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

595
008970/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,39485778288,882,882,882,882,347012
20250314,185200,39485778288,882,882,882,882,0
20250314,185100,39485778288,882,882,882,882,0
20250314,185000,39485778288,882,882,882,882,0
20250314,184900,39485778288,882,882,882,882,0
20250314,184800,39485778288,882,882,882,882,0
20250314,184700,39485778288,882,882,882,882,0
20250314,184600,39485778288,882,882,882,882,0
20250314,184500,39485778288,882,882,882,882,0
20250314,184400,39485778288,882,882,882,882,0
20250314,184300,39485778288,882,882,882,882,0
20250314,184200,39485778288,882,882,882,882,0
20250314,184100,39485778288,882,882,882,882,0
20250314,184000,39485778288,882,882,882,882,0
20250314,183900,39485778288,882,882,882,882,0
20250314,183800,39485778288,882,882,882,882,0
20250314,183700,39485778288,882,882,882,882,0
20250314,183600,39485778288,882,882,882,882,0
20250314,183500,39485778288,882,882,882,882,0
20250314,183400,39485778288,882,882,882,882,0
20250314,183300,39485778288,882,882,882,882,0
20250314,183200,39485778288,882,882,882,882,0
20250314,183100,39485778288,882,882,882,882,0
20250314,183000,39485778288,882,882,882,882,0
20250314,182900,39485778288,882,882,882,882,0
20250314,182800,39485778288,882,882,882,882,0
20250314,182700,39485778288,882,882,882,882,0
20250314,182600,39485778288,882,882,882,882,0
20250314,182500,39485778288,882,882,882,882,0
20250314,182400,39485778288,882,882,882,882,0
20250314,182300,39485778288,882,882,882,882,347012
20250314,182200,39485778288,882,882,882,882,0
20250314,182100,39485778288,882,882,882,882,0
20250314,182000,39485778288,882,882,882,882,0
20250314,181900,39485778288,882,882,882,882,0
20250314,181800,39485778288,882,882,882,882,0
20250314,181700,39485778288,882,882,882,882,0
20250314,181600,39485778288,882,882,882,882,0
20250314,181500,39485778288,882,882,882,882,0
20250314,181400,39485778288,882,882,882,882,0
20250314,181300,39485778288,882,882,882,882,0
20250314,181200,39485778288,882,882,882,882,0
20250314,181100,39485778288,882,882,882,882,0
20250314,181000,39485778288,882,882,882,882,0
20250314,180900,39485778288,882,882,882,882,0
20250314,180800,39485778288,882,882,882,882,0
20250314,180700,39485778288,882,882,882,882,0
20250314,180600,39485778288,882,882,882,882,0
20250314,180500,39485778288,882,882,882,882,0
20250314,180400,39485778288,882,882,882,882,0
20250314,180300,39485778288,882,882,882,882,0
20250314,180200,39485778288,882,882,882,882,0
20250314,180100,39485778288,882,882,882,882,0
20250314,180000,39485778288,882,882,882,882,0
20250314,175900,39485778288,882,882,882,882,0
20250314,175800,39485778288,882,882,882,882,0
20250314,175700,39485778288,882,882,882,882,0
20250314,175600,39485778288,882,882,882,882,0
20250314,175500,39485778288,882,882,882,882,0
20250314,175400,39485778288,882,882,882,882,0
20250314,175300,39485778288,882,882,882,882,347012
20250314,175200,39485778288,882,882,882,882,0
20250314,175100,39485778288,882,882,882,882,0
20250314,175000,39485778288,882,882,882,882,0
20250314,174900,39485778288,882,882,882,882,0
20250314,174800,39485778288,882,882,882,882,0
20250314,174700,39485778288,882,882,882,882,0
20250314,174600,39485778288,882,882,882,882,0
20250314,174500,39485778288,882,882,882,882,0
20250314,174400,39485778288,882,882,882,882,0
20250314,174300,39485778288,882,882,882,882,0
20250314,174200,39485778288,882,882,882,882,0
20250314,174100,39485778288,882,882,882,882,0
20250314,174000,39485778288,882,882,882,882,0
20250314,173900,39485778288,882,882,882,882,0
20250314,173800,39485778288,882,882,882,882,0
20250314,173700,39485778288,882,882,882,882,0
