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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
001360/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183400,262450275,1577,1577,1577,1577,6799
20250314,183300,262450275,1577,1577,1577,1577,0
20250314,183200,262450275,1577,1577,1577,1577,0
20250314,183100,262450275,1577,1577,1577,1577,0
20250314,183000,262450275,1577,1577,1577,1577,0
20250314,182900,262450275,1577,1577,1577,1577,0
20250314,182800,262450275,1577,1577,1577,1577,0
20250314,182700,262450275,1577,1577,1577,1577,0
20250314,182600,262450275,1577,1577,1577,1577,0
20250314,182500,262450275,1577,1577,1577,1577,0
20250314,182400,262450275,1577,1577,1577,1577,0
20250314,182300,262450275,1577,1577,1577,1577,0
20250314,182200,262450275,1577,1577,1577,1577,0
20250314,182100,262450275,1577,1577,1577,1577,0
20250314,182000,262450275,1577,1577,1577,1577,0
20250314,181900,262450275,1577,1577,1577,1577,0
20250314,181800,262450275,1577,1577,1577,1577,0
20250314,181700,262450275,1577,1577,1577,1577,0
20250314,181600,262450275,1577,1577,1577,1577,0
20250314,181500,262450275,1577,1577,1577,1577,0
20250314,181400,262450275,1577,1577,1577,1577,0
20250314,181300,262450275,1577,1577,1577,1577,0
20250314,181200,262450275,1577,1577,1577,1577,0
20250314,181100,262450275,1577,1577,1577,1577,0
20250314,181000,262450275,1577,1577,1577,1577,0
20250314,180900,262450275,1577,1577,1577,1577,0
20250314,180800,262450275,1577,1577,1577,1577,0
20250314,180700,262450275,1577,1577,1577,1577,0
20250314,180600,262450275,1577,1577,1577,1577,0
20250314,180500,262450275,1577,1577,1577,1577,0
20250314,180400,262450275,1577,1577,1577,1577,6799
20250314,180300,262450275,1577,1577,1577,1577,0
20250314,180200,262450275,1577,1577,1577,1577,0
20250314,180100,262450275,1577,1577,1577,1577,0
20250314,180000,262450275,1577,1577,1577,1577,0
20250314,175900,262450275,1577,1577,1577,1577,0
20250314,175800,262450275,1577,1577,1577,1577,0
20250314,175700,262450275,1577,1577,1577,1577,0
20250314,175600,262450275,1577,1577,1577,1577,0
20250314,175500,262450275,1577,1577,1577,1577,0
20250314,175400,262450275,1577,1577,1577,1577,0
20250314,175300,262450275,1577,1577,1577,1577,0
20250314,175200,262450275,1577,1577,1577,1577,0
20250314,175100,262450275,1577,1577,1577,1577,0
20250314,175000,262450275,1577,1577,1577,1577,0
20250314,174900,262450275,1577,1577,1577,1577,0
20250314,174800,262450275,1577,1577,1577,1577,0
20250314,174700,262450275,1577,1577,1577,1577,0
20250314,174600,262450275,1577,1577,1577,1577,0
20250314,174500,262450275,1577,1577,1577,1577,0
20250314,174400,262450275,1577,1577,1577,1577,0
20250314,174300,262450275,1577,1577,1577,1577,0
20250314,174200,262450275,1577,1577,1577,1577,0
20250314,174100,262450275,1577,1577,1577,1577,0
20250314,174000,262450275,1577,1577,1577,1577,0
20250314,173900,262450275,1577,1577,1577,1577,0
20250314,173800,262450275,1577,1577,1577,1577,0
20250314,173700,262450275,1577,1577,1577,1577,0
20250314,173600,262450275,1577,1577,1577,1577,0
20250314,173500,262450275,1577,1577,1577,1577,0
20250314,173400,262450275,1577,1577,1577,1577,6799
20250314,173300,262450275,1577,1577,1577,1577,0
20250314,173200,262450275,1577,1577,1577,1577,0
20250314,173100,262450275,1577,1577,1577,1577,0
20250314,173000,262450275,1577,1577,1577,1577,0
20250314,172900,262450275,1577,1577,1577,1577,0
20250314,172800,262450275,1577,1577,1577,1577,0
20250314,172700,262450275,1577,1577,1577,1577,0
20250314,172600,262450275,1577,1577,1577,1577,0
20250314,172500,262450275,1577,1577,1577,1577,0
20250314,172400,262450275,1577,1577,1577,1577,0
20250314,172300,262450275,1577,1577,1577,1577,0
20250314,172200,262450275,1577,1577,1577,1577,0
20250314,172100,262450275,1577,1577,1577,1577,0
20250314,172000,262450275,1577,1577,1577,1577,0
20250314,171900,262450275,1577,1577,1577,1577,0
20250314,171800,262450275,1577,1577,1577,1577,0
20250314,171700,262450275,1577,1577,1577,1577,0
20250314,171600,262450275,1577,1577,1577,1577,0
20250314,171500,262450275,1577,1577,1577,1577,0
20250314,171400,262450275,1577,1577,1577,1577,0
20250314,171300,262450275,1577,1577,1577,1577,0
20250314,171200,262450275,1577,1577,1577,1577,0
20250314,171100,262450275,1577,1577,1577,1577,0
20250314,171000,262450275,1577,1577,1577,1577,0
20250314,170900,262450275,1577,1577,1577,1577,0
20250314,170800,262450275,1577,1577,1577,1577,0
20250314,170700,262450275,1577,1577,1577,1577,0
20250314,170600,262450275,1577,1577,1577,1577,0
20250314,170500,262450275,1577,1577,1577,1577,0
20250314,170400,262450275,1577,1577,1577,1577,6799
20250314,170300,262450275,1577,1577,1577,1577,0
20250314,170200,262450275,1577,1577,1577,1577,0
20250314,170100,262450275,1577,1577,1577,1577,0
20250314,170000,262450275,1577,1577,1577,1577,0
20250314,165900,262450275,1577,1577,1577,1577,0
20250314,165800,262450275,1577,1577,1577,1577,0
20250314,165700,262450275,1577,1577,1577,1577,0
20250314,165600,262450275,1577,1577,1577,1577,0
20250314,165500,262450275,1577,1577,1577,1577,0
20250314,165400,262450275,1577,1577,1577,1577,0
20250314,165300,262450275,1577,1577,1577,1577,0
20250314,165200,262450275,1577,1577,1577,1577,0
20250314,165100,262450275,1577,1577,1577,1577,0
20250314,165000,262450275,1577,1577,1577,1577,0
20250314,164900,262450275,1577,1577,1577,1577,0
20250314,164800,262450275,1577,1577,1577,1577,0
20250314,164700,262450275,1577,1577,1577,1577,0
20250314,164600,262450275,1577,1577,1577,1577,0
20250314,164500,262450275,1577,1577,1577,1577,0
20250314,164400,262450275,1577,1577,1577,1577,0
20250314,164300,262450275,1577,1577,1577,1577,0
20250314,164200,262450275,1577,1577,1577,1577,0
20250314,164100,262450275,1577,1577,1577,1577,0
20250314,164000,262450275,1577,1577,1577,1577,0
20250314,163900,262450275,1577,1577,1577,1577,0
20250314,163800,262450275,1577,1577,1577,1577,0
20250314,163700,262450275,1577,1577,1577,1577,0
20250314,163600,262450275,1577,1577,1577,1577,0
20250314,163500,262450275,1577,1577,1577,1577,0
20250314,163400,262450275,1577,1577,1577,1577,6799
20250314,163300,262450275,1577,1577,1577,1577,0
20250314,163200,262450275,1577,1577,1577,1577,0
20250314,163100,262450275,1577,1577,1577,1577,0
20250314,163000,262450275,1577,1577,1577,1577,0
20250314,162900,262450275,1577,1577,1577,1577,0
20250314,162800,262450275,1577,1577,1577,1577,0
20250314,162700,262450275,1577,1577,1577,1577,0
20250314,162600,262450275,1577,1577,1577,1577,0
20250314,162500,262450275,1577,1577,1577,1577,0
20250314,162400,262450275,1577,1577,1577,1577,0
20250314,162300,262450275,1577,1577,1577,1577,0
20250314,162200,262450275,1577,1577,1577,1577,0
20250314,162100,262450275,1577,1577,1577,1577,0
20250314,162000,262450275,1577,1577,1577,1577,0
20250314,161900,262450275,1577,1577,1577,1577,0
20250314,161800,262450275,1577,1577,1577,1577,0
20250314,161700,262450275,1577,1577,1577,1577,0
20250314,161600,262450275,1577,1577,1577,1577,0
20250314,161500,262450275,1577,1577,1577,1577,0
20250314,161400,262450275,1577,1577,1577,1577,0
20250314,161300,262450275,1577,1577,1577,1577,0
20250314,161200,262450275,1577,1577,1577,1577,0
20250314,161100,262450275,1577,1577,1577,1577,0
20250314,161000,262450275,1577,1577,1577,1577,0
20250314,160900,262450275,1577,1577,1577,1577,0
20250314,160800,262450275,1577,1577,1577,1577,0
20250314,160700,262450275,1577,1577,1577,1577,0
20250314,160600,262450275,1577,1577,1577,1577,0
