800,155372715,707,707,707,707,0
20250331,170700,155372715,707,707,707,707,0
20250331,170600,155372715,707,707,707,707,0
20250331,170500,155372715,707,707,707,707,0
20250331,170400,155372715,707,707,707,707,0
20250331,170300,155372715,707,707,707,707,20685
20250331,170200,155372715,707,707,707,707,0
20250331,170100,155372715,707,707,707,707,0
20250331,170000,155372715,707,707,707,707,0
20250331,165900,155372715,707,707,707,707,0
20250331,165800,155372715,707,707,707,707,0
20250331,165700,155372715,707,707,707,707,0
20250331,165600,155372715,707,707,707,707,0
20250331,165500,155372715,707,707,707,707,0
20250331,165400,155372715,707,707,707,707,0
20250331,165300,155372715,707,707,707,707,0
20250331,165200,155372715,707,707,707,707,0
20250331,165100,155372715,707,707,707,707,0
20250331,165000,155372715,707,707,707,707,0
20250331,164900,155372715,707,707,707,707,0
20250331,164800,155372715,707,707,707,707,0
20250331,164700,155372715,707,707,707,707,0
20250331,164600,155372715,707,707,707,707,0
20250331,164500,155372715,707,707,707,707,0
20250331,164400,155372715,707,707,707,707,0
20250331,164300,155372715,707,707,707,707,0
20250331,164200,155372715,707,707,707,707,0
20250331,164100,155372715,707,707,707,707,0
20250331,164000,155372715,707,707,707,707,0
20250331,163900,155372715,707,707,707,707,0
20250331,163800,155372715,707,707,707,707,0
20250331,163700,155372715,707,707,707,707,0
20250331,163600,155372715,707,707,707,707,0
20250331,163500,155372715,707,707,707,707,0
20250331,163400,155372715,707,707,707,707,0
20250331,163300,155372715,707,707,707,707,20685
20250331,163200,155372715,707,707,707,707,0
20250331,163100,155372715,707,707,707,707,0
20250331,163000,155372715,707,707,707,707,0
20250331,162900,155372715,707,707,707,707,0
20250331,162800,155372715,707,707,707,707,0
20250331,162700,155372715,707,707,707,707,0
20250331,162600,155372715,707,707,707,707,0
20250331,162500,155372715,707,707,707,707,0
20250331,162400,155372715,707,707,707,707,0
20250331,162300,155372715,707,707,707,707,0
20250331,162200,155372715,707,707,707,707,0
20250331,162100,155372715,707,707,707,707,0
20250331,162000,155372715,707,707,707,707,0
20250331,161900,155372715,707,707,707,707,0
20250331,161800,155372715,707,707,707,707,0
20250331,161700,155372715,707,707,707,707,0
20250331,161600,155372715,707,707,707,707,0
20250331,161500,155372715,707,707,707,707,0
20250331,161400,155372715,707,707,707,707,0
20250331,161300,155372715,707,707,707,707,0
20250331,161200,155372715,707,707,707,707,0
20250331,161100,155372715,707,707,707,707,0
20250331,161000,155372715,707,707,707,707,0
20250331,160900,155372715,707,707,707,707,0
20250331,160800,155372715,707,707,707,707,0
20250331,160700,155372715,707,707,707,707,0
20250331,160600,155372715,707,707,707,707,0
20250331,160500,155372715,707,707,707,707,0
20250331,160400,155372715,707,707,707,707,0
20250331,160300,155372715,707,707,707,707,20685
20250331,160200,155372715,707,707,707,707,0
20250331,160100,155372715,707,707,707,707,0
20250331,160000,155372715,707,707,707,707,0
20250331,155900,155372715,707,707,707,707,0
20250331,155800,155372715,707,707,707,707,0
20250331,155700,155372715,707,707,707,707,0
20250331,155600,155372715,707,707,707,707,0
20250331,155500,155372715,707,707,707,707,0
20250331,155400,155372715,707,707,707,707,0
20250331,155300,155372715,707,707,707,707,0
20250331,155200,155372715,707,707,707,707,0
20250331,155100,155372715,707,707,707,707,0
20250331,155000,155372715,707,707,707,707,0
20250331,154900,155372715,707,707,707,707,0
20250331,154800,155372715,707,707,707,707,0
20250331,154700,155372715,707,707,707,707,0
20250331,154600,155372715,707,707,707,707,0
20250331,154500,155372715,707,707,707,707,0
20250331,154400,155372715,707,707,707,707,0
20250331,154300,155372715,707,707,707,707,0
20250331,154200,155372715,707,707,707,707,0
20250331,154100,155372715,707,707,707,707,0
20250331,154000,155372715,707,707,707,707,0
20250331,153900,155372715,707,707,707,707,0
20250331,153800,155372715,707,707,707,707,0
20250331,153700,155372715,707,707,707,707,0
20250331,153600,155372715,707,707,707,707,0
20250331,153500,155372715,707,707,707,707,0
20250331,153400,155372715,707,707,707,707,0
20250331,153300,155372715,707,707,707,707,20685
20250331,153200,155372715,707,707,707,707,0
20250331,153100,155372715,707,707,707,707,0
20250331,153000,155372715,707,707,707,707,20685
20250331,152900,140748420,709,709,709,709,0
20250331,152800,140748420,709,709,709,709,0
20250331,152700,140748420,709,709,709,709,0
20250331,152600,140748420,709,709,709,709,0
20250331,152500,140748420,709,709,709,709,0
20250331,152400,140748420,709,709,709,709,0
20250331,152300,140748420,709,709,709,709,0
20250331,152200,140748420,709,709,709,709,0
20250331,152100,140748420,709,709,709,709,0
20250331,152000,140748420,709,709,709,709,0
20250331,151900,140748420,709,709,709,709,448
20250331,151800,140430788,710,710,710,710,27
20250331,151700,140411618,710,710,710,710,56
20250331,151600,140371858,710,710,710,710,0
20250331,151500,140371858,710,710,710,710,0
20250331,151400,140371858,710,710,710,710,0
20250331,151300,140371858,710,709,710,709,253
20250331,151200,140192281,709,709,709,709,100
20250331,151100,140121381,709,709,709,709,0
20250331,151000,140121381,709,709,709,709,0
20250331,150900,140121381,709,709,709,709,2116
20250331,150800,138621137,708,709,709,708,426
20250331,150700,138319203,709,709,709,709,439
20250331,150600,138007952,709,709,709,709,20
20250331,150500,137993772,709,709,709,709,0
20250331,150400,137993772,709,709,709,709,21
20250331,150300,137978883,709,709,709,709,0
20250331,150200,137978883,709,709,709,709,0
20250331,150100,137978883,709,709,709,709,0
20250331,150000,137978883,709,709,709,709,282
20250331,145900,137778945,709,709,710,709,517
20250331,145800,137412096,709,709,709,709,5
20250331,145700,137408551,709,709,709,709,0
20250331,145600,137408551,709,709,709,709,457
20250331,145500,137084538,709,709,709,709,400
20250331,145400,136800938,710,710,710,710,4
20250331,145300,136798098,710,710,710,710,0
20250331,145200,136798098,710,710,710,710,0
20250331,145100,136798098,710,710,710,710,0
20250331,145000,136798098,710,710,710,710,0
20250331,144900,136798098,710,710,710,710,0
20250331,144800,136798098,710,710,710,710,315
20250331,144700,136574448,709,709,709,709,327
20250331,144600,136342605,709,709,709,709,700
20250331,144500,135846305,709,709,709,709,73
20250331,144400,135794548,709,709,709,709,0
20250331,144300,135794548,709,709,709,709,0
20250331,144200,135794548,709,709,709,709,0
20250331,144100,135794548,709,709,712,709,762