20250314,173600,39485778288,882,882,882,882,0
20250314,173500,39485778288,882,882,882,882,0
20250314,173400,39485778288,882,882,882,882,0
20250314,173300,39485778288,882,882,882,882,0
20250314,173200,39485778288,882,882,882,882,0
20250314,173100,39485778288,882,882,882,882,0
20250314,173000,39485778288,882,882,882,882,0
20250314,172900,39485778288,882,882,882,882,0
20250314,172800,39485778288,882,882,882,882,0
20250314,172700,39485778288,882,882,882,882,0
20250314,172600,39485778288,882,882,882,882,0
20250314,172500,39485778288,882,882,882,882,0
20250314,172400,39485778288,882,882,882,882,0
20250314,172300,39485778288,882,882,882,882,347012
20250314,172200,39485778288,882,882,882,882,0
20250314,172100,39485778288,882,882,882,882,0
20250314,172000,39485778288,882,882,882,882,0
20250314,171900,39485778288,882,882,882,882,0
20250314,171800,39485778288,882,882,882,882,0
20250314,171700,39485778288,882,882,882,882,0
20250314,171600,39485778288,882,882,882,882,0
20250314,171500,39485778288,882,882,882,882,0
20250314,171400,39485778288,882,882,882,882,0
20250314,171300,39485778288,882,882,882,882,0
20250314,171200,39485778288,882,882,882,882,0
20250314,171100,39485778288,882,882,882,882,0
20250314,171000,39485778288,882,882,882,882,0
20250314,170900,39485778288,882,882,882,882,0
20250314,170800,39485778288,882,882,882,882,0
20250314,170700,39485778288,882,882,882,882,0
20250314,170600,39485778288,882,882,882,882,0
20250314,170500,39485778288,882,882,882,882,0
20250314,170400,39485778288,882,882,882,882,0
20250314,170300,39485778288,882,882,882,882,0
20250314,170200,39485778288,882,882,882,882,0
20250314,170100,39485778288,882,882,882,882,0
20250314,170000,39485778288,882,882,882,882,0
20250314,165900,39485778288,882,882,882,882,0
20250314,165800,39485778288,882,882,882,882,0
20250314,165700,39485778288,882,882,882,882,0
20250314,165600,39485778288,882,882,882,882,0
20250314,165500,39485778288,882,882,882,882,0
20250314,165400,39485778288,882,882,882,882,0
20250314,165300,39485778288,882,882,882,882,347012
20250314,165200,39485778288,882,882,882,882,0
20250314,165100,39485778288,882,882,882,882,0
20250314,165000,39485778288,882,882,882,882,0
20250314,164900,39485778288,882,882,882,882,0
20250314,164800,39485778288,882,882,882,882,0
20250314,164700,39485778288,882,882,882,882,0
20250314,164600,39485778288,882,882,882,882,0
20250314,164500,39485778288,882,882,882,882,0
20250314,164400,39485778288,882,882,882,882,0
20250314,164300,39485778288,882,882,882,882,0
20250314,164200,39485778288,882,882,882,882,0
20250314,164100,39485778288,882,882,882,882,0
20250314,164000,39485778288,882,882,882,882,0
20250314,163900,39485778288,882,882,882,882,0
20250314,163800,39485778288,882,882,882,882,0
20250314,163700,39485778288,882,882,882,882,0
20250314,163600,39485778288,882,882,882,882,0
20250314,163500,39485778288,882,882,882,882,0
20250314,163400,39485778288,882,882,882,882,0
20250314,163300,39485778288,882,882,882,882,0
20250314,163200,39485778288,882,882,882,882,0
20250314,163100,39485778288,882,882,882,882,0
20250314,163000,39485778288,882,882,882,882,0
20250314,162900,39485778288,882,882,882,882,0
20250314,162800,39485778288,882,882,882,882,0
20250314,162700,39485778288,882,882,882,882,0
20250314,162600,39485778288,882,882,882,882,0
20250314,162500,39485778288,882,882,882,882,0
20250314,162400,39485778288,882,882,882,882,0
20250314,162300,39485778288,882,882,882,882,347012
20250314,162200,39485778288,882,882,882,882,0
20250314,162100,39485778288,882,882,882,882,0
20250314,162000,39485778288,882,882,882,882,0
20250314,161900,39485778288,882,882,882,882,0
20250314,161800,39485778288,882,882,882,882,0