20250314,160500,262450275,1577,1577,1577,1577,0
20250314,160400,262450275,1577,1577,1577,1577,6799
20250314,160300,262450275,1577,1577,1577,1577,0
20250314,160200,262450275,1577,1577,1577,1577,0
20250314,160100,262450275,1577,1577,1577,1577,0
20250314,160000,262450275,1577,1577,1577,1577,0
20250314,155900,262450275,1577,1577,1577,1577,0
20250314,155800,262450275,1577,1577,1577,1577,0
20250314,155700,262450275,1577,1577,1577,1577,0
20250314,155600,262450275,1577,1577,1577,1577,0
20250314,155500,262450275,1577,1577,1577,1577,0
20250314,155400,262450275,1577,1577,1577,1577,0
20250314,155300,262450275,1577,1577,1577,1577,0
20250314,155200,262450275,1577,1577,1577,1577,0
20250314,155100,262450275,1577,1577,1577,1577,0
20250314,155000,262450275,1577,1577,1577,1577,0
20250314,154900,262450275,1577,1577,1577,1577,0
20250314,154800,262450275,1577,1577,1577,1577,0
20250314,154700,262450275,1577,1577,1577,1577,0
20250314,154600,262450275,1577,1577,1577,1577,0
20250314,154500,262450275,1577,1577,1577,1577,0
20250314,154400,262450275,1577,1577,1577,1577,0
20250314,154300,262450275,1577,1577,1577,1577,0
20250314,154200,262450275,1577,1577,1577,1577,0
20250314,154100,262450275,1577,1577,1577,1577,0
20250314,154000,262450275,1577,1577,1577,1577,0
20250314,153900,262450275,1577,1577,1577,1577,0
20250314,153800,262450275,1577,1577,1577,1577,0
20250314,153700,262450275,1577,1577,1577,1577,0
20250314,153600,262450275,1577,1577,1577,1577,0
20250314,153500,262450275,1577,1577,1577,1577,0
20250314,153400,262450275,1577,1577,1577,1577,6799
20250314,153300,262450275,1577,1577,1577,1577,0
20250314,153200,262450275,1577,1577,1577,1577,0
20250314,153100,262450275,1577,1577,1577,1577,0
20250314,153000,262450275,1577,1577,1577,1577,6799
20250314,152900,251728252,1591,1591,1591,1591,0
20250314,152800,251728252,1591,1591,1591,1591,0
20250314,152700,251728252,1591,1591,1591,1591,0
20250314,152600,251728252,1591,1591,1591,1591,0
20250314,152500,251728252,1591,1591,1591,1591,0
20250314,152400,251728252,1591,1591,1591,1591,0
20250314,152300,251728252,1591,1591,1591,1591,0
20250314,152200,251728252,1591,1591,1591,1591,0
20250314,152100,251728252,1591,1591,1591,1591,0
20250314,152000,251728252,1591,1591,1591,1591,0
20250314,151900,251728252,1591,1588,1593,1587,445
20250314,151800,251020733,1590,1590,1590,1590,1
20250314,151700,251019143,1577,1584,1590,1577,5076
20250314,151600,243007718,1585,1585,1585,1585,49
20250314,151500,242930053,1589,1591,1591,1589,10102
20250314,151400,226867825,1592,1592,1592,1592,0
20250314,151300,226867825,1592,1593,1593,1592,56
20250314,151200,226778663,1593,1593,1593,1593,1
20250314,151100,226777070,1593,1593,1593,1593,1
20250314,151000,226775477,1593,1591,1593,1591,299
20250314,150900,226299244,1593,1591,1593,1591,63
20250314,150800,226199009,1593,1587,1593,1587,329
20250314,150700,225676880,1587,1587,1587,1587,10
20250314,150600,225661010,1587,1587,1587,1587,4
20250314,150500,225654662,1587,1587,1587,1587,0
20250314,150400,225654662,1587,1587,1587,1587,2
20250314,150300,225651488,1587,1587,1587,1586,75
20250314,150200,225532530,1593,1593,1593,1593,50
20250314,150100,225452880,1593,1593,1593,1593,0
20250314,150000,225452880,1593,1594,1594,1593,882
20250314,145900,224047793,1595,1584,1595,1584,4949
20250314,145800,216187817,1579,1580,1580,1579,360
20250314,145700,215619054,1580,1580,1580,1580,1
20250314,145600,215617474,1578,1578,1578,1578,0
20250314,145500,215617474,1578,1578,1578,1578,0
20250314,145400,215617474,1578,1578,1578,1578,308
20250314,145300,215131450,1584,1584,1584,1584,2
20250314,145200,215128282,1578,1580,1580,1578,1248
20250314,145100,213157442,1578,1579,1579,1578,1929
20250314,145000,210113457,1580,1580,1580,1579,2530
20250314,144900,206118516,1580,1580,1580,1580,0
20250314,144800,206118516,1580,1580,1580,1580,805
20250314,144700,204846616,1580,1582,1582,1580,220
20250314,144600,204498869,1580,1580,1580,1580,0
20250314,144500,204498869,1580,1580,1580,1580,0
20250314,144400,204498869,1580,1580,1580,1580,0
20250314,144300,204498869,1580,1580,1580,1580,0
20250314,144200,204498869,1580,1584,1584,1580,3605
20250314,144100,198802925,1584,1584,1584,1584,1
20250314,144000,198801341,1581,1581,1581,1581,0
20250314,143900,198801341,1581,1582,1582,1581,600
20250314,143800,197852669,1582,1582,1582,1582,0
20250314,143700,197852669,1582,1582,1582,1582,0
20250314,143600,197852669,1582,1582,1582,1582,2
20250314,143500,197849505,1582,1582,1582,1582,200
20250314,143400,197533105,1581,1581,1581,1581,0
20250314,143300,197533105,1581,1581,1581,1581,0
20250314,143200,197533105,1581,1581,1581,1581,1791
20250314,143100,194701534,1581,1582,1582,1581,31
20250314,143000,194652493,1583,1584,1584,1583,184
20250314,142900,194361056,1585,1585,1585,1585,7
20250314,142800,194349961,1586,1586,1586,1586,0
20250314,142700,194349961,1586,1586,1586,1586,0
20250314,142600,194349961,1586,1586,1586,1586,5
20250314,142500,194342031,1586,1586,1586,1586,2
20250314,142400,194338859,1586,1586,1586,1586,0
20250314,142300,194338859,1586,1586,1586,1586,0
20250314,142200,194338859,1586,1585,1586,1585,508
20250314,142100,193533671,1586,1586,1586,1586,12
20250314,142000,193514639,1585,1585,1585,1585,7
20250314,141900,193503544,1585,1585,1585,1585,915
20250314,141800,192053269,1586,1586,1586,1586,41
20250314,141700,191988243,1586,1586,1586,1586,133
20250314,141600,191777305,1586,1586,1586,1586,0
20250314,141500,191777305,1586,1586,1586,1586,7
20250314,141400,191766203,1585,1585,1585,1585,30
20250314,141300,191718653,1587,1585,1587,1585,719
20250314,141200,190578901,1586,1586,1586,1586,7
20250314,141100,190567799,1586,1586,1586,1586,66
20250314,141000,190463123,1586,1586,1586,1586,0
20250314,140900,190463123,1586,1586,1586,1586,0
20250314,140800,190463123,1586,1585,1586,1585,507
20250314,140700,189659418,1585,1584,1585,1584,534
20250314,140600,188813561,1584,1584,1584,1584,9
20250314,140500,188799305,1584,1582,1584,1582,126
20250314,140400,188599971,1582,1582,1582,1582,0
20250314,140300,188599971,1582,1582,1582,1582,7
20250314,140200,188588897,1582,1582,1582,1582,47
20250314,140100,188514543,1582,1582,1582,1582,54
20250314,140000,188429115,1581,1581,1581,1581,1
20250314,135900,188427534,1581,1581,1581,1581,0
20250314,135800,188427534,1581,1581,1581,1581,0
20250314,135700,188427534,1581,1581,1581,1581,299
20250314,135600,187954815,1581,1581,1581,1581,0
20250314,135500,187954815,1581,1581,1581,1581,1
20250314,135400,187953234,1581,1581,1581,1581,218
20250314,135300,187608576,1582,1582,1582,1582,0
20250314,135200,187608576,1582,1582,1582,1582,0
20250314,135100,187608576,1582,1582,1582,1582,0
20250314,135000,187608576,1582,1582,1582,1582,1
20250314,134900,187606994,1583,1583,1583,1583,275
20250314,134800,187171669,1583,1581,1583,1581,199
20250314,134700,186856888,1583,1583,1583,1583,0
20250314,134600,186856888,1583,1583,1583,1583,0
20250314,134500,186856888,1583,1583,1583,1583,250
20250314,134400,186461138,1583,1583,1583,1583,1
20250314,134300,186459555,1583,1583,1583,1583,222
20250314,134200,186108129,1583,1583,1583,1583,322
20250314,134100,185598403,1583,1581,1583,1579,3257
20250314,134000,180452281,1581,1581,1581,1581,204
20250314,133900,180129757,1581,1581,1581,1581,0
20250314,133800,180129757,1581,1580,1581,1580,280
20250314,133700,179687177,1581,1581,1581,1581,0
20250314,133600,179687177,1581,1581,1581,1581,21