20250331,144000,135254170,709,710,710,709,3494
20250331,143900,132776865,710,710,710,710,80
20250331,143800,132720065,710,710,710,710,64
20250331,143700,132674625,710,710,710,710,39
20250331,143600,132646935,710,710,710,710,62
20250331,143500,132602915,710,710,710,710,0
20250331,143400,132602915,710,710,710,710,168
20250331,143300,132483635,710,710,710,710,0
20250331,143200,132483635,710,710,710,710,0
20250331,143100,132483635,710,710,710,710,0
20250331,143000,132483635,710,710,710,710,0
20250331,142900,132483635,710,710,710,710,9
20250331,142800,132477245,709,710,710,709,138
20250331,142700,132379335,710,711,711,710,811
20250331,142600,131802759,710,710,710,710,782
20250331,142500,131247539,711,711,711,711,0
20250331,142400,131247539,711,711,711,711,0
20250331,142300,131247539,711,711,711,711,0
20250331,142200,131247539,711,711,711,711,0
20250331,142100,131247539,711,711,711,711,0
20250331,142000,131247539,711,711,711,711,0
20250331,141900,131247539,711,711,711,711,71
20250331,141800,131197058,711,711,711,711,53
20250331,141700,131159375,710,710,710,710,0
20250331,141600,131159375,710,710,710,710,0
20250331,141500,131159375,710,710,710,710,0
20250331,141400,131159375,710,710,710,710,158
20250331,141300,131047195,709,709,709,709,0
20250331,141200,131047195,709,709,709,709,500
20250331,141100,130692695,709,709,709,709,0
20250331,141000,130692695,709,709,709,709,0
20250331,140900,130692695,709,709,709,709,0
20250331,140800,130692695,709,709,709,709,0
20250331,140700,130692695,709,709,709,709,0
20250331,140600,130692695,709,709,709,709,113
20250331,140500,130612578,708,708,708,708,0
20250331,140400,130612578,708,708,708,708,200
20250331,140300,130470978,709,709,709,709,0
20250331,140200,130470978,709,708,709,708,592
20250331,140100,130051292,708,708,708,708,301
20250331,140000,129838184,708,708,708,708,23
20250331,135900,129821900,708,708,708,708,105
20250331,135800,129747560,708,708,708,708,3377
20250331,135700,127356644,707,707,707,707,1
20250331,135600,127355937,707,708,708,707,3590
20250331,135500,124816137,708,708,708,708,0
20250331,135400,124816137,708,708,708,708,0
20250331,135300,124816137,708,708,708,708,201
20250331,135200,124673829,709,709,709,709,50
20250331,135100,124638379,709,709,709,709,500
20250331,135000,124283879,708,708,708,708,0
20250331,134900,124283879,708,709,709,708,1718
20250331,134800,123067384,709,709,709,709,0
20250331,134700,123067384,709,709,709,709,0
20250331,134600,123067384,709,709,709,709,0
20250331,134500,123067384,709,709,709,709,1760
20250331,134400,121819544,709,709,709,709,0
20250331,134300,121819544,709,710,710,709,387
20250331,134200,121544906,710,710,710,710,58
20250331,134100,121503726,710,710,710,709,588
20250331,134000,121086429,710,710,710,710,87
20250331,133900,121024659,710,710,710,710,19
20250331,133800,121011169,710,710,710,710,224
20250331,133700,120852129,710,710,710,710,50
20250331,133600,120816629,710,710,710,710,57
20250331,133500,120776159,709,709,709,709,0
20250331,133400,120776159,709,709,709,709,0
20250331,133300,120776159,709,709,709,709,0
20250331,133200,120776159,709,709,709,709,0
20250331,133100,120776159,709,711,711,709,11048
20250331,133000,112934160,712,712,712,712,21
20250331,132900,112919208,712,712,712,712,17
20250331,132800,112907104,712,712,712,712,262
20250331,132700,112720560,712,712,712,712,0
20250331,132600,112720560,712,712,712,712,5
20250331,132500,112717000,711,711,711,711,500
20250331,132400,112361500,711,711,711,711,4283
20250331,132300,109316287,712,712,712,712,0
20250331,132200,109316287,712,712,712,712,0
20250331,132100,109316287,712,712,712,712,0
20250331,132000,109316287,712,711,712,711,110
20250331,131900,109238037,711,711,711,711,348
20250331,131800,108990609,711,711,711,711,10
20250331,131700,108983499,711,711,711,711,1140
20250331,131600,108172959,711,711,711,711,0
20250331,131500,108172959,711,711,711,711,0
20250331,131400,108172959,711,711,711,711,0
20250331,131300,108172959,711,711,711,711,2000
20250331,131200,106750959,711,711,711,711,0
20250331,131100,106750959,711,711,711,711,270
20250331,131000,106558989,711,712,712,711,1001
20250331,130900,105847087,713,713,713,713,553
20250331,130800,105452798,713,713,713,713,0
20250331,130700,105452798,713,712,713,712,1256
20250331,130600,104558079,711,711,711,711,674
20250331,130500,104078865,711,712,712,711,5229
20250331,130400,100357717,713,713,713,713,108
20250331,130300,100280713,713,713,713,713,0
20250331,130200,100280713,713,713,713,713,100
20250331,130100,100209413,713,713,713,713,0
20250331,130000,100209413,713,713,713,713,0
20250331,125900,100209413,713,713,713,713,20
20250331,125800,100195153,713,713,713,713,5000
20250331,125700,96630153,713,713,713,713,0
20250331,125600,96630153,713,713,713,713,400
20250331,125500,96344953,713,713,713,713,0
20250331,125400,96344953,713,713,713,713,0
20250331,125300,96344953,713,713,713,713,0
20250331,125200,96344953,713,713,713,713,0
20250331,125100,96344953,713,713,713,713,0
20250331,125000,96344953,713,714,714,713,3204
20250331,124900,94060397,716,716,716,716,760
20250331,124800,93516237,715,715,715,715,0
20250331,124700,93516237,715,715,715,715,420
20250331,124600,93215937,715,716,716,715,104
20250331,124500,93141573,715,715,715,715,882
20250331,124400,92510943,716,715,716,715,1000
20250331,124300,91795780,715,715,715,715,0
20250331,124200,91795780,715,715,715,715,0
20250331,124100,91795780,715,715,715,715,0
20250331,124000,91795780,715,715,715,715,10
20250331,123900,91788630,715,715,715,715,0
20250331,123800,91788630,715,715,715,715,37
20250331,123700,91762175,715,715,715,715,0
20250331,123600,91762175,715,715,715,715,0
20250331,123500,91762175,715,715,715,715,0
20250331,123400,91762175,715,715,715,715,0
20250331,123300,91762175,715,715,715,715,0
20250331,123200,91762175,715,713,715,713,542
20250331,123100,91374799,715,715,715,715,0
20250331,123000,91374799,715,715,715,715,0
20250331,122900,91374799,715,715,715,715,0
20250331,122800,91374799,715,715,715,715,0
20250331,122700,91374799,715,715,715,715,0
20250331,122600,91374799,715,715,715,715,0
20250331,122500,91374799,715,715,715,715,0
20250331,122400,91374799,715,715,715,715,0
20250331,122300,91374799,715,715,715,715,2
20250331,122200,91373369,715,715,715,715,732
20250331,122100,90849989,716,716,716,716,0
20250331,122000,90849989,716,716,716,716,369
20250331,121900,90585785,715,715,715,715,3247
20250331,121800,88264180,715,715,715,715,0
20250331,121700,88264180,715,715,715,715,3833
20250331,121600,85523585,716,716,716,716,4
20250331,121500,85520721,712,712,712,712,0
20250331,121400,85520721,712,712,712,712,420