20250314,161700,39485778288,882,882,882,882,0
20250314,161600,39485778288,882,882,882,882,0
20250314,161500,39485778288,882,882,882,882,0
20250314,161400,39485778288,882,882,882,882,0
20250314,161300,39485778288,882,882,882,882,0
20250314,161200,39485778288,882,882,882,882,0
20250314,161100,39485778288,882,882,882,882,0
20250314,161000,39485778288,882,882,882,882,0
20250314,160900,39485778288,882,882,882,882,0
20250314,160800,39485778288,882,882,882,882,0
20250314,160700,39485778288,882,882,882,882,0
20250314,160600,39485778288,882,882,882,882,0
20250314,160500,39485778288,882,882,882,882,0
20250314,160400,39485778288,882,882,882,882,0
20250314,160300,39485778288,882,882,882,882,0
20250314,160200,39485778288,882,882,882,882,0
20250314,160100,39485778288,882,882,882,882,0
20250314,160000,39485778288,882,882,882,882,0
20250314,155900,39485778288,882,882,882,882,0
20250314,155800,39485778288,882,882,882,882,0
20250314,155700,39485778288,882,882,882,882,0
20250314,155600,39485778288,882,882,882,882,0
20250314,155500,39485778288,882,882,882,882,0
20250314,155400,39485778288,882,882,882,882,0
20250314,155300,39485778288,882,882,882,882,347012
20250314,155200,39485778288,882,882,882,882,0
20250314,155100,39485778288,882,882,882,882,0
20250314,155000,39485778288,882,882,882,882,0
20250314,154900,39485778288,882,882,882,882,0
20250314,154800,39485778288,882,882,882,882,0
20250314,154700,39485778288,882,882,882,882,0
20250314,154600,39485778288,882,882,882,882,0
20250314,154500,39485778288,882,882,882,882,0
20250314,154400,39485778288,882,882,882,882,0
20250314,154300,39485778288,882,882,882,882,0
20250314,154200,39485778288,882,882,882,882,0
20250314,154100,39485778288,882,882,882,882,0
20250314,154000,39485778288,882,882,882,882,0
20250314,153900,39485778288,882,882,882,882,0
20250314,153800,39485778288,882,882,882,882,0
20250314,153700,39485778288,882,882,882,882,0
20250314,153600,39485778288,882,882,882,882,0
20250314,153500,39485778288,882,882,882,882,0
20250314,153400,39485778288,882,882,882,882,0
20250314,153300,39485778288,882,882,882,882,0
20250314,153200,39485778288,882,882,882,882,0
20250314,153100,39485778288,882,882,882,882,0
20250314,153000,39485778288,882,882,882,882,347012
20250314,152900,39179713704,882,882,882,882,0
20250314,152800,39179713704,882,882,882,882,0
20250314,152700,39179713704,882,882,882,882,0
20250314,152600,39179713704,882,882,882,882,0
20250314,152500,39179713704,882,882,882,882,0
20250314,152400,39179713704,882,882,882,882,0
20250314,152300,39179713704,882,882,882,882,0
20250314,152200,39179713704,882,882,882,882,0
20250314,152100,39179713704,882,882,882,882,0
20250314,152000,39179713704,882,882,882,882,0
20250314,151900,39179713704,882,883,884,881,149760
20250314,151800,39047527943,883,884,884,882,46576
20250314,151700,39006403535,883,887,887,883,25461
20250314,151600,38983865201,885,886,888,885,56105
20250314,151500,38934110611,885,881,886,881,71967
20250314,151400,38870541339,881,881,883,881,12199
20250314,151300,38859783849,881,882,882,881,22195
20250314,151200,38840226100,882,882,883,881,18935
20250314,151100,38823524320,882,882,883,882,43743
20250314,151000,38784914542,883,883,884,882,22630
20250314,150900,38764938382,883,884,884,883,17841
20250314,150800,38749184550,884,884,885,883,11332
20250314,150700,38739167750,884,885,886,883,12240
20250314,150600,38728339270,885,885,886,883,39150
20250314,150500,38693708311,885,885,889,883,63983
20250314,150400,38636991738,884,882,885,882,25134
20250314,150300,38614796737,881,882,882,881,9213
20250314,150200,38606672715,881,881,882,881,4041
20250314,150100,38603110045,881,882,883,881,11869