20250314,133500,179653976,1581,1581,1581,1581,45
20250314,133400,179582831,1584,1584,1584,1584,0
20250314,133300,179582831,1584,1579,1584,1579,751
20250314,133200,178396022,1582,1582,1582,1582,0
20250314,133100,178396022,1582,1582,1582,1582,30
20250314,133000,178348562,1582,1582,1582,1582,0
20250314,132900,178348562,1582,1582,1582,1582,0
20250314,132800,178348562,1582,1582,1582,1582,155
20250314,132700,178103352,1582,1582,1582,1582,50
20250314,132600,178024252,1582,1582,1582,1582,1174
20250314,132500,176166984,1582,1578,1582,1578,1802
20250314,132400,173323424,1578,1578,1578,1578,0
20250314,132300,173323424,1578,1580,1581,1578,2514
20250314,132200,169354365,1581,1581,1581,1581,222
20250314,132100,169003383,1578,1582,1582,1578,755
20250314,132000,167811505,1583,1583,1583,1583,0
20250314,131900,167811505,1583,1583,1583,1583,0
20250314,131800,167811505,1583,1583,1583,1583,1
20250314,131700,167809922,1583,1583,1583,1583,1011
20250314,131600,166209509,1580,1580,1580,1580,600
20250314,131500,165261509,1578,1580,1580,1578,172
20250314,131400,164990073,1580,1580,1580,1579,1613
20250314,131300,162441549,1584,1584,1584,1584,53
20250314,131200,162357597,1584,1584,1584,1584,0
20250314,131100,162357597,1584,1584,1584,1584,0
20250314,131000,162357597,1584,1584,1584,1584,0
20250314,130900,162357597,1584,1584,1584,1584,0
20250314,130800,162357597,1584,1584,1584,1584,0
20250314,130700,162357597,1584,1584,1584,1584,0
20250314,130600,162357597,1584,1584,1584,1584,0
20250314,130500,162357597,1584,1579,1584,1577,1100
20250314,130400,160621758,1580,1580,1580,1580,0
20250314,130300,160621758,1580,1580,1580,1580,0
20250314,130200,160621758,1580,1580,1580,1580,0
20250314,130100,160621758,1580,1580,1580,1580,0
20250314,130000,160621758,1580,1580,1580,1580,791
20250314,125900,159371978,1580,1580,1580,1580,0
20250314,125800,159371978,1580,1580,1580,1580,251
20250314,125700,158975398,1580,1580,1580,1580,0
20250314,125600,158975398,1580,1580,1580,1580,0
20250314,125500,158975398,1580,1580,1580,1580,0
20250314,125400,158975398,1580,1580,1580,1580,28
20250314,125300,158931158,1578,1578,1578,1578,0
20250314,125200,158931158,1578,1578,1578,1578,67
20250314,125100,158825432,1578,1578,1578,1578,0
20250314,125000,158825432,1578,1579,1579,1578,350
20250314,124900,158273112,1579,1580,1580,1579,507
20250314,124800,157472549,1580,1580,1580,1580,98
20250314,124700,157317709,1579,1579,1579,1579,2
20250314,124600,157314551,1579,1579,1579,1579,10
20250314,124500,157298761,1580,1580,1580,1580,305
20250314,124400,156816861,1581,1581,1581,1581,64
20250314,124300,156715677,1581,1581,1581,1581,46
20250314,124200,156642951,1580,1580,1580,1580,0
20250314,124100,156642951,1580,1580,1580,1580,0
20250314,124000,156642951,1580,1580,1580,1580,1
20250314,123900,156641371,1584,1584,1584,1584,0
20250314,123800,156641371,1584,1584,1584,1584,0
20250314,123700,156641371,1584,1583,1584,1583,100
20250314,123600,156482991,1577,1578,1578,1577,1340
20250314,123500,154369810,1577,1583,1583,1577,2303
20250314,123400,150734853,1579,1582,1582,1579,2655
20250314,123300,146541388,1582,1582,1582,1582,1
20250314,123200,146539806,1582,1582,1582,1582,0
20250314,123100,146539806,1582,1582,1582,1582,135
20250314,123000,146326236,1579,1579,1579,1579,0
20250314,122900,146326236,1579,1579,1579,1579,0
20250314,122800,146326236,1579,1579,1579,1579,0
20250314,122700,146326236,1579,1581,1581,1579,539
20250314,122600,145475150,1580,1581,1581,1580,360
20250314,122500,144906083,1583,1583,1583,1583,0
20250314,122400,144906083,1583,1583,1583,1583,0
20250314,122300,144906083,1583,1583,1583,1583,0
20250314,122200,144906083,1583,1583,1583,1583,2
20250314,122100,144902917,1581,1581,1581,1581,0
20250314,122000,144902917,1581,1581,1581,1581,0
20250314,121900,144902917,1581,1581,1581,1581,845
20250314,121800,143566972,1581,1581,1581,1581,100
20250314,121700,143408872,1581,1581,1581,1581,2
20250314,121600,143405710,1584,1584,1584,1584,0
20250314,121500,143405710,1584,1584,1584,1584,20
20250314,121400,143374030,1584,1584,1584,1584,0
20250314,121300,143374030,1584,1584,1584,1584,0
20250314,121200,143374030,1584,1584,1584,1584,0
20250314,121100,143374030,1584,1584,1584,1584,6
20250314,121000,143364526,1580,1579,1580,1579,252
20250314,120900,142966608,1580,1580,1580,1580,0
20250314,120800,142966608,1580,1580,1580,1580,1002
20250314,120700,141383448,1582,1582,1582,1582,0
20250314,120600,141383448,1582,1582,1582,1582,0
20250314,120500,141383448,1582,1582,1582,1582,4
20250314,120400,141377120,1581,1582,1582,1580,8320
20250314,120300,128222532,1584,1584,1584,1584,0
20250314,120200,128222532,1584,1585,1585,1584,5
20250314,120100,128214609,1585,1586,1586,1584,4245
20250314,120000,121482495,1588,1588,1588,1588,0
20250314,115900,121482495,1588,1588,1588,1588,1
20250314,115800,121480907,1586,1586,1586,1586,0
20250314,115700,121480907,1586,1585,1586,1585,101
20250314,115600,121320821,1587,1587,1587,1587,9
20250314,115500,121306538,1587,1587,1587,1587,1
20250314,115400,121304951,1582,1582,1582,1582,0
20250314,115300,121304951,1582,1582,1582,1582,0
20250314,115200,121304951,1582,1582,1582,1582,0
20250314,115100,121304951,1582,1582,1582,1582,600
20250314,115000,120355751,1582,1582,1582,1582,0
20250314,114900,120355751,1582,1582,1582,1582,150
20250314,114800,120118451,1582,1582,1582,1582,0
20250314,114700,120118451,1582,1582,1582,1582,1000
20250314,114600,118536451,1582,1584,1584,1582,958
20250314,114500,117020313,1582,1582,1582,1582,0
20250314,114400,117020313,1582,1582,1582,1582,0
20250314,114300,117020313,1582,1582,1582,1582,473
20250314,114200,116272027,1582,1582,1582,1582,0
20250314,114100,116272027,1582,1582,1582,1582,0
20250314,114000,116272027,1582,1585,1585,1582,1003
20250314,113900,114685094,1589,1589,1589,1589,0
20250314,113800,114685094,1589,1589,1589,1589,0
20250314,113700,114685094,1589,1589,1589,1589,0
20250314,113600,114685094,1589,1589,1589,1589,3
20250314,113500,114680327,1582,1582,1582,1582,0
20250314,113400,114680327,1582,1582,1582,1582,1000
20250314,113300,113098327,1582,1582,1582,1582,106
20250314,113200,112930635,1581,1591,1591,1581,12011
20250314,113100,93936245,1589,1589,1589,1589,0
20250314,113000,93936245,1589,1589,1589,1589,0
20250314,112900,93936245,1589,1590,1590,1589,58
20250314,112800,93844062,1591,1591,1591,1591,0
20250314,112700,93844062,1591,1592,1592,1591,53
20250314,112600,93759708,1591,1591,1597,1591,1620
20250314,112500,91175587,1590,1590,1590,1590,0
20250314,112400,91175587,1590,1590,1590,1590,0
20250314,112300,91175587,1590,1591,1591,1590,85
20250314,112200,91040369,1589,1589,1589,1589,10
20250314,112100,91024479,1585,1585,1585,1585,1602
20250314,112000,88485309,1583,1583,1583,1583,0
20250314,111900,88485309,1583,1583,1583,1583,0
20250314,111800,88485309,1583,1585,1585,1583,499
20250314,111700,87695292,1582,1582,1582,1582,0
20250314,111600,87695292,1582,1585,1585,1582,23
20250314,111500,87658846,1585,1585,1585,1585,27
20250314,111400,87616051,1585,1588,1588,1585,207
20250314,111300,87287770,1588,1588,1588,1588,2
20250314,111200,87284594,1585,1586,1598,1585,842
20250314,111100,85946494,1582,1584,1586,1582,603
20250314,111000,84990515,1585,1585,1585,1585,1
20250314,110900,84988930,1582,1582,1582,1582,0
20250314,110800,84988930,1582,1582,1582,1582,14
20250314,110700,84966782,1582,1582,1582,1582,0
20250314,110600,84966782,1582,1582,1582,1582,745
20250314,110500,83788192,1582,1582,1582,1582,290