20250331,121300,85221681,712,712,712,712,100
20250331,121200,85150481,712,712,712,712,100
20250331,121100,85079281,715,714,715,714,6076
20250331,121000,80735564,713,713,713,713,0
20250331,120900,80735564,713,713,713,713,0
20250331,120800,80735564,713,713,713,713,0
20250331,120700,80735564,713,713,713,713,100
20250331,120600,80664264,713,713,713,713,0
20250331,120500,80664264,713,713,713,713,0
20250331,120400,80664264,713,713,713,713,0
20250331,120300,80664264,713,713,713,713,0
20250331,120200,80664264,713,713,713,713,0
20250331,120100,80664264,713,713,713,713,1726
20250331,120000,79433626,715,715,715,715,0
20250331,115900,79433626,715,715,715,715,0
20250331,115800,79433626,715,715,715,715,0
20250331,115700,79433626,715,715,715,715,0
20250331,115600,79433626,715,715,715,715,0
20250331,115500,79433626,715,715,715,715,0
20250331,115400,79433626,715,715,715,715,0
20250331,115300,79433626,715,715,715,715,3
20250331,115200,79431481,717,717,717,717,0
20250331,115100,79431481,717,717,717,717,0
20250331,115000,79431481,717,717,717,717,0
20250331,114900,79431481,717,717,717,717,0
20250331,114800,79431481,717,717,717,717,0
20250331,114700,79431481,717,717,717,717,0
20250331,114600,79431481,717,716,717,716,2015
20250331,114500,77987726,716,716,716,716,0
20250331,114400,77987726,716,716,716,716,27
20250331,114300,77968394,716,716,716,716,0
20250331,114200,77968394,716,716,716,716,0
20250331,114100,77968394,716,716,716,716,0
20250331,114000,77968394,716,716,716,716,1000
20250331,113900,77252394,720,720,720,720,0
20250331,113800,77252394,720,720,720,720,22
20250331,113700,77236554,721,721,721,721,0
20250331,113600,77236554,721,721,721,721,0
20250331,113500,77236554,721,721,721,721,0
20250331,113400,77236554,721,721,721,721,0
20250331,113300,77236554,721,716,721,716,10003
20250331,113200,70029321,716,716,716,716,8
20250331,113100,70023593,713,713,713,713,0
20250331,113000,70023593,713,713,713,713,0
20250331,112900,70023593,713,713,713,713,70
20250331,112800,69973683,712,713,713,712,4951
20250331,112700,66446330,713,713,713,713,0
20250331,112600,66446330,713,713,713,713,97
20250331,112500,66377169,714,714,714,714,10
20250331,112400,66370029,714,714,714,714,0
20250331,112300,66370029,714,714,714,714,2764
20250331,112200,64396533,714,714,714,714,0
20250331,112100,64396533,714,715,715,714,600
20250331,112000,63967633,714,715,715,714,2610
20250331,111900,62102283,715,716,716,715,204
20250331,111800,61956223,715,715,715,715,0
20250331,111700,61956223,715,719,719,715,185
20250331,111600,61823900,719,719,719,719,7
20250331,111500,61818867,719,719,719,719,0
20250331,111400,61818867,719,715,719,715,82
20250331,111300,61760005,719,719,719,719,5
20250331,111200,61756410,716,716,716,716,879
20250331,111100,61127046,721,721,721,721,4
20250331,111000,61124162,716,716,716,716,0
20250331,110900,61124162,716,716,716,716,0
20250331,110800,61124162,716,716,716,716,0
20250331,110700,61124162,716,716,716,716,0
20250331,110600,61124162,716,716,716,716,100
20250331,110500,61052562,721,721,721,721,113
20250331,110400,60971089,721,721,721,721,0
20250331,110300,60971089,721,721,721,721,0
20250331,110200,60971089,721,721,721,721,9
20250331,110100,60964600,716,716,716,716,0
20250331,110000,60964600,716,716,716,716,0
20250331,105900,60964600,716,716,716,716,0
20250331,105800,60964600,716,716,716,716,0
20250331,105700,60964600,716,716,716,716,0
20250331,105600,60964600,716,716,716,716,0
20250331,105500,60964600,716,716,716,716,13
20250331,105400,60955292,716,716,716,716,69
20250331,105300,60905888,719,719,719,719,0
20250331,105200,60905888,719,719,719,719,0
20250331,105100,60905888,719,718,719,718,15407
20250331,105000,49842162,719,719,719,719,0
20250331,104900,49842162,719,719,719,719,0
20250331,104800,49842162,719,719,719,719,104
20250331,104700,49767386,719,719,719,718,31
20250331,104600,49745100,721,721,721,721,60
20250331,104500,49701840,721,721,721,721,1
20250331,104400,49701119,718,718,718,718,1733
20250331,104300,48456825,718,718,721,718,13319
20250331,104200,38893759,718,718,718,718,0
20250331,104100,38893759,718,717,718,717,52
20250331,104000,38856465,718,718,718,718,0
20250331,103900,38856465,718,718,718,718,0
20250331,103800,38856465,718,717,718,717,111
20250331,103700,38776877,716,716,716,716,0
20250331,103600,38776877,716,716,716,716,200
20250331,103500,38633677,716,718,718,716,740
20250331,103400,38103680,718,718,718,718,7
20250331,103300,38098654,717,717,717,717,0
20250331,103200,38098654,717,717,717,717,0
20250331,103100,38098654,717,717,717,717,75
20250331,103000,38044879,721,721,721,721,0
20250331,102900,38044879,721,720,721,720,603
20250331,102800,37610514,717,717,717,717,0
20250331,102700,37610514,717,716,717,716,156
20250331,102600,37498752,716,716,716,716,0
20250331,102500,37498752,716,716,716,716,0
20250331,102400,37498752,716,716,716,716,0
20250331,102300,37498752,716,716,716,716,0
20250331,102200,37498752,716,716,716,716,0
20250331,102100,37498752,716,716,716,716,3
20250331,102000,37496604,720,720,720,720,0
20250331,101900,37496604,720,720,720,720,5
20250331,101800,37493004,720,720,720,720,0
20250331,101700,37493004,720,720,720,720,0
20250331,101600,37493004,720,720,720,720,100
20250331,101500,37421004,720,720,720,720,11
20250331,101400,37413084,720,720,720,720,0
20250331,101300,37413084,720,717,720,716,1011
20250331,101200,36689006,717,717,717,717,0
20250331,101100,36689006,717,717,717,717,630
20250331,101000,36237296,720,720,720,720,0
20250331,100900,36237296,720,720,720,720,0
20250331,100800,36237296,720,720,720,720,0
20250331,100700,36237296,720,720,720,720,0
20250331,100600,36237296,720,720,720,720,0
20250331,100500,36237296,720,720,720,720,1410
20250331,100400,35222096,720,716,720,715,203
20250331,100300,35076824,716,716,716,716,749
20250331,100200,34540540,716,716,716,716,0
20250331,100100,34540540,716,716,716,716,500
20250331,100000,34182540,715,715,715,715,327
20250331,095900,33948735,713,713,713,713,0
20250331,095800,33948735,713,713,713,713,0
20250331,095700,33948735,713,713,713,713,0
20250331,095600,33948735,713,713,713,713,0
20250331,095500,33948735,713,713,713,713,0
20250331,095400,33948735,713,714,714,713,450
20250331,095300,33627436,714,715,715,714,2172
20250331,095200,32074578,715,715,715,715,42
20250331,095100,32044548,713,715,715,713,27
20250331,095000,32025249,715,715,715,715,24
20250331,094900,32008089,715,715,715,715,17
20250331,094800,31995934,713,713,713,713,3161
20250331,094700,29742141,712,712,712,712,0
20250331,094600,29742141,712,712,712,712,0
20250331,094500,29742141,712,712,712,712,199
20250331,094400,29600453,712,712,712,712,44
20250331,094300,29569125,711,711,711,711,0