20250314,150000,38592646839,881,882,883,881,18415
20250314,145900,38576399386,882,882,882,881,8906
20250314,145800,38568545645,882,882,882,881,13739
20250314,145700,38556434819,881,881,882,881,5730
20250314,145600,38551385827,882,880,883,880,47842
20250314,145500,38509224119,880,880,881,880,8283
20250314,145400,38501934034,880,880,880,879,5088
20250314,145300,38497459579,880,881,881,879,7835
20250314,145200,38490565571,880,880,881,880,5257
20250314,145100,38485939366,881,880,881,880,5756
20250314,145000,38480873965,880,881,882,880,17594
20250314,144900,38465379547,881,881,881,880,10017
20250314,144800,38456554571,881,879,881,878,42664
20250314,144700,38419018364,879,879,880,879,20964
20250314,144600,38400590908,879,881,882,878,38388
20250314,144500,38366801263,880,882,882,880,14757
20250314,144400,38353798054,881,882,884,881,54858
20250314,144300,38305403988,881,879,882,879,12984
20250314,144200,38293959589,880,878,880,878,15475
20250314,144100,38280352533,879,878,879,878,16922
20250314,144000,38265488374,879,877,880,877,22217
20250314,143900,38245979738,878,877,878,877,9701
20250314,143800,38237470416,878,877,878,877,25280
20250314,143700,38215296817,878,879,880,877,43463
20250314,143600,38177162722,880,880,881,879,25341
20250314,143500,38154862217,881,883,883,880,31471
20250314,143400,38127122903,882,883,884,882,54016
20250314,143300,38079449025,882,882,883,880,37220
20250314,143200,38046620819,881,880,882,879,27784
20250314,143100,38022164605,879,878,882,878,52902
20250314,143000,37975617080,878,876,878,876,6101
20250314,142900,37970270986,876,877,877,875,16003
20250314,142800,37956255221,877,876,877,876,10473
20250314,142700,37947076871,876,875,876,875,9371
20250314,142600,37938874072,876,876,876,875,21859
20250314,142500,37919741327,876,877,877,875,117721
20250314,142400,37816557044,877,878,878,877,33643
20250314,142300,37787042453,877,878,878,877,9858
20250314,142200,37778393146,878,878,878,877,5467
20250314,142100,37773594450,877,878,878,877,21610
20250314,142000,37754641339,878,879,879,878,15214
20250314,141900,37741282889,878,879,879,878,6055
20250314,141800,37735964697,878,880,880,878,27981
20250314,141700,37711364425,880,879,880,879,14812
20250314,141600,37698330472,880,876,880,875,19584
20250314,141500,37681139670,876,876,876,875,7649
20250314,141400,37674442217,876,875,876,874,20270
20250314,141300,37656706854,876,877,877,874,54286
20250314,141200,37609206633,877,877,877,876,1748
20250314,141100,37607674613,877,874,877,874,75084
20250314,141000,37541987861,875,875,876,874,30998
20250314,140900,37514869742,876,876,876,875,17594
20250314,140800,37499470403,876,878,879,875,21692
20250314,140700,37480456956,878,879,880,877,20111
20250314,140600,37462790661,879,875,879,874,96242
20250314,140500,37378453556,875,877,877,874,62350
20250314,140400,37323910415,877,877,878,876,83309
20250314,140300,37250869699,877,877,879,877,52970
20250314,140200,37204365464,878,879,879,877,61318
20250314,140100,37150523176,879,880,881,879,24549
20250314,140000,37128932093,881,881,882,880,11703
20250314,135900,37118618380,881,877,881,877,46911
20250314,135800,37077419453,878,879,880,878,44318
20250314,135700,37038490476,879,882,882,877,192359
20250314,135600,36869342117,882,882,883,881,45669
20250314,135500,36829073546,882,883,884,882,63943
20250314,135400,36772647608,882,882,883,881,92959
20250314,135300,36690666410,883,889,889,881,196957
20250314,135200,36516327183,888,889,889,887,11823
20250314,135100,36505825058,888,888,890,887,52044
20250314,135000,36459636617,887,888,889,886,41241
20250314,134900,36423046901,887,890,891,887,88773
20250314,134800,36344150603,891,892,893,890,76279
20250314,134700,36276235881,893,893,894,890,105452