20250314,110400,83329412,1582,1582,1582,1582,1
20250314,110300,83327830,1579,1582,1582,1579,756
20250314,110200,82134018,1581,1581,1581,1581,156
20250314,110100,81887382,1581,1581,1581,1581,1
20250314,110000,81885801,1578,1578,1578,1578,0
20250314,105900,81885801,1578,1580,1580,1578,3000
20250314,105800,77150270,1579,1579,1579,1579,700
20250314,105700,76044970,1579,1579,1579,1579,8
20250314,105600,76032338,1579,1581,1581,1579,759
20250314,105500,74833165,1582,1582,1582,1582,5
20250314,105400,74825255,1586,1586,1586,1586,0
20250314,105300,74825255,1586,1586,1586,1586,0
20250314,105200,74825255,1586,1586,1586,1586,0
20250314,105100,74825255,1586,1586,1586,1586,0
20250314,105000,74825255,1586,1586,1586,1586,1
20250314,104900,74823669,1581,1586,1586,1581,309
20250314,104800,74334798,1586,1586,1586,1586,65
20250314,104700,74231708,1589,1589,1589,1589,0
20250314,104600,74231708,1589,1589,1589,1589,0
20250314,104500,74231708,1589,1589,1589,1589,1
20250314,104400,74230119,1589,1589,1589,1589,3
20250314,104300,74225352,1589,1589,1589,1589,2
20250314,104200,74222174,1589,1589,1589,1589,20
20250314,104100,74190394,1589,1589,1589,1589,0
20250314,104000,74190394,1589,1589,1589,1589,300
20250314,103900,73713694,1589,1589,1589,1589,0
20250314,103800,73713694,1589,1582,1589,1582,42
20250314,103700,73647194,1589,1589,1589,1589,1
20250314,103600,73645605,1584,1589,1589,1584,10
20250314,103500,73629760,1580,1584,1584,1580,412
20250314,103400,72978381,1580,1580,1580,1580,0
20250314,103300,72978381,1580,1580,1580,1580,0
20250314,103200,72978381,1580,1581,1581,1580,630
20250314,103100,71982965,1580,1583,1583,1580,3124
20250314,103000,67044531,1584,1584,1584,1584,1076
20250314,102900,65340147,1584,1584,1584,1584,312
20250314,102800,64845939,1584,1584,1584,1584,455
20250314,102700,64125219,1585,1585,1585,1585,0
20250314,102600,64125219,1585,1585,1585,1585,0
20250314,102500,64125219,1585,1586,1586,1585,59
20250314,102400,64031695,1586,1586,1586,1586,56
20250314,102300,63942879,1584,1591,1591,1584,6
20250314,102200,63933354,1584,1591,1591,1583,8
20250314,102100,63920655,1584,1584,1584,1584,492
20250314,102000,63141327,1584,1592,1592,1583,392
20250314,101900,62520681,1588,1588,1588,1588,8
20250314,101800,62507977,1593,1593,1593,1593,0
20250314,101700,62507977,1593,1593,1593,1593,133
20250314,101600,62296108,1584,1584,1584,1584,0
20250314,101500,62296108,1584,1585,1585,1584,1000
20250314,101400,60712057,1583,1584,1584,1583,500
20250314,101300,59920423,1584,1587,1587,1584,2079
20250314,101200,56625133,1587,1587,1587,1587,0
20250314,101100,56625133,1587,1594,1594,1587,2014
20250314,101000,53425522,1594,1594,1594,1594,32
20250314,100900,53374514,1594,1594,1594,1594,8
20250314,100800,53361762,1595,1595,1595,1595,4
20250314,100700,53355382,1595,1595,1595,1595,116
20250314,100600,53170362,1588,1588,1588,1588,1179
20250314,100500,51298110,1587,1587,1587,1587,186
20250314,100400,51002928,1587,1587,1587,1587,129
20250314,100300,50798205,1587,1585,1587,1584,2236
20250314,100200,47254689,1585,1591,1591,1585,1887
20250314,100100,44257320,1593,1595,1595,1592,681
20250314,100000,43172844,1595,1595,1595,1595,0
20250314,095900,43172844,1595,1597,1597,1595,27
20250314,095800,43129739,1597,1597,1597,1597,40
20250314,095700,43065859,1593,1593,1593,1593,1
20250314,095600,43064266,1593,1597,1597,1593,107
20250314,095500,42893787,1597,1597,1597,1597,24
20250314,095400,42855459,1597,1592,1597,1592,126
20250314,095300,42654732,1596,1596,1596,1596,1
20250314,095200,42653136,1597,1597,1597,1597,14
20250314,095100,42630778,1598,1598,1598,1598,0
20250314,095000,42630778,1598,1598,1598,1598,0
20250314,094900,42630778,1598,1598,1598,1598,7
20250314,094800,42619592,1598,1598,1598,1598,0
20250314,094700,42619592,1598,1591,1598,1591,9
20250314,094600,42605224,1591,1591,1591,1591,1
20250314,094500,42603633,1598,1597,1598,1591,139
20250314,094400,42382051,1598,1598,1598,1596,314
20250314,094300,41880889,1598,1598,1598,1598,2
20250314,094200,41877693,1598,1598,1598,1598,1
20250314,094100,41876095,1598,1598,1598,1598,0
20250314,094000,41876095,1598,1598,1598,1598,400
20250314,093900,41236895,1598,1598,1598,1598,30
20250314,093800,41188955,1598,1598,1598,1598,1
20250314,093700,41187357,1587,1599,1599,1587,143
20250314,093600,40960376,1587,1599,1599,1587,3392
20250314,093500,35576085,1598,1598,1598,1597,693
20250314,093400,34468903,1598,1598,1598,1598,2107
20250314,093300,31101917,1598,1598,1598,1598,2
20250314,093200,31098721,1598,1598,1598,1598,14
20250314,093100,31076349,1598,1598,1598,1598,1472
20250314,093000,28724093,1598,1598,1598,1598,3
20250314,092900,28719299,1589,1589,1589,1589,1630
20250314,092800,26129229,1589,1589,1589,1589,0
20250314,092700,26129229,1589,1589,1589,1589,4
20250314,092600,26122873,1588,1588,1588,1588,0
20250314,092500,26122873,1588,1588,1588,1588,94
20250314,092400,25973601,1587,1587,1587,1587,1775
20250314,092300,23156676,1587,1587,1587,1587,24
20250314,092200,23118588,1587,1587,1587,1587,0
20250314,092100,23118588,1587,1587,1587,1587,371
20250314,092000,22529811,1587,1587,1587,1587,3
20250314,091900,22525050,1587,1587,1587,1587,408
20250314,091800,21877554,1584,1584,1584,1584,3
20250314,091700,21872802,1584,1585,1585,1584,1246
20250314,091600,19898992,1585,1586,1586,1585,1000
20250314,091500,18313892,1586,1589,1589,1586,749
20250314,091400,17125143,1589,1589,1589,1589,0
20250314,091300,17125143,1589,1589,1589,1589,0
20250314,091200,17125143,1589,1592,1592,1589,403
20250314,091100,16484294,1598,1598,1598,1598,100
20250314,091000,16324494,1598,1593,1598,1593,64
20250314,090900,16222537,1593,1597,1598,1593,1239
20250314,090800,14244064,1597,1597,1597,1597,23
20250314,090700,14207333,1598,1598,1598,1598,0
20250314,090600,14207333,1598,1595,1598,1592,277
20250314,090500,13765897,1596,1597,1597,1596,16
20250314,090400,13740353,1598,1599,1599,1598,389
20250314,090300,13118691,1600,1592,1600,1592,3183
20250314,090200,8040803,1592,1592,1592,1592,1
20250314,090100,8039211,1593,1593,1593,1593,0
20250314,090000,8039211,1593,1576,1594,1576,5101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183400 262450275 1577 1577 1577 1577 6799
3 20250314 183300 262450275 1577 1577 1577 1577 0
4 20250314 183200 262450275 1577 1577 1577 1577 0
5 20250314 183100 262450275 1577 1577 1577 1577 0
6 20250314 183000 262450275 1577 1577 1577 1577 0
7 20250314 182900 262450275 1577 1577 1577 1577 0
8 20250314 182800 262450275 1577 1577 1577 1577 0
9 20250314 182700 262450275 1577 1577 1577 1577 0
10 20250314 182600 262450275 1577 1577 1577 1577 0
11 20250314 182500 262450275 1577 1577 1577 1577 0
12 20250314 182400 262450275 1577 1577 1577 1577 0
13 20250314 182300 262450275 1577 1577 1577 1577 0
14 20250314 182200 262450275 1577 1577 1577 1577 0
15 20250314 182100 262450275 1577 1577 1577 1577 0
16 20250314 182000 262450275 1577 1577 1577 1577 0
17 20250314 181900 262450275 1577 1577 1577 1577 0
18 20250314 181800 262450275 1577 1577 1577 1577 0
19 20250314 181700 262450275 1577 1577 1577 1577 0
20 20250314 181600 262450275 1577 1577 1577 1577 0
21 20250314 181500 262450275 1577 1577 1577 1577 0
22 20250314 181400 262450275 1577 1577 1577 1577 0
23 20250314 181300 262450275 1577 1577 1577 1577 0
24 20250314 181200 262450275 1577 1577 1577 1577 0
25 20250314 181100 262450275 1577 1577 1577 1577 0
26 20250314 181000 262450275 1577 1577 1577 1577 0