20250331,094200,29569125,711,710,711,710,5206
20250331,094100,25870259,711,711,711,711,1397
20250331,094000,24876992,711,711,711,711,200
20250331,093900,24734792,711,711,711,711,0
20250331,093800,24734792,711,712,712,711,550
20250331,093700,24343247,715,715,715,715,320
20250331,093600,24114447,715,715,715,715,0
20250331,093500,24114447,715,715,715,715,0
20250331,093400,24114447,715,715,715,715,0
20250331,093300,24114447,715,715,716,715,512
20250331,093200,23748362,715,715,715,715,2
20250331,093100,23746932,715,713,715,713,697
20250331,093000,23249671,713,713,713,713,0
20250331,092900,23249671,713,713,713,713,853
20250331,092800,22641482,711,711,711,711,0
20250331,092700,22641482,711,711,711,711,0
20250331,092600,22641482,711,711,711,711,0
20250331,092500,22641482,711,712,712,710,8220
20250331,092400,16802446,714,714,714,714,1772
20250331,092300,15537238,714,714,714,714,0
20250331,092200,15537238,714,714,714,714,100
20250331,092100,15465838,714,714,714,714,0
20250331,092000,15465838,714,714,714,714,0
20250331,091900,15465838,714,713,716,712,600
20250331,091800,15037764,713,716,716,713,3000
20250331,091700,12895163,717,717,717,717,97
20250331,091600,12825614,716,717,717,716,1000
20250331,091500,12109304,717,716,717,716,2706
20250331,091400,10171608,717,719,719,717,6523
20250331,091300,5490061,719,721,721,719,2283
20250331,091200,3845817,725,725,725,725,77
20250331,091100,3789992,725,725,725,723,337
20250331,091000,3546221,726,726,726,726,6
20250331,090900,3541865,726,726,726,726,0
20250331,090800,3541865,726,726,726,726,100
20250331,090700,3469265,719,719,719,719,0
20250331,090600,3469265,719,719,719,719,60
20250331,090500,3426125,719,717,726,717,347
20250331,090400,3176076,726,717,726,717,579
20250331,090300,2760879,717,718,718,717,240
20250331,090200,2588686,716,717,717,714,770
20250331,090100,2036930,717,727,729,717,1339
20250331,090000,1068777,727,729,730,727,1467
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 193300 155372715 707 707 707 707 20685
3 20250331 193200 155372715 707 707 707 707 0
4 20250331 193100 155372715 707 707 707 707 0
5 20250331 193000 155372715 707 707 707 707 0
6 20250331 192900 155372715 707 707 707 707 0
7 20250331 192800 155372715 707 707 707 707 0
8 20250331 192700 155372715 707 707 707 707 0
9 20250331 192600 155372715 707 707 707 707 0
10 20250331 192500 155372715 707 707 707 707 0
11 20250331 192400 155372715 707 707 707 707 0
12 20250331 192300 155372715 707 707 707 707 0
13 20250331 192200 155372715 707 707 707 707 0
14 20250331 192100 155372715 707 707 707 707 0
15 20250331 192000 155372715 707 707 707 707 0
16 20250331 191900 155372715 707 707 707 707 0
17 20250331 191800 155372715 707 707 707 707 0
18 20250331 191700 155372715 707 707 707 707 0
19 20250331 191600 155372715 707 707 707 707 0
20 20250331 191500 155372715 707 707 707 707 0
21 20250331 191400 155372715 707 707 707 707 0
22 20250331 191300 155372715 707 707 707 707 0
23 20250331 191200 155372715 707 707 707 707 0
24 20250331 191100 155372715 707 707 707 707 0
25 20250331 191000 155372715 707 707 707 707 0
26 20250331 190900 155372715 707 707 707 707 0
27 20250331 190800 155372715 707 707 707 707 0
28 20250331 190700 155372715 707 707 707 707 0
29 20250331 190600 155372715 707 707 707 707 0
30 20250331 190500 155372715 707 707 707 707 0
31 20250331 190400 155372715 707 707 707 707 0
32 20250331 190300 155372715 707 707 707 707 20685
33 20250331 190200 155372715 707 707 707 707 0
34 20250331 190100 155372715 707 707 707 707 0
35 20250331 190000 155372715 707 707 707 707 0
36 20250331 185900 155372715 707 707 707 707 0
37 20250331 185800 155372715 707 707 707 707 0
38 20250331 185700 155372715 707 707 707 707 0
39 20250331 185600 155372715 707 707 707 707 0
40 20250331 185500 155372715 707 707 707 707 0
41 20250331 185400 155372715 707 707 707 707 0
42 20250331 185300 155372715 707 707 707 707 0
43 20250331 185200 155372715 707 707 707 707 0
44 20250331 185100 155372715 707 707 707 707 0
45 20250331 185000 155372715 707 707 707 707 0
46 20250331 184900 155372715 707 707 707 707 0
47 20250331 184800 155372715 707 707 707 707 0
48 20250331 184700 155372715 707 707 707 707 0
49 20250331 184600 155372715 707 707 707 707 0
50 20250331 184500 155372715 707 707 707 707 0
51 20250331 184400 155372715 707 707 707 707 0
52 20250331 184300 155372715 707 707 707 707 0
53 20250331 184200 155372715 707 707 707 707 0
54 20250331 184100 155372715 707 707 707 707 0
55 20250331 184000 155372715 707 707 707 707 0
56 20250331 183900 155372715 707 707 707 707 0
57 20250331 183800 155372715 707 707 707 707 0
58 20250331 183700 155372715 707 707 707 707 0
59 20250331 183600 155372715 707 707 707 707 0
60 20250331 183500 155372715 707 707 707 707 0
61 20250331 183400 155372715 707 707 707 707 0
62 20250331 183300 155372715 707 707 707 707 20685
63 20250331 183200 155372715 707 707 707 707 0
64 20250331 183100 155372715 707 707 707 707 0
65 20250331 183000 155372715 707 707 707 707 0
66 20250331 182900 155372715 707 707 707 707 0
67 20250331 182800 155372715 707 707 707 707 0
68 20250331 182700 155372715 707 707 707 707 0
69 20250331 182600 155372715 707 707 707 707 0
70 20250331 182500 155372715 707 707 707 707 0
71 20250331 182400 155372715 707 707 707 707 0
72 20250331 182300 155372715 707 707 707 707 0
73 20250331 182200 155372715 707 707 707 707 0
74 20250331 182100 155372715 707 707 707 707 0
75 20250331 182000 155372715 707 707 707 707 0
76 20250331 181900 155372715 707 707 707 707 0
77 20250331 181800 155372715 707 707 707 707 0
78 20250331 181700 155372715 707 707 707 707 0
79 20250331 181600 155372715 707 707 707 707 0
80 20250331 181500 155372715 707 707 707 707 0
81 20250331 181400 155372715 707 707 707 707 0
82 20250331 181300 155372715 707 707 707 707 0
83 20250331 181200 155372715 707 707 707 707 0
84 20250331 181100 155372715 707 707 707 707 0
85 20250331 181000 155372715 707 707 707 707 0
86 20250331 180900 155372715 707 707 707 707 0
87 20250331 180800 155372715 707 707 707 707 0
88 20250331 180700 155372715 707 707 707 707 0
89 20250331 180600 155372715 707 707 707 707 0
90 20250331 180500 155372715 707 707 707 707 0
91 20250331 180400 155372715 707 707 707 707 0
92 20250331 180300 155372715 707 707 707 707 20685
93 20250331 180200 155372715 707 707 707 707 0
94 20250331 180100 155372715 707 707 707 707 0
95 20250331 180000 155372715 707 707 707 707 0
96 20250331 175900 155372715 707 707 707 707 0
97 20250331 175800 155372715 707 707 707 707 0
98 20250331 175700 155372715 707 707 707 707 0
99 20250331 175600 155372715 707 707 707 707 0