20250314,134600,36182294743,894,893,894,893,12796
20250314,134500,36170861509,894,893,894,893,4933
20250314,134400,36166451645,894,891,896,891,29243
20250314,134300,36140305489,892,891,892,891,35153
20250314,134200,36108975417,891,893,893,891,29787
20250314,134100,36082424051,893,893,893,892,6111
20250314,134000,36076971449,893,892,894,891,21495
20250314,133900,36057790012,892,893,893,891,57654
20250314,133800,36006382431,892,893,894,892,9283
20250314,133700,35998095893,894,892,894,892,13444
20250314,133600,35986098800,893,893,893,892,19598
20250314,133500,35968606909,893,894,894,892,22304
20250314,133400,35948704374,893,894,894,893,36445
20250314,133300,35916153507,894,895,895,893,11617
20250314,133200,35905765119,895,895,896,894,8047
20250314,133100,35898563844,895,895,895,893,15986
20250314,133000,35884260808,895,892,895,892,18569
20250314,132900,35867668500,892,893,893,892,28308
20250314,132800,35842413543,893,893,893,892,14690
20250314,132700,35829304346,893,893,894,892,9386
20250314,132600,35820922579,893,893,894,893,8672
20250314,132500,35813178382,893,892,894,892,30936
20250314,132400,35785574878,892,894,895,892,50698
20250314,132300,35740298590,893,898,898,893,76217
20250314,132200,35672154910,896,899,899,895,21802
20250314,132100,35652614781,896,899,900,896,14785
20250314,132000,35639318715,901,895,901,895,15280
20250314,131900,35625595057,896,896,897,896,4658
20250314,131800,35621421287,896,895,897,894,17478
20250314,131700,35605763019,895,896,896,895,13848
20250314,131600,35593368901,896,895,897,895,7872
20250314,131500,35586320772,896,897,897,896,20778
20250314,131400,35567702655,897,898,898,896,18820
20250314,131300,35550825622,898,899,899,897,19593
20250314,131200,35533231506,898,898,899,898,22100
20250314,131100,35513381611,898,900,901,898,38812
20250314,131000,35478472043,900,902,902,899,62068
20250314,130900,35422589759,902,902,902,901,24576
20250314,130800,35400425537,901,900,902,900,34772
20250314,130700,35369111903,901,900,901,899,54256
20250314,130600,35320271628,900,899,901,897,48833
20250314,130500,35276331097,898,901,902,898,117017
20250314,130400,35170976917,902,898,902,898,110173
20250314,130300,35071790042,899,896,899,896,44338
20250314,130200,35031952412,897,895,897,895,24429
20250314,130100,35010063622,896,894,896,894,38799
20250314,130000,34975326445,893,893,894,893,30592
20250314,125900,34947984461,894,893,894,893,3417
20250314,125800,34944933079,893,892,894,892,7413
20250314,125700,34938310672,892,894,894,892,5143
20250314,125600,34933717801,893,894,895,893,2661
20250314,125500,34931339856,894,893,895,893,6920
20250314,125400,34925156058,893,893,894,892,11265
20250314,125300,34915101872,893,894,895,892,5589
20250314,125200,34910112899,894,894,894,892,23219
20250314,125100,34889375357,894,894,895,894,4695
20250314,125000,34885178013,894,895,896,894,72134
20250314,124900,34820620010,896,896,896,895,11204
20250314,124800,34810589394,896,895,896,894,9811
20250314,124700,34801812191,894,897,897,894,61270
20250314,124600,34746944478,896,897,898,896,25308
20250314,124500,34724244599,898,898,899,897,23986
20250314,124400,34702706267,899,898,899,897,28137
20250314,124300,34677435902,899,898,899,897,16875
20250314,124200,34662281824,897,897,899,897,12968
20250314,124100,34650637581,898,898,900,897,141462
20250314,124000,34523576224,899,896,899,896,35827
20250314,123900,34491410011,897,895,897,895,40900
20250314,123800,34454765697,896,894,898,894,22576
20250314,123700,34434524556,895,893,895,892,24211
20250314,123600,34412876675,893,893,893,893,15339
20250314,123500,34399178948,892,892,893,891,26805
20250314,123400,34375268597,892,893,893,891,10907