27 20250314 180900 262450275 1577 1577 1577 1577 0
28 20250314 180800 262450275 1577 1577 1577 1577 0
29 20250314 180700 262450275 1577 1577 1577 1577 0
30 20250314 180600 262450275 1577 1577 1577 1577 0
31 20250314 180500 262450275 1577 1577 1577 1577 0
32 20250314 180400 262450275 1577 1577 1577 1577 6799
33 20250314 180300 262450275 1577 1577 1577 1577 0
34 20250314 180200 262450275 1577 1577 1577 1577 0
35 20250314 180100 262450275 1577 1577 1577 1577 0
36 20250314 180000 262450275 1577 1577 1577 1577 0
37 20250314 175900 262450275 1577 1577 1577 1577 0
38 20250314 175800 262450275 1577 1577 1577 1577 0
39 20250314 175700 262450275 1577 1577 1577 1577 0
40 20250314 175600 262450275 1577 1577 1577 1577 0
41 20250314 175500 262450275 1577 1577 1577 1577 0
42 20250314 175400 262450275 1577 1577 1577 1577 0
43 20250314 175300 262450275 1577 1577 1577 1577 0
44 20250314 175200 262450275 1577 1577 1577 1577 0
45 20250314 175100 262450275 1577 1577 1577 1577 0
46 20250314 175000 262450275 1577 1577 1577 1577 0
47 20250314 174900 262450275 1577 1577 1577 1577 0
48 20250314 174800 262450275 1577 1577 1577 1577 0
49 20250314 174700 262450275 1577 1577 1577 1577 0
50 20250314 174600 262450275 1577 1577 1577 1577 0
51 20250314 174500 262450275 1577 1577 1577 1577 0
52 20250314 174400 262450275 1577 1577 1577 1577 0
53 20250314 174300 262450275 1577 1577 1577 1577 0
54 20250314 174200 262450275 1577 1577 1577 1577 0
55 20250314 174100 262450275 1577 1577 1577 1577 0
56 20250314 174000 262450275 1577 1577 1577 1577 0
57 20250314 173900 262450275 1577 1577 1577 1577 0
58 20250314 173800 262450275 1577 1577 1577 1577 0
59 20250314 173700 262450275 1577 1577 1577 1577 0
60 20250314 173600 262450275 1577 1577 1577 1577 0
61 20250314 173500 262450275 1577 1577 1577 1577 0
62 20250314 173400 262450275 1577 1577 1577 1577 6799
63 20250314 173300 262450275 1577 1577 1577 1577 0
64 20250314 173200 262450275 1577 1577 1577 1577 0
65 20250314 173100 262450275 1577 1577 1577 1577 0
66 20250314 173000 262450275 1577 1577 1577 1577 0
67 20250314 172900 262450275 1577 1577 1577 1577 0
68 20250314 172800 262450275 1577 1577 1577 1577 0
69 20250314 172700 262450275 1577 1577 1577 1577 0
70 20250314 172600 262450275 1577 1577 1577 1577 0
71 20250314 172500 262450275 1577 1577 1577 1577 0
72 20250314 172400 262450275 1577 1577 1577 1577 0
73 20250314 172300 262450275 1577 1577 1577 1577 0
74 20250314 172200 262450275 1577 1577 1577 1577 0
75 20250314 172100 262450275 1577 1577 1577 1577 0
76 20250314 172000 262450275 1577 1577 1577 1577 0
77 20250314 171900 262450275 1577 1577 1577 1577 0
78 20250314 171800 262450275 1577 1577 1577 1577 0
79 20250314 171700 262450275 1577 1577 1577 1577 0
80 20250314 171600 262450275 1577 1577 1577 1577 0
81 20250314 171500 262450275 1577 1577 1577 1577 0
82 20250314 171400 262450275 1577 1577 1577 1577 0
83 20250314 171300 262450275 1577 1577 1577 1577 0
84 20250314 171200 262450275 1577 1577 1577 1577 0
85 20250314 171100 262450275 1577 1577 1577 1577 0
86 20250314 171000 262450275 1577 1577 1577 1577 0
87 20250314 170900 262450275 1577 1577 1577 1577 0
88 20250314 170800 262450275 1577 1577 1577 1577 0
89 20250314 170700 262450275 1577 1577 1577 1577 0
90 20250314 170600 262450275 1577 1577 1577 1577 0
91 20250314 170500 262450275 1577 1577 1577 1577 0
92 20250314 170400 262450275 1577 1577 1577 1577 6799
93 20250314 170300 262450275 1577 1577 1577 1577 0
94 20250314 170200 262450275 1577 1577 1577 1577 0
95 20250314 170100 262450275 1577 1577 1577 1577 0
96 20250314 170000 262450275 1577 1577 1577 1577 0
97 20250314 165900 262450275 1577 1577 1577 1577 0
98 20250314 165800 262450275 1577 1577 1577 1577 0
99 20250314 165700 262450275 1577 1577 1577 1577 0
100 20250314 165600 262450275 1577 1577 1577 1577 0
101 20250314 165500 262450275 1577 1577 1577 1577 0
102 20250314 165400 262450275 1577 1577 1577 1577 0
103 20250314 165300 262450275 1577 1577 1577 1577 0
104 20250314 165200 262450275 1577 1577 1577 1577 0
105 20250314 165100 262450275 1577 1577 1577 1577 0
106 20250314 165000 262450275 1577 1577 1577 1577 0
107 20250314 164900 262450275 1577 1577 1577 1577 0
108 20250314 164800 262450275 1577 1577 1577 1577 0
109 20250314 164700 262450275 1577 1577 1577 1577 0
110 20250314 164600 262450275 1577 1577 1577 1577 0
111 20250314 164500 262450275 1577 1577 1577 1577 0
112 20250314 164400 262450275 1577 1577 1577 1577 0
113 20250314 164300 262450275 1577 1577 1577 1577 0
114 20250314 164200 262450275 1577 1577 1577 1577 0
115 20250314 164100 262450275 1577 1577 1577 1577 0
116 20250314 164000 262450275 1577 1577 1577 1577 0
117 20250314 163900 262450275 1577 1577 1577 1577 0
118 20250314 163800 262450275 1577 1577 1577 1577 0
119 20250314 163700 262450275 1577 1577 1577 1577 0
120 20250314 163600 262450275 1577 1577 1577 1577 0
121 20250314 163500 262450275 1577 1577 1577 1577 0
122 20250314 163400 262450275 1577 1577 1577 1577 6799
123 20250314 163300 262450275 1577 1577 1577 1577 0
124 20250314 163200 262450275 1577 1577 1577 1577 0
125 20250314 163100 262450275 1577 1577 1577 1577 0
126 20250314 163000 262450275 1577 1577 1577 1577 0
127 20250314 162900 262450275 1577 1577 1577 1577 0
128 20250314 162800 262450275 1577 1577 1577 1577 0
129 20250314 162700 262450275 1577 1577 1577 1577 0
130 20250314 162600 262450275 1577 1577 1577 1577 0
131 20250314 162500 262450275 1577 1577 1577 1577 0
132 20250314 162400 262450275 1577 1577 1577 1577 0
133 20250314 162300 262450275 1577 1577 1577 1577 0
134 20250314 162200 262450275 1577 1577 1577 1577 0
135 20250314 162100 262450275 1577 1577 1577 1577 0
136 20250314 162000 262450275 1577 1577 1577 1577 0
137 20250314 161900 262450275 1577 1577 1577 1577 0
138 20250314 161800 262450275 1577 1577 1577 1577 0
139 20250314 161700 262450275 1577 1577 1577 1577 0
140 20250314 161600 262450275 1577 1577 1577 1577 0
141 20250314 161500 262450275 1577 1577 1577 1577 0
142 20250314 161400 262450275 1577 1577 1577 1577 0
143 20250314 161300 262450275 1577 1577 1577 1577 0
144 20250314 161200 262450275 1577 1577 1577 1577 0
145 20250314 161100 262450275 1577 1577 1577 1577 0
146 20250314 161000 262450275 1577 1577 1577 1577 0
147 20250314 160900 262450275 1577 1577 1577 1577 0
148 20250314 160800 262450275 1577 1577 1577 1577 0
149 20250314 160700 262450275 1577 1577 1577 1577 0
150 20250314 160600 262450275 1577 1577 1577 1577 0
151 20250314 160500 262450275 1577 1577 1577 1577 0
152 20250314 160400 262450275 1577 1577 1577 1577 6799
153 20250314 160300 262450275 1577 1577 1577 1577 0
154 20250314 160200 262450275 1577 1577 1577 1577 0
155 20250314 160100 262450275 1577 1577 1577 1577 0
156 20250314 160000 262450275 1577 1577 1577 1577 0
157 20250314 155900 262450275 1577 1577 1577 1577 0
158 20250314 155800 262450275 1577 1577 1577 1577 0
159 20250314 155700 262450275 1577 1577 1577 1577 0
160 20250314 155600 262450275 1577 1577 1577 1577 0
161 20250314 155500 262450275 1577 1577 1577 1577 0
162 20250314 155400 262450275 1577 1577 1577 1577 0
163 20250314 155300 262450275 1577 1577 1577 1577 0
164 20250314 155200 262450275 1577 1577 1577 1577 0
165 20250314 155100 262450275 1577 1577 1577 1577 0
166 20250314 155000 262450275 1577 1577 1577 1577 0
167 20250314 154900 262450275 1577 1577 1577 1577 0
168 20250314 154800 262450275 1577 1577 1577 1577 0