100 20250331 175500 155372715 707 707 707 707 0
101 20250331 175400 155372715 707 707 707 707 0
102 20250331 175300 155372715 707 707 707 707 0
103 20250331 175200 155372715 707 707 707 707 0
104 20250331 175100 155372715 707 707 707 707 0
105 20250331 175000 155372715 707 707 707 707 0
106 20250331 174900 155372715 707 707 707 707 0
107 20250331 174800 155372715 707 707 707 707 0
108 20250331 174700 155372715 707 707 707 707 0
109 20250331 174600 155372715 707 707 707 707 0
110 20250331 174500 155372715 707 707 707 707 0
111 20250331 174400 155372715 707 707 707 707 0
112 20250331 174300 155372715 707 707 707 707 0
113 20250331 174200 155372715 707 707 707 707 0
114 20250331 174100 155372715 707 707 707 707 0
115 20250331 174000 155372715 707 707 707 707 0
116 20250331 173900 155372715 707 707 707 707 0
117 20250331 173800 155372715 707 707 707 707 0
118 20250331 173700 155372715 707 707 707 707 0
119 20250331 173600 155372715 707 707 707 707 0
120 20250331 173500 155372715 707 707 707 707 0
121 20250331 173400 155372715 707 707 707 707 0
122 20250331 173300 155372715 707 707 707 707 20685
123 20250331 173200 155372715 707 707 707 707 0
124 20250331 173100 155372715 707 707 707 707 0
125 20250331 173000 155372715 707 707 707 707 0
126 20250331 172900 155372715 707 707 707 707 0
127 20250331 172800 155372715 707 707 707 707 0
128 20250331 172700 155372715 707 707 707 707 0
129 20250331 172600 155372715 707 707 707 707 0
130 20250331 172500 155372715 707 707 707 707 0
131 20250331 172400 155372715 707 707 707 707 0
132 20250331 172300 155372715 707 707 707 707 0
133 20250331 172200 155372715 707 707 707 707 0
134 20250331 172100 155372715 707 707 707 707 0
135 20250331 172000 155372715 707 707 707 707 0
136 20250331 171900 155372715 707 707 707 707 0
137 20250331 171800 155372715 707 707 707 707 0
138 20250331 171700 155372715 707 707 707 707 0
139 20250331 171600 155372715 707 707 707 707 0
140 20250331 171500 155372715 707 707 707 707 0
141 20250331 171400 155372715 707 707 707 707 0
142 20250331 171300 155372715 707 707 707 707 0
143 20250331 171200 155372715 707 707 707 707 0
144 20250331 171100 155372715 707 707 707 707 0
145 20250331 171000 155372715 707 707 707 707 0
146 20250331 170900 155372715 707 707 707 707 0
147 20250331 170800 155372715 707 707 707 707 0
148 20250331 170700 155372715 707 707 707 707 0
149 20250331 170600 155372715 707 707 707 707 0
150 20250331 170500 155372715 707 707 707 707 0
151 20250331 170400 155372715 707 707 707 707 0
152 20250331 170300 155372715 707 707 707 707 20685
153 20250331 170200 155372715 707 707 707 707 0
154 20250331 170100 155372715 707 707 707 707 0
155 20250331 170000 155372715 707 707 707 707 0
156 20250331 165900 155372715 707 707 707 707 0
157 20250331 165800 155372715 707 707 707 707 0
158 20250331 165700 155372715 707 707 707 707 0
159 20250331 165600 155372715 707 707 707 707 0
160 20250331 165500 155372715 707 707 707 707 0
161 20250331 165400 155372715 707 707 707 707 0
162 20250331 165300 155372715 707 707 707 707 0
163 20250331 165200 155372715 707 707 707 707 0
164 20250331 165100 155372715 707 707 707 707 0
165 20250331 165000 155372715 707 707 707 707 0
166 20250331 164900 155372715 707 707 707 707 0
167 20250331 164800 155372715 707 707 707 707 0
168 20250331 164700 155372715 707 707 707 707 0
169 20250331 164600 155372715 707 707 707 707 0
170 20250331 164500 155372715 707 707 707 707 0
171 20250331 164400 155372715 707 707 707 707 0
172 20250331 164300 155372715 707 707 707 707 0
173 20250331 164200 155372715 707 707 707 707 0
174 20250331 164100 155372715 707 707 707 707 0
175 20250331 164000 155372715 707 707 707 707 0
176 20250331 163900 155372715 707 707 707 707 0
177 20250331 163800 155372715 707 707 707 707 0
178 20250331 163700 155372715 707 707 707 707 0
179 20250331 163600 155372715 707 707 707 707 0
180 20250331 163500 155372715 707 707 707 707 0
181 20250331 163400 155372715 707 707 707 707 0
182 20250331 163300 155372715 707 707 707 707 20685
183 20250331 163200 155372715 707 707 707 707 0
184 20250331 163100 155372715 707 707 707 707 0
185 20250331 163000 155372715 707 707 707 707 0
186 20250331 162900 155372715 707 707 707 707 0
187 20250331 162800 155372715 707 707 707 707 0
188 20250331 162700 155372715 707 707 707 707 0
189 20250331 162600 155372715 707 707 707 707 0
190 20250331 162500 155372715 707 707 707 707 0
191 20250331 162400 155372715 707 707 707 707 0
192 20250331 162300 155372715 707 707 707 707 0
193 20250331 162200 155372715 707 707 707 707 0
194 20250331 162100 155372715 707 707 707 707 0
195 20250331 162000 155372715 707 707 707 707 0
196 20250331 161900 155372715 707 707 707 707 0
197 20250331 161800 155372715 707 707 707 707 0
198 20250331 161700 155372715 707 707 707 707 0
199 20250331 161600 155372715 707 707 707 707 0
200 20250331 161500 155372715 707 707 707 707 0
201 20250331 161400 155372715 707 707 707 707 0
202 20250331 161300 155372715 707 707 707 707 0
203 20250331 161200 155372715 707 707 707 707 0
204 20250331 161100 155372715 707 707 707 707 0
205 20250331 161000 155372715 707 707 707 707 0
206 20250331 160900 155372715 707 707 707 707 0
207 20250331 160800 155372715 707 707 707 707 0
208 20250331 160700 155372715 707 707 707 707 0
209 20250331 160600 155372715 707 707 707 707 0
210 20250331 160500 155372715 707 707 707 707 0
211 20250331 160400 155372715 707 707 707 707 0
212 20250331 160300 155372715 707 707 707 707 20685
213 20250331 160200 155372715 707 707 707 707 0
214 20250331 160100 155372715 707 707 707 707 0
215 20250331 160000 155372715 707 707 707 707 0
216 20250331 155900 155372715 707 707 707 707 0
217 20250331 155800 155372715 707 707 707 707 0
218 20250331 155700 155372715 707 707 707 707 0
219 20250331 155600 155372715 707 707 707 707 0
220 20250331 155500 155372715 707 707 707 707 0
221 20250331 155400 155372715 707 707 707 707 0
222 20250331 155300 155372715 707 707 707 707 0
223 20250331 155200 155372715 707 707 707 707 0
224 20250331 155100 155372715 707 707 707 707 0
225 20250331 155000 155372715 707 707 707 707 0
226 20250331 154900 155372715 707 707 707 707 0
227 20250331 154800 155372715 707 707 707 707 0
228 20250331 154700 155372715 707 707 707 707 0
229 20250331 154600 155372715 707 707 707 707 0
230 20250331 154500 155372715 707 707 707 707 0
231 20250331 154400 155372715 707 707 707 707 0
232 20250331 154300 155372715 707 707 707 707 0
233 20250331 154200 155372715 707 707 707 707 0
234 20250331 154100 155372715 707 707 707 707 0
235 20250331 154000 155372715 707 707 707 707 0
236 20250331 153900 155372715 707 707 707 707 0
237 20250331 153800 155372715 707 707 707 707 0
238 20250331 153700 155372715 707 707 707 707 0
239 20250331 153600 155372715 707 707 707 707 0
240 20250331 153500 155372715 707 707 707 707 0
241 20250331 153400 155372715 707 707 707 707 0
242 20250331 153300 155372715 707 707 707 707 20685
243 20250331 153200 155372715 707 707 707 707 0
244 20250331 153100 155372715 707 707 707 707 0
245 20250331 153000 155372715 707 707 707 707 20685
246 20250331 152900 140748420 709 709 709 709 0
247 20250331 152800 140748420 709 709 709 709 0
248 20250331 152700 140748420 709 709 709 709 0
249 20250331 152600 140748420 709 709 709 709 0
250 20250331 152500 140748420 709 709 709 709 0
251 20250331 152400 140748420 709 709 709 709 0
252 20250331 152300 140748420 709 709 709 709 0
253 20250331 152200 140748420 709 709 709 709 0
254 20250331 152100 140748420 709 709 709 709 0
255 20250331 152000 140748420 709 709 709 709 0
256 20250331 151900 140748420 709 709 709 709 448
257 20250331 151800 140430788 710 710 710 710 27
258 20250331 151700 140411618 710 710 710 710 56
259 20250331 151600 140371858 710 710 710 710 0
260 20250331 151500 140371858 710 710 710 710 0
261 20250331 151400 140371858 710 710 710 710 0
262 20250331 151300 140371858 710 709 710 709 253
263 20250331 151200 140192281 709 709 709 709 100
264 20250331 151100 140121381 709 709 709 709 0
265 20250331 151000 140121381 709 709 709 709 0
266 20250331 150900 140121381 709 709 709 709 2116
267 20250331 150800 138621137 708 709 709 708 426
268 20250331 150700 138319203 709 709 709 709 439
269 20250331 150600 138007952 709 709 709 709 20
270 20250331 150500 137993772 709 709 709 709 0
271 20250331 150400 137993772 709 709 709 709 21
272 20250331 150300 137978883 709 709 709 709 0
273 20250331 150200 137978883 709 709 709 709 0
274 20250331 150100 137978883 709 709 709 709 0
275 20250331 150000 137978883 709 709 709 709 282
276 20250331 145900 137778945 709 709 710 709 517
277 20250331 145800 137412096 709 709 709 709 5
278 20250331 145700 137408551 709 709 709 709 0
279 20250331 145600 137408551 709 709 709 709 457
280 20250331 145500 137084538 709 709 709 709 400
281 20250331 145400 136800938 710 710 710 710 4
282 20250331 145300 136798098 710 710 710 710 0
283 20250331 145200 136798098 710 710 710 710 0
284 20250331 145100 136798098 710 710 710 710 0
285 20250331 145000 136798098 710 710 710 710 0
286 20250331 144900 136798098 710 710 710 710 0
287 20250331 144800 136798098 710 710 710 710 315
288 20250331 144700 136574448 709 709 709 709 327
289 20250331 144600 136342605 709 709 709 709 700
290 20250331 144500 135846305 709 709 709 709 73
291 20250331 144400 135794548 709 709 709 709 0
292 20250331 144300 135794548 709 709 709 709 0
293 20250331 144200 135794548 709 709 709 709 0
294 20250331 144100 135794548 709 709 712 709 762
295 20250331 144000 135254170 709 710 710 709 3494
296 20250331 143900 132776865 710 710 710 710 80
297 20250331 143800 132720065 710 710 710 710 64
298 20250331 143700 132674625 710 710 710 710 39
299 20250331 143600 132646935 710 710 710 710 62
300 20250331 143500 132602915 710 710 710 710 0
301 20250331 143400 132602915 710 710 710 710 168
302 20250331 143300 132483635 710 710 710 710 0
303 20250331 143200 132483635 710 710 710 710 0
304 20250331 143100 132483635 710 710 710 710 0
305 20250331 143000 132483635 710 710 710 710 0
306 20250331 142900 132483635 710 710 710 710 9
307 20250331 142800 132477245 709 710 710 709 138
308 20250331 142700 132379335 710 711 711 710 811
309 20250331 142600 131802759 710 710 710 710 782
310 20250331 142500 131247539 711 711 711 711 0
311 20250331 142400 131247539 711 711 711 711 0
312 20250331 142300 131247539 711 711 711 711 0
313 20250331 142200 131247539 711 711 711 711 0
314 20250331 142100 131247539 711 711 711 711 0
315 20250331 142000 131247539 711 711 711 711 0
316 20250331 141900 131247539 711 711 711 711 71
317 20250331 141800 131197058 711 711 711 711 53
318 20250331 141700 131159375 710 710 710 710 0
319 20250331 141600 131159375 710 710 710 710 0
320 20250331 141500 131159375 710 710 710 710 0
321 20250331 141400 131159375 710 710 710 710 158
322 20250331 141300 131047195 709 709 709 709 0
323 20250331 141200 131047195 709 709 709 709 500
324 20250331 141100 130692695 709 709 709 709 0
325 20250331 141000 130692695 709 709 709 709 0
326 20250331 140900 130692695 709 709 709 709 0
327 20250331 140800 130692695 709 709 709 709 0
328 20250331 140700 130692695 709 709 709 709 0
329 20250331 140600 130692695 709 709 709 709 113
330 20250331 140500 130612578 708 708 708 708 0
331 20250331 140400 130612578 708 708 708 708 200
332 20250331 140300 130470978 709 709 709 709 0
333 20250331 140200 130470978 709 708 709 708 592
334 20250331 140100 130051292 708 708 708 708 301
335 20250331 140000 129838184 708 708 708 708 23
336 20250331 135900 129821900 708 708 708 708 105
337 20250331 135800 129747560 708 708 708 708 3377
338 20250331 135700 127356644 707 707 707 707 1
339 20250331 135600 127355937 707 708 708 707 3590
340 20250331 135500 124816137 708 708 708 708 0
341 20250331 135400 124816137 708 708 708 708 0
342 20250331 135300 124816137 708 708 708 708 201
343 20250331 135200 124673829 709 709 709 709 50
344 20250331 135100 124638379 709 709 709 709 500
345 20250331 135000 124283879 708 708 708 708 0
346 20250331 134900 124283879 708 709 709 708 1718
347 20250331 134800 123067384 709 709 709 709 0
348 20250331 134700 123067384 709 709 709 709 0
349 20250331 134600 123067384 709 709 709 709 0
350 20250331 134500 123067384 709 709 709 709 1760
351 20250331 134400 121819544 709 709 709 709 0
352 20250331 134300 121819544 709 710 710 709 387
353 20250331 134200 121544906 710 710 710 710 58
354 20250331 134100 121503726 710 710 710 709 588
355 20250331 134000 121086429 710 710 710 710 87
356 20250331 133900 121024659 710 710 710 710 19
357 20250331 133800 121011169 710 710 710 710 224
358 20250331 133700 120852129 710 710 710 710 50
359 20250331 133600 120816629 710 710 710 710 57
360 20250331 133500 120776159 709 709 709 709 0
361 20250331 133400 120776159 709 709 709 709 0
362 20250331 133300 120776159 709 709 709 709 0
363 20250331 133200 120776159 709 709 709 709 0
364 20250331 133100 120776159 709 711 711 709 11048
365 20250331 133000 112934160 712 712 712 712 21
366 20250331 132900 112919208 712 712 712 712 17
367 20250331 132800 112907104 712 712 712 712 262
368 20250331 132700 112720560 712 712 712 712 0
369 20250331 132600 112720560 712 712 712 712 5
370 20250331 132500 112717000 711 711 711 711 500