169 20250314 154700 262450275 1577 1577 1577 1577 0
170 20250314 154600 262450275 1577 1577 1577 1577 0
171 20250314 154500 262450275 1577 1577 1577 1577 0
172 20250314 154400 262450275 1577 1577 1577 1577 0
173 20250314 154300 262450275 1577 1577 1577 1577 0
174 20250314 154200 262450275 1577 1577 1577 1577 0
175 20250314 154100 262450275 1577 1577 1577 1577 0
176 20250314 154000 262450275 1577 1577 1577 1577 0
177 20250314 153900 262450275 1577 1577 1577 1577 0
178 20250314 153800 262450275 1577 1577 1577 1577 0
179 20250314 153700 262450275 1577 1577 1577 1577 0
180 20250314 153600 262450275 1577 1577 1577 1577 0
181 20250314 153500 262450275 1577 1577 1577 1577 0
182 20250314 153400 262450275 1577 1577 1577 1577 6799
183 20250314 153300 262450275 1577 1577 1577 1577 0
184 20250314 153200 262450275 1577 1577 1577 1577 0
185 20250314 153100 262450275 1577 1577 1577 1577 0
186 20250314 153000 262450275 1577 1577 1577 1577 6799
187 20250314 152900 251728252 1591 1591 1591 1591 0
188 20250314 152800 251728252 1591 1591 1591 1591 0
189 20250314 152700 251728252 1591 1591 1591 1591 0
190 20250314 152600 251728252 1591 1591 1591 1591 0
191 20250314 152500 251728252 1591 1591 1591 1591 0
192 20250314 152400 251728252 1591 1591 1591 1591 0
193 20250314 152300 251728252 1591 1591 1591 1591 0
194 20250314 152200 251728252 1591 1591 1591 1591 0
195 20250314 152100 251728252 1591 1591 1591 1591 0
196 20250314 152000 251728252 1591 1591 1591 1591 0
197 20250314 151900 251728252 1591 1588 1593 1587 445
198 20250314 151800 251020733 1590 1590 1590 1590 1
199 20250314 151700 251019143 1577 1584 1590 1577 5076
200 20250314 151600 243007718 1585 1585 1585 1585 49
201 20250314 151500 242930053 1589 1591 1591 1589 10102
202 20250314 151400 226867825 1592 1592 1592 1592 0
203 20250314 151300 226867825 1592 1593 1593 1592 56
204 20250314 151200 226778663 1593 1593 1593 1593 1
205 20250314 151100 226777070 1593 1593 1593 1593 1
206 20250314 151000 226775477 1593 1591 1593 1591 299
207 20250314 150900 226299244 1593 1591 1593 1591 63
208 20250314 150800 226199009 1593 1587 1593 1587 329
209 20250314 150700 225676880 1587 1587 1587 1587 10
210 20250314 150600 225661010 1587 1587 1587 1587 4
211 20250314 150500 225654662 1587 1587 1587 1587 0
212 20250314 150400 225654662 1587 1587 1587 1587 2
213 20250314 150300 225651488 1587 1587 1587 1586 75
214 20250314 150200 225532530 1593 1593 1593 1593 50
215 20250314 150100 225452880 1593 1593 1593 1593 0
216 20250314 150000 225452880 1593 1594 1594 1593 882
217 20250314 145900 224047793 1595 1584 1595 1584 4949
218 20250314 145800 216187817 1579 1580 1580 1579 360
219 20250314 145700 215619054 1580 1580 1580 1580 1
220 20250314 145600 215617474 1578 1578 1578 1578 0
221 20250314 145500 215617474 1578 1578 1578 1578 0
222 20250314 145400 215617474 1578 1578 1578 1578 308
223 20250314 145300 215131450 1584 1584 1584 1584 2
224 20250314 145200 215128282 1578 1580 1580 1578 1248
225 20250314 145100 213157442 1578 1579 1579 1578 1929
226 20250314 145000 210113457 1580 1580 1580 1579 2530
227 20250314 144900 206118516 1580 1580 1580 1580 0
228 20250314 144800 206118516 1580 1580 1580 1580 805
229 20250314 144700 204846616 1580 1582 1582 1580 220
230 20250314 144600 204498869 1580 1580 1580 1580 0
231 20250314 144500 204498869 1580 1580 1580 1580 0
232 20250314 144400 204498869 1580 1580 1580 1580 0
233 20250314 144300 204498869 1580 1580 1580 1580 0
234 20250314 144200 204498869 1580 1584 1584 1580 3605
235 20250314 144100 198802925 1584 1584 1584 1584 1
236 20250314 144000 198801341 1581 1581 1581 1581 0
237 20250314 143900 198801341 1581 1582 1582 1581 600
238 20250314 143800 197852669 1582 1582 1582 1582 0
239 20250314 143700 197852669 1582 1582 1582 1582 0
240 20250314 143600 197852669 1582 1582 1582 1582 2
241 20250314 143500 197849505 1582 1582 1582 1582 200
242 20250314 143400 197533105 1581 1581 1581 1581 0
243 20250314 143300 197533105 1581 1581 1581 1581 0
244 20250314 143200 197533105 1581 1581 1581 1581 1791
245 20250314 143100 194701534 1581 1582 1582 1581 31
246 20250314 143000 194652493 1583 1584 1584 1583 184
247 20250314 142900 194361056 1585 1585 1585 1585 7
248 20250314 142800 194349961 1586 1586 1586 1586 0
249 20250314 142700 194349961 1586 1586 1586 1586 0
250 20250314 142600 194349961 1586 1586 1586 1586 5
251 20250314 142500 194342031 1586 1586 1586 1586 2
252 20250314 142400 194338859 1586 1586 1586 1586 0
253 20250314 142300 194338859 1586 1586 1586 1586 0
254 20250314 142200 194338859 1586 1585 1586 1585 508
255 20250314 142100 193533671 1586 1586 1586 1586 12
256 20250314 142000 193514639 1585 1585 1585 1585 7
257 20250314 141900 193503544 1585 1585 1585 1585 915
258 20250314 141800 192053269 1586 1586 1586 1586 41
259 20250314 141700 191988243 1586 1586 1586 1586 133
260 20250314 141600 191777305 1586 1586 1586 1586 0
261 20250314 141500 191777305 1586 1586 1586 1586 7
262 20250314 141400 191766203 1585 1585 1585 1585 30
263 20250314 141300 191718653 1587 1585 1587 1585 719
264 20250314 141200 190578901 1586 1586 1586 1586 7
265 20250314 141100 190567799 1586 1586 1586 1586 66
266 20250314 141000 190463123 1586 1586 1586 1586 0
267 20250314 140900 190463123 1586 1586 1586 1586 0
268 20250314 140800 190463123 1586 1585 1586 1585 507
269 20250314 140700 189659418 1585 1584 1585 1584 534
270 20250314 140600 188813561 1584 1584 1584 1584 9
271 20250314 140500 188799305 1584 1582 1584 1582 126
272 20250314 140400 188599971 1582 1582 1582 1582 0
273 20250314 140300 188599971 1582 1582 1582 1582 7
274 20250314 140200 188588897 1582 1582 1582 1582 47
275 20250314 140100 188514543 1582 1582 1582 1582 54
276 20250314 140000 188429115 1581 1581 1581 1581 1
277 20250314 135900 188427534 1581 1581 1581 1581 0
278 20250314 135800 188427534 1581 1581 1581 1581 0
279 20250314 135700 188427534 1581 1581 1581 1581 299
280 20250314 135600 187954815 1581 1581 1581 1581 0
281 20250314 135500 187954815 1581 1581 1581 1581 1
282 20250314 135400 187953234 1581 1581 1581 1581 218
283 20250314 135300 187608576 1582 1582 1582 1582 0
284 20250314 135200 187608576 1582 1582 1582 1582 0
285 20250314 135100 187608576 1582 1582 1582 1582 0
286 20250314 135000 187608576 1582 1582 1582 1582 1
287 20250314 134900 187606994 1583 1583 1583 1583 275
288 20250314 134800 187171669 1583 1581 1583 1581 199
289 20250314 134700 186856888 1583 1583 1583 1583 0
290 20250314 134600 186856888 1583 1583 1583 1583 0
291 20250314 134500 186856888 1583 1583 1583 1583 250
292 20250314 134400 186461138 1583 1583 1583 1583 1
293 20250314 134300 186459555 1583 1583 1583 1583 222
294 20250314 134200 186108129 1583 1583 1583 1583 322
295 20250314 134100 185598403 1583 1581 1583 1579 3257
296 20250314 134000 180452281 1581 1581 1581 1581 204
297 20250314 133900 180129757 1581 1581 1581 1581 0
298 20250314 133800 180129757 1581 1580 1581 1580 280
299 20250314 133700 179687177 1581 1581 1581 1581 0
300 20250314 133600 179687177 1581 1581 1581 1581 21
301 20250314 133500 179653976 1581 1581 1581 1581 45
302 20250314 133400 179582831 1584 1584 1584 1584 0
303 20250314 133300 179582831 1584 1579 1584 1579 751
304 20250314 133200 178396022 1582 1582 1582 1582 0
305 20250314 133100 178396022 1582 1582 1582 1582 30
306 20250314 133000 178348562 1582 1582 1582 1582 0
307 20250314 132900 178348562 1582 1582 1582 1582 0
308 20250314 132800 178348562 1582 1582 1582 1582 155
309 20250314 132700 178103352 1582 1582 1582 1582 50
310 20250314 132600 178024252 1582 1582 1582 1582 1174
311 20250314 132500 176166984 1582 1578 1582 1578 1802
312 20250314 132400 173323424 1578 1578 1578 1578 0
313 20250314 132300 173323424 1578 1580 1581 1578 2514
314 20250314 132200 169354365 1581 1581 1581 1581 222
315 20250314 132100 169003383 1578 1582 1582 1578 755
316 20250314 132000 167811505 1583 1583 1583 1583 0
317 20250314 131900 167811505 1583 1583 1583 1583 0
318 20250314 131800 167811505 1583 1583 1583 1583 1
319 20250314 131700 167809922 1583 1583 1583 1583 1011
320 20250314 131600 166209509 1580 1580 1580 1580 600
321 20250314 131500 165261509 1578 1580 1580 1578 172
322 20250314 131400 164990073 1580 1580 1580 1579 1613
323 20250314 131300 162441549 1584 1584 1584 1584 53
324 20250314 131200 162357597 1584 1584 1584 1584 0
325 20250314 131100 162357597 1584 1584 1584 1584 0
326 20250314 131000 162357597 1584 1584 1584 1584 0
327 20250314 130900 162357597 1584 1584 1584 1584 0
328 20250314 130800 162357597 1584 1584 1584 1584 0
329 20250314 130700 162357597 1584 1584 1584 1584 0
330 20250314 130600 162357597 1584 1584 1584 1584 0
331 20250314 130500 162357597 1584 1579 1584 1577 1100
332 20250314 130400 160621758 1580 1580 1580 1580 0
333 20250314 130300 160621758 1580 1580 1580 1580 0
334 20250314 130200 160621758 1580 1580 1580 1580 0
335 20250314 130100 160621758 1580 1580 1580 1580 0
336 20250314 130000 160621758 1580 1580 1580 1580 791
337 20250314 125900 159371978 1580 1580 1580 1580 0
338 20250314 125800 159371978 1580 1580 1580 1580 251
339 20250314 125700 158975398 1580 1580 1580 1580 0
340 20250314 125600 158975398 1580 1580 1580 1580 0
341 20250314 125500 158975398 1580 1580 1580 1580 0
342 20250314 125400 158975398 1580 1580 1580 1580 28
343 20250314 125300 158931158 1578 1578 1578 1578 0
344 20250314 125200 158931158 1578 1578 1578 1578 67
345 20250314 125100 158825432 1578 1578 1578 1578 0
346 20250314 125000 158825432 1578 1579 1579 1578 350
347 20250314 124900 158273112 1579 1580 1580 1579 507
348 20250314 124800 157472549 1580 1580 1580 1580 98
349 20250314 124700 157317709 1579 1579 1579 1579 2
350 20250314 124600 157314551 1579 1579 1579 1579 10
351 20250314 124500 157298761 1580 1580 1580 1580 305
352 20250314 124400 156816861 1581 1581 1581 1581 64
353 20250314 124300 156715677 1581 1581 1581 1581 46
354 20250314 124200 156642951 1580 1580 1580 1580 0
355 20250314 124100 156642951 1580 1580 1580 1580 0
356 20250314 124000 156642951 1580 1580 1580 1580 1
357 20250314 123900 156641371 1584 1584 1584 1584 0
358 20250314 123800 156641371 1584 1584 1584 1584 0
359 20250314 123700 156641371 1584 1583 1584 1583 100
360 20250314 123600 156482991 1577 1578 1578 1577 1340
361 20250314 123500 154369810 1577 1583 1583 1577 2303
362 20250314 123400 150734853 1579 1582 1582 1579 2655
363 20250314 123300 146541388 1582 1582 1582 1582 1
364 20250314 123200 146539806 1582 1582 1582 1582 0
365 20250314 123100 146539806 1582 1582 1582 1582 135
366 20250314 123000 146326236 1579 1579 1579 1579 0
367 20250314 122900 146326236 1579 1579 1579 1579 0
368 20250314 122800 146326236 1579 1579 1579 1579 0
369 20250314 122700 146326236 1579 1581 1581 1579 539
370 20250314 122600 145475150 1580 1581 1581 1580 360
371 20250314 122500 144906083 1583 1583 1583 1583 0
372 20250314 122400 144906083 1583 1583 1583 1583 0
373 20250314 122300 144906083 1583 1583 1583 1583 0
374 20250314 122200 144906083 1583 1583 1583 1583 2
375 20250314 122100 144902917 1581 1581 1581 1581 0
376 20250314 122000 144902917 1581 1581 1581 1581 0
377 20250314 121900 144902917 1581 1581 1581 1581 845
378 20250314 121800 143566972 1581 1581 1581 1581 100
379 20250314 121700 143408872 1581 1581 1581 1581 2
380 20250314 121600 143405710 1584 1584 1584 1584 0
381 20250314 121500 143405710 1584 1584 1584 1584 20
382 20250314 121400 143374030 1584 1584 1584 1584 0
383 20250314 121300 143374030 1584 1584 1584 1584 0
384 20250314 121200 143374030 1584 1584 1584 1584 0
385 20250314 121100 143374030 1584 1584 1584 1584 6
386 20250314 121000 143364526 1580 1579 1580 1579 252
387 20250314 120900 142966608 1580 1580 1580 1580 0
388 20250314 120800 142966608 1580 1580 1580 1580 1002
389 20250314 120700 141383448 1582 1582 1582 1582 0
390 20250314 120600 141383448 1582 1582 1582 1582 0
391 20250314 120500 141383448 1582 1582 1582 1582 4
392 20250314 120400 141377120 1581 1582 1582 1580 8320
393 20250314 120300 128222532 1584 1584 1584 1584 0
394 20250314 120200 128222532 1584 1585 1585 1584 5
395 20250314 120100 128214609 1585 1586 1586 1584 4245
396 20250314 120000 121482495 1588 1588 1588 1588 0
397 20250314 115900 121482495 1588 1588 1588 1588 1
398 20250314 115800 121480907 1586 1586 1586 1586 0
399 20250314 115700 121480907 1586 1585 1586 1585 101
400 20250314 115600 121320821 1587 1587 1587 1587 9
401 20250314 115500 121306538 1587 1587 1587 1587 1
402 20250314 115400 121304951 1582 1582 1582 1582 0
403 20250314 115300 121304951 1582 1582 1582 1582 0
404 20250314 115200 121304951 1582 1582 1582 1582 0
405 20250314 115100 121304951 1582 1582 1582 1582 600
406 20250314 115000 120355751 1582 1582 1582 1582 0
407 20250314 114900 120355751 1582 1582 1582 1582 150
408 20250314 114800 120118451 1582 1582 1582 1582 0
409 20250314 114700 120118451 1582 1582 1582 1582 1000
410 20250314 114600 118536451 1582 1584 1584 1582 958
411 20250314 114500 117020313 1582 1582 1582 1582 0
412 20250314 114400 117020313 1582 1582 1582 1582 0
413 20250314 114300 117020313 1582 1582 1582 1582 473
414 20250314 114200 116272027 1582 1582 1582 1582 0
415 20250314 114100 116272027 1582 1582 1582 1582 0
416 20250314 114000 116272027 1582 1585 1585 1582 1003
417 20250314 113900 114685094 1589 1589 1589 1589 0
418 20250314 113800 114685094 1589 1589 1589 1589 0
419 20250314 113700 114685094 1589 1589 1589 1589 0
420 20250314 113600 114685094 1589 1589 1589 1589 3
421 20250314 113500 114680327 1582 1582 1582 1582 0
422 20250314 113400 114680327 1582 1582 1582 1582 1000
423 20250314 113300 113098327 1582 1582 1582 1582 106
424 20250314 113200 112930635 1581 1591 1591 1581 12011
425 20250314 113100 93936245 1589 1589 1589 1589 0
426 20250314 113000 93936245 1589 1589 1589 1589 0
427 20250314 112900 93936245 1589 1590 1590 1589 58
428 20250314 112800 93844062 1591 1591 1591 1591 0
429 20250314 112700 93844062 1591 1592 1592 1591 53
430 20250314 112600 93759708 1591 1591 1597 1591 1620
431 20250314 112500 91175587 1590 1590 1590 1590 0
432 20250314 112400 91175587 1590 1590 1590 1590 0
433 20250314 112300 91175587 1590 1591 1591 1590 85
434 20250314 112200 91040369 1589 1589 1589 1589 10
435 20250314 112100 91024479 1585 1585 1585 1585 1602
436 20250314 112000 88485309 1583 1583 1583 1583 0
437 20250314 111900 88485309 1583 1583 1583 1583 0
438 20250314 111800 88485309 1583 1585 1585 1583 499
439 20250314 111700 87695292 1582 1582 1582 1582 0
440 20250314 111600 87695292 1582 1585 1585 1582 23
441 20250314 111500 87658846 1585 1585 1585 1585 27
442 20250314 111400 87616051 1585 1588 1588 1585 207
443 20250314 111300 87287770 1588 1588 1588 1588 2
444 20250314 111200 87284594 1585 1586 1598 1585 842
445 20250314 111100 85946494 1582 1584 1586 1582 603