371 20250331 132400 112361500 711 711 711 711 4283
372 20250331 132300 109316287 712 712 712 712 0
373 20250331 132200 109316287 712 712 712 712 0
374 20250331 132100 109316287 712 712 712 712 0
375 20250331 132000 109316287 712 711 712 711 110
376 20250331 131900 109238037 711 711 711 711 348
377 20250331 131800 108990609 711 711 711 711 10
378 20250331 131700 108983499 711 711 711 711 1140
379 20250331 131600 108172959 711 711 711 711 0
380 20250331 131500 108172959 711 711 711 711 0
381 20250331 131400 108172959 711 711 711 711 0
382 20250331 131300 108172959 711 711 711 711 2000
383 20250331 131200 106750959 711 711 711 711 0
384 20250331 131100 106750959 711 711 711 711 270
385 20250331 131000 106558989 711 712 712 711 1001
386 20250331 130900 105847087 713 713 713 713 553
387 20250331 130800 105452798 713 713 713 713 0
388 20250331 130700 105452798 713 712 713 712 1256
389 20250331 130600 104558079 711 711 711 711 674
390 20250331 130500 104078865 711 712 712 711 5229
391 20250331 130400 100357717 713 713 713 713 108
392 20250331 130300 100280713 713 713 713 713 0
393 20250331 130200 100280713 713 713 713 713 100
394 20250331 130100 100209413 713 713 713 713 0
395 20250331 130000 100209413 713 713 713 713 0
396 20250331 125900 100209413 713 713 713 713 20
397 20250331 125800 100195153 713 713 713 713 5000
398 20250331 125700 96630153 713 713 713 713 0
399 20250331 125600 96630153 713 713 713 713 400
400 20250331 125500 96344953 713 713 713 713 0
401 20250331 125400 96344953 713 713 713 713 0
402 20250331 125300 96344953 713 713 713 713 0
403 20250331 125200 96344953 713 713 713 713 0
404 20250331 125100 96344953 713 713 713 713 0
405 20250331 125000 96344953 713 714 714 713 3204
406 20250331 124900 94060397 716 716 716 716 760
407 20250331 124800 93516237 715 715 715 715 0
408 20250331 124700 93516237 715 715 715 715 420
409 20250331 124600 93215937 715 716 716 715 104
410 20250331 124500 93141573 715 715 715 715 882
411 20250331 124400 92510943 716 715 716 715 1000
412 20250331 124300 91795780 715 715 715 715 0
413 20250331 124200 91795780 715 715 715 715 0
414 20250331 124100 91795780 715 715 715 715 0
415 20250331 124000 91795780 715 715 715 715 10
416 20250331 123900 91788630 715 715 715 715 0
417 20250331 123800 91788630 715 715 715 715 37
418 20250331 123700 91762175 715 715 715 715 0
419 20250331 123600 91762175 715 715 715 715 0
420 20250331 123500 91762175 715 715 715 715 0
421 20250331 123400 91762175 715 715 715 715 0
422 20250331 123300 91762175 715 715 715 715 0
423 20250331 123200 91762175 715 713 715 713 542
424 20250331 123100 91374799 715 715 715 715 0
425 20250331 123000 91374799 715 715 715 715 0
426 20250331 122900 91374799 715 715 715 715 0
427 20250331 122800 91374799 715 715 715 715 0
428 20250331 122700 91374799 715 715 715 715 0
429 20250331 122600 91374799 715 715 715 715 0
430 20250331 122500 91374799 715 715 715 715 0
431 20250331 122400 91374799 715 715 715 715 0
432 20250331 122300 91374799 715 715 715 715 2
433 20250331 122200 91373369 715 715 715 715 732
434 20250331 122100 90849989 716 716 716 716 0
435 20250331 122000 90849989 716 716 716 716 369
436 20250331 121900 90585785 715 715 715 715 3247
437 20250331 121800 88264180 715 715 715 715 0
438 20250331 121700 88264180 715 715 715 715 3833
439 20250331 121600 85523585 716 716 716 716 4
440 20250331 121500 85520721 712 712 712 712 0
441 20250331 121400 85520721 712 712 712 712 420
442 20250331 121300 85221681 712 712 712 712 100
443 20250331 121200 85150481 712 712 712 712 100
444 20250331 121100 85079281 715 714 715 714 6076
445 20250331 121000 80735564 713 713 713 713 0
446 20250331 120900 80735564 713 713 713 713 0
447 20250331 120800 80735564 713 713 713 713 0
448 20250331 120700 80735564 713 713 713 713 100
449 20250331 120600 80664264 713 713 713 713 0
450 20250331 120500 80664264 713 713 713 713 0
451 20250331 120400 80664264 713 713 713 713 0
452 20250331 120300 80664264 713 713 713 713 0
453 20250331 120200 80664264 713 713 713 713 0
454 20250331 120100 80664264 713 713 713 713 1726
455 20250331 120000 79433626 715 715 715 715 0
456 20250331 115900 79433626 715 715 715 715 0
457 20250331 115800 79433626 715 715 715 715 0
458 20250331 115700 79433626 715 715 715 715 0
459 20250331 115600 79433626 715 715 715 715 0
460 20250331 115500 79433626 715 715 715 715 0
461 20250331 115400 79433626 715 715 715 715 0
462 20250331 115300 79433626 715 715 715 715 3
463 20250331 115200 79431481 717 717 717 717 0
464 20250331 115100 79431481 717 717 717 717 0
465 20250331 115000 79431481 717 717 717 717 0
466 20250331 114900 79431481 717 717 717 717 0
467 20250331 114800 79431481 717 717 717 717 0
468 20250331 114700 79431481 717 717 717 717 0
469 20250331 114600 79431481 717 716 717 716 2015
470 20250331 114500 77987726 716 716 716 716 0
471 20250331 114400 77987726 716 716 716 716 27
472 20250331 114300 77968394 716 716 716 716 0
473 20250331 114200 77968394 716 716 716 716 0
474 20250331 114100 77968394 716 716 716 716 0
475 20250331 114000 77968394 716 716 716 716 1000
476 20250331 113900 77252394 720 720 720 720 0
477 20250331 113800 77252394 720 720 720 720 22
478 20250331 113700 77236554 721 721 721 721 0
479 20250331 113600 77236554 721 721 721 721 0
480 20250331 113500 77236554 721 721 721 721 0
481 20250331 113400 77236554 721 721 721 721 0
482 20250331 113300 77236554 721 716 721 716 10003
483 20250331 113200 70029321 716 716 716 716 8
484 20250331 113100 70023593 713 713 713 713 0
485 20250331 113000 70023593 713 713 713 713 0
486 20250331 112900 70023593 713 713 713 713 70
487 20250331 112800 69973683 712 713 713 712 4951
488 20250331 112700 66446330 713 713 713 713 0
489 20250331 112600 66446330 713 713 713 713 97
490 20250331 112500 66377169 714 714 714 714 10
491 20250331 112400 66370029 714 714 714 714 0
492 20250331 112300 66370029 714 714 714 714 2764
493 20250331 112200 64396533 714 714 714 714 0
494 20250331 112100 64396533 714 715 715 714 600
495 20250331 112000 63967633 714 715 715 714 2610
496 20250331 111900 62102283 715 716 716 715 204
497 20250331 111800 61956223 715 715 715 715 0
498 20250331 111700 61956223 715 719 719 715 185
499 20250331 111600 61823900 719 719 719 719 7
500 20250331 111500 61818867 719 719 719 719 0
501 20250331 111400 61818867 719 715 719 715 82
502 20250331 111300 61760005 719 719 719 719 5
503 20250331 111200 61756410 716 716 716 716 879
504 20250331 111100 61127046 721 721 721 721 4
505 20250331 111000 61124162 716 716 716 716 0
506 20250331 110900 61124162 716 716 716 716 0
507 20250331 110800 61124162 716 716 716 716 0