446 20250314 111000 84990515 1585 1585 1585 1585 1
447 20250314 110900 84988930 1582 1582 1582 1582 0
448 20250314 110800 84988930 1582 1582 1582 1582 14
449 20250314 110700 84966782 1582 1582 1582 1582 0
450 20250314 110600 84966782 1582 1582 1582 1582 745
451 20250314 110500 83788192 1582 1582 1582 1582 290
452 20250314 110400 83329412 1582 1582 1582 1582 1
453 20250314 110300 83327830 1579 1582 1582 1579 756
454 20250314 110200 82134018 1581 1581 1581 1581 156
455 20250314 110100 81887382 1581 1581 1581 1581 1
456 20250314 110000 81885801 1578 1578 1578 1578 0
457 20250314 105900 81885801 1578 1580 1580 1578 3000
458 20250314 105800 77150270 1579 1579 1579 1579 700
459 20250314 105700 76044970 1579 1579 1579 1579 8
460 20250314 105600 76032338 1579 1581 1581 1579 759
461 20250314 105500 74833165 1582 1582 1582 1582 5
462 20250314 105400 74825255 1586 1586 1586 1586 0
463 20250314 105300 74825255 1586 1586 1586 1586 0
464 20250314 105200 74825255 1586 1586 1586 1586 0
465 20250314 105100 74825255 1586 1586 1586 1586 0
466 20250314 105000 74825255 1586 1586 1586 1586 1
467 20250314 104900 74823669 1581 1586 1586 1581 309
468 20250314 104800 74334798 1586 1586 1586 1586 65
469 20250314 104700 74231708 1589 1589 1589 1589 0
470 20250314 104600 74231708 1589 1589 1589 1589 0
471 20250314 104500 74231708 1589 1589 1589 1589 1
472 20250314 104400 74230119 1589 1589 1589 1589 3
473 20250314 104300 74225352 1589 1589 1589 1589 2
474 20250314 104200 74222174 1589 1589 1589 1589 20
475 20250314 104100 74190394 1589 1589 1589 1589 0
476 20250314 104000 74190394 1589 1589 1589 1589 300
477 20250314 103900 73713694 1589 1589 1589 1589 0
478 20250314 103800 73713694 1589 1582 1589 1582 42
479 20250314 103700 73647194 1589 1589 1589 1589 1
480 20250314 103600 73645605 1584 1589 1589 1584 10
481 20250314 103500 73629760 1580 1584 1584 1580 412
482 20250314 103400 72978381 1580 1580 1580 1580 0
483 20250314 103300 72978381 1580 1580 1580 1580 0
484 20250314 103200 72978381 1580 1581 1581 1580 630
485 20250314 103100 71982965 1580 1583 1583 1580 3124
486 20250314 103000 67044531 1584 1584 1584 1584 1076
487 20250314 102900 65340147 1584 1584 1584 1584 312
488 20250314 102800 64845939 1584 1584 1584 1584 455
489 20250314 102700 64125219 1585 1585 1585 1585 0
490 20250314 102600 64125219 1585 1585 1585 1585 0
491 20250314 102500 64125219 1585 1586 1586 1585 59
492 20250314 102400 64031695 1586 1586 1586 1586 56
493 20250314 102300 63942879 1584 1591 1591 1584 6
494 20250314 102200 63933354 1584 1591 1591 1583 8
495 20250314 102100 63920655 1584 1584 1584 1584 492
496 20250314 102000 63141327 1584 1592 1592 1583 392
497 20250314 101900 62520681 1588 1588 1588 1588 8
498 20250314 101800 62507977 1593 1593 1593 1593 0
499 20250314 101700 62507977 1593 1593 1593 1593 133
500 20250314 101600 62296108 1584 1584 1584 1584 0
501 20250314 101500 62296108 1584 1585 1585 1584 1000
502 20250314 101400 60712057 1583 1584 1584 1583 500
503 20250314 101300 59920423 1584 1587 1587 1584 2079
504 20250314 101200 56625133 1587 1587 1587 1587 0
505 20250314 101100 56625133 1587 1594 1594 1587 2014
506 20250314 101000 53425522 1594 1594 1594 1594 32
507 20250314 100900 53374514 1594 1594 1594 1594 8
508 20250314 100800 53361762 1595 1595 1595 1595 4
509 20250314 100700 53355382 1595 1595 1595 1595 116
510 20250314 100600 53170362 1588 1588 1588 1588 1179
511 20250314 100500 51298110 1587 1587 1587 1587 186
512 20250314 100400 51002928 1587 1587 1587 1587 129
513 20250314 100300 50798205 1587 1585 1587 1584 2236
514 20250314 100200 47254689 1585 1591 1591 1585 1887
515 20250314 100100 44257320 1593 1595 1595 1592 681
516 20250314 100000 43172844 1595 1595 1595 1595 0
517 20250314 095900 43172844 1595 1597 1597 1595 27
518 20250314 095800 43129739 1597 1597 1597 1597 40
519 20250314 095700 43065859 1593 1593 1593 1593 1
520 20250314 095600 43064266 1593 1597 1597 1593 107
521 20250314 095500 42893787 1597 1597 1597 1597 24
522 20250314 095400 42855459 1597 1592 1597 1592 126
523 20250314 095300 42654732 1596 1596 1596 1596 1
524 20250314 095200 42653136 1597 1597 1597 1597 14
525 20250314 095100 42630778 1598 1598 1598 1598 0
526 20250314 095000 42630778 1598 1598 1598 1598 0
527 20250314 094900 42630778 1598 1598 1598 1598 7
528 20250314 094800 42619592 1598 1598 1598 1598 0
529 20250314 094700 42619592 1598 1591 1598 1591 9
530 20250314 094600 42605224 1591 1591 1591 1591 1
531 20250314 094500 42603633 1598 1597 1598 1591 139
532 20250314 094400 42382051 1598 1598 1598 1596 314
533 20250314 094300 41880889 1598 1598 1598 1598 2
534 20250314 094200 41877693 1598 1598 1598 1598 1
535 20250314 094100 41876095 1598 1598 1598 1598 0
536 20250314 094000 41876095 1598 1598 1598 1598 400
537 20250314 093900 41236895 1598 1598 1598 1598 30
538 20250314 093800 41188955 1598 1598 1598 1598 1
539 20250314 093700 41187357 1587 1599 1599 1587 143
540 20250314 093600 40960376 1587 1599 1599 1587 3392
541 20250314 093500 35576085 1598 1598 1598 1597 693
542 20250314 093400 34468903 1598 1598 1598 1598 2107
543 20250314 093300 31101917 1598 1598 1598 1598 2
544 20250314 093200 31098721 1598 1598 1598 1598 14
545 20250314 093100 31076349 1598 1598 1598 1598 1472
546 20250314 093000 28724093 1598 1598 1598 1598 3
547 20250314 092900 28719299 1589 1589 1589 1589 1630
548 20250314 092800 26129229 1589 1589 1589 1589 0
549 20250314 092700 26129229 1589 1589 1589 1589 4
550 20250314 092600 26122873 1588 1588 1588 1588 0
551 20250314 092500 26122873 1588 1588 1588 1588 94
552 20250314 092400 25973601 1587 1587 1587 1587 1775
553 20250314 092300 23156676 1587 1587 1587 1587 24
554 20250314 092200 23118588 1587 1587 1587 1587 0
555 20250314 092100 23118588 1587 1587 1587 1587 371
556 20250314 092000 22529811 1587 1587 1587 1587 3
557 20250314 091900 22525050 1587 1587 1587 1587 408
558 20250314 091800 21877554 1584 1584 1584 1584 3
559 20250314 091700 21872802 1584 1585 1585 1584 1246
560 20250314 091600 19898992 1585 1586 1586 1585 1000
561 20250314 091500 18313892 1586 1589 1589 1586 749
562 20250314 091400 17125143 1589 1589 1589 1589 0
563 20250314 091300 17125143 1589 1589 1589 1589 0
564 20250314 091200 17125143 1589 1592 1592 1589 403
565 20250314 091100 16484294 1598 1598 1598 1598 100
566 20250314 091000 16324494 1598 1593 1598 1593 64
567 20250314 090900 16222537 1593 1597 1598 1593 1239
568 20250314 090800 14244064 1597 1597 1597 1597 23
569 20250314 090700 14207333 1598 1598 1598 1598 0
570 20250314 090600 14207333 1598 1595 1598 1592 277
571 20250314 090500 13765897 1596 1597 1597 1596 16
572 20250314 090400 13740353 1598 1599 1599 1598 389
573 20250314 090300 13118691 1600 1592 1600 1592 3183
574 20250314 090200 8040803 1592 1592 1592 1592 1
575 20250314 090100 8039211 1593 1593 1593 1593 0
576 20250314 090000 8039211 1593 1576 1594 1576 5101

1
001360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,79636,94162079,125267428,148116950267,0.08
20250311,79636,94162079,127576872,150847650558,0.08
20250310,79636,94162079,125585972,148493598583,0.08
20250307,79636,94162079,130682676,154519971639,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 79636 94162079 125267428 148116950267 0.08
3 20250311 79636 94162079 127576872 150847650558 0.08
4 20250310 79636 94162079 125585972 148493598583 0.08
5 20250307 79636 94162079 130682676 154519971639 0.08