508 20250331 110700 61124162 716 716 716 716 0
509 20250331 110600 61124162 716 716 716 716 100
510 20250331 110500 61052562 721 721 721 721 113
511 20250331 110400 60971089 721 721 721 721 0
512 20250331 110300 60971089 721 721 721 721 0
513 20250331 110200 60971089 721 721 721 721 9
514 20250331 110100 60964600 716 716 716 716 0
515 20250331 110000 60964600 716 716 716 716 0
516 20250331 105900 60964600 716 716 716 716 0
517 20250331 105800 60964600 716 716 716 716 0
518 20250331 105700 60964600 716 716 716 716 0
519 20250331 105600 60964600 716 716 716 716 0
520 20250331 105500 60964600 716 716 716 716 13
521 20250331 105400 60955292 716 716 716 716 69
522 20250331 105300 60905888 719 719 719 719 0
523 20250331 105200 60905888 719 719 719 719 0
524 20250331 105100 60905888 719 718 719 718 15407
525 20250331 105000 49842162 719 719 719 719 0
526 20250331 104900 49842162 719 719 719 719 0
527 20250331 104800 49842162 719 719 719 719 104
528 20250331 104700 49767386 719 719 719 718 31
529 20250331 104600 49745100 721 721 721 721 60
530 20250331 104500 49701840 721 721 721 721 1
531 20250331 104400 49701119 718 718 718 718 1733
532 20250331 104300 48456825 718 718 721 718 13319
533 20250331 104200 38893759 718 718 718 718 0
534 20250331 104100 38893759 718 717 718 717 52
535 20250331 104000 38856465 718 718 718 718 0
536 20250331 103900 38856465 718 718 718 718 0
537 20250331 103800 38856465 718 717 718 717 111
538 20250331 103700 38776877 716 716 716 716 0
539 20250331 103600 38776877 716 716 716 716 200
540 20250331 103500 38633677 716 718 718 716 740
541 20250331 103400 38103680 718 718 718 718 7
542 20250331 103300 38098654 717 717 717 717 0
543 20250331 103200 38098654 717 717 717 717 0
544 20250331 103100 38098654 717 717 717 717 75
545 20250331 103000 38044879 721 721 721 721 0
546 20250331 102900 38044879 721 720 721 720 603
547 20250331 102800 37610514 717 717 717 717 0
548 20250331 102700 37610514 717 716 717 716 156
549 20250331 102600 37498752 716 716 716 716 0
550 20250331 102500 37498752 716 716 716 716 0
551 20250331 102400 37498752 716 716 716 716 0
552 20250331 102300 37498752 716 716 716 716 0
553 20250331 102200 37498752 716 716 716 716 0
554 20250331 102100 37498752 716 716 716 716 3
555 20250331 102000 37496604 720 720 720 720 0
556 20250331 101900 37496604 720 720 720 720 5
557 20250331 101800 37493004 720 720 720 720 0
558 20250331 101700 37493004 720 720 720 720 0
559 20250331 101600 37493004 720 720 720 720 100
560 20250331 101500 37421004 720 720 720 720 11
561 20250331 101400 37413084 720 720 720 720 0
562 20250331 101300 37413084 720 717 720 716 1011
563 20250331 101200 36689006 717 717 717 717 0
564 20250331 101100 36689006 717 717 717 717 630
565 20250331 101000 36237296 720 720 720 720 0
566 20250331 100900 36237296 720 720 720 720 0
567 20250331 100800 36237296 720 720 720 720 0
568 20250331 100700 36237296 720 720 720 720 0
569 20250331 100600 36237296 720 720 720 720 0
570 20250331 100500 36237296 720 720 720 720 1410
571 20250331 100400 35222096 720 716 720 715 203
572 20250331 100300 35076824 716 716 716 716 749
573 20250331 100200 34540540 716 716 716 716 0
574 20250331 100100 34540540 716 716 716 716 500
575 20250331 100000 34182540 715 715 715 715 327
576 20250331 095900 33948735 713 713 713 713 0
577 20250331 095800 33948735 713 713 713 713 0
578 20250331 095700 33948735 713 713 713 713 0
579 20250331 095600 33948735 713 713 713 713 0
580 20250331 095500 33948735 713 713 713 713 0
581 20250331 095400 33948735 713 714 714 713 450
582 20250331 095300 33627436 714 715 715 714 2172
583 20250331 095200 32074578 715 715 715 715 42
584 20250331 095100 32044548 713 715 715 713 27
585 20250331 095000 32025249 715 715 715 715 24
586 20250331 094900 32008089 715 715 715 715 17
587 20250331 094800 31995934 713 713 713 713 3161
588 20250331 094700 29742141 712 712 712 712 0
589 20250331 094600 29742141 712 712 712 712 0
590 20250331 094500 29742141 712 712 712 712 199
591 20250331 094400 29600453 712 712 712 712 44
592 20250331 094300 29569125 711 711 711 711 0
593 20250331 094200 29569125 711 710 711 710 5206
594 20250331 094100 25870259 711 711 711 711 1397
595 20250331 094000 24876992 711 711 711 711 200
596 20250331 093900 24734792 711 711 711 711 0
597 20250331 093800 24734792 711 712 712 711 550
598 20250331 093700 24343247 715 715 715 715 320
599 20250331 093600 24114447 715 715 715 715 0
600 20250331 093500 24114447 715 715 715 715 0
601 20250331 093400 24114447 715 715 715 715 0
602 20250331 093300 24114447 715 715 716 715 512
603 20250331 093200 23748362 715 715 715 715 2
604 20250331 093100 23746932 715 713 715 713 697
605 20250331 093000 23249671 713 713 713 713 0
606 20250331 092900 23249671 713 713 713 713 853
607 20250331 092800 22641482 711 711 711 711 0
608 20250331 092700 22641482 711 711 711 711 0
609 20250331 092600 22641482 711 711 711 711 0
610 20250331 092500 22641482 711 712 712 710 8220
611 20250331 092400 16802446 714 714 714 714 1772
612 20250331 092300 15537238 714 714 714 714 0
613 20250331 092200 15537238 714 714 714 714 100
614 20250331 092100 15465838 714 714 714 714 0
615 20250331 092000 15465838 714 714 714 714 0
616 20250331 091900 15465838 714 713 716 712 600
617 20250331 091800 15037764 713 716 716 713 3000
618 20250331 091700 12895163 717 717 717 717 97
619 20250331 091600 12825614 716 717 717 716 1000
620 20250331 091500 12109304 717 716 717 716 2706
621 20250331 091400 10171608 717 719 719 717 6523
622 20250331 091300 5490061 719 721 721 719 2283
623 20250331 091200 3845817 725 725 725 725 77
624 20250331 091100 3789992 725 725 725 723 337
625 20250331 091000 3546221 726 726 726 726 6
626 20250331 090900 3541865 726 726 726 726 0
627 20250331 090800 3541865 726 726 726 726 100
628 20250331 090700 3469265 719 719 719 719 0
629 20250331 090600 3469265 719 719 719 719 60
630 20250331 090500 3426125 719 717 726 717 347
631 20250331 090400 3176076 726 717 726 717 579
632 20250331 090300 2760879 717 718 718 717 240
633 20250331 090200 2588686 716 717 717 714 770
634 20250331 090100 2036930 717 727 729 717 1339
635 20250331 090000 1068777 727 729 730 727 1467

1
033170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,0,85728319,0,64896337483,0.00
20250326,0,85728319,0,65839348992,0.00
20250325,0,85728319,0,65239250759,0.00
20250324,0,85728319,0,67468187053,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 0 85728319 0 64896337483 0.00
3 20250326 0 85728319 0 65839348992 0.00
4 20250325 0 85728319 0 65239250759 0.00
5 20250324 0 85728319 0 67468187053 0.00