20250314,123300,34365539116,893,893,894,891,15749
20250314,123200,34351488376,894,891,894,890,28476
20250314,123100,34326115899,891,893,893,890,101371
20250314,123000,34235751830,893,894,894,892,9361
20250314,122900,34227393399,894,893,894,892,23775
20250314,122800,34206168125,893,894,894,892,13270
20250314,122700,34194324433,894,894,895,892,8894
20250314,122600,34186380192,894,894,895,893,28922
20250314,122500,34160546956,894,895,895,893,30005
20250314,122400,34133736164,895,896,896,894,19538
20250314,122300,34116254718,895,897,897,894,52635
20250314,122200,34069100070,897,896,897,896,3863
20250314,122100,34065635176,897,897,898,896,12879
20250314,122000,34054086531,898,897,898,896,31186
20250314,121900,34026105702,898,895,898,895,4157
20250314,121800,34022378184,897,896,898,895,27755
20250314,121700,33997490840,898,896,898,894,19960
20250314,121600,33979580897,894,893,896,892,43374
20250314,121500,33940794027,892,893,894,892,13195
20250314,121400,33929020266,894,894,894,892,13353
20250314,121300,33917096621,894,893,894,893,8368
20250314,121200,33909621318,894,893,894,893,4265
20250314,121100,33905810931,893,893,893,892,8362
20250314,121000,33898347532,894,895,895,893,10209
20250314,120900,33889229625,895,895,895,894,10006
20250314,120800,33880282227,895,894,895,893,20093
20250314,120700,33862319608,894,894,894,893,18281
20250314,120600,33845991012,894,893,894,893,10210
20250314,120500,33836873465,893,893,894,892,10853
20250314,120400,33827190766,893,894,894,893,4730
20250314,120300,33822966241,893,893,894,892,16829
20250314,120200,33807949007,893,894,895,892,27583
20250314,120100,33783309746,894,895,895,893,12605
20250314,120000,33772045181,895,896,896,893,46860
20250314,115900,33730171764,894,897,897,894,46306
20250314,115800,33688743555,896,897,897,896,6343
20250314,115700,33683060154,896,896,897,896,6278
20250314,115600,33677435059,896,897,897,896,3917
20250314,115500,33673924484,897,899,900,897,27208
20250314,115400,33649480471,899,899,899,898,3731
20250314,115300,33646126325,899,899,900,898,16224
20250314,115200,33631543769,900,899,900,898,22048
20250314,115100,33611729563,898,898,899,898,8493
20250314,115000,33604102752,899,897,899,897,10173
20250314,114900,33594970063,898,899,900,895,18962
20250314,114800,33577965701,899,898,899,898,1818
20250314,114700,33576331951,899,897,900,896,53881
20250314,114600,33527896369,896,898,898,895,29029
20250314,114500,33501883293,898,900,900,896,22483
20250314,114400,33481703833,900,901,901,898,71181
20250314,114300,33417688846,900,901,902,900,14880
20250314,114200,33404284114,900,901,902,899,40243
20250314,114100,33368049673,900,901,901,899,43770
20250314,114000,33328649854,900,899,901,898,38399
20250314,113900,33294111522,898,897,899,897,20006
20250314,113800,33276144764,898,900,901,896,33622
20250314,113700,33245929989,901,894,901,893,51948
20250314,113600,33199362761,894,894,894,893,17796
20250314,113500,33183453738,895,892,895,892,20228
20250314,113400,33165393650,892,892,893,892,33339
20250314,113300,33135649726,893,894,894,892,73524
20250314,113200,33070005673,893,895,895,893,10459
20250314,113100,33060656257,895,895,895,894,31688
20250314,113000,33032310194,896,895,896,895,22722
20250314,112900,33011970769,896,897,897,896,32063
20250314,112800,32983237736,897,896,898,896,17852
20250314,112700,32967234108,896,900,901,896,123815
20250314,112600,32855949966,901,900,901,898,34502
20250314,112500,32824911254,899,899,901,897,26254
20250314,112400,32801300800,898,897,900,896,40029
20250314,112300,32765335082,896,897,898,896,6364
20250314,112200,32759626220,896,896,897,895,9188
20250314,112100,32751392827,895,894,896,894,24701
20250314,112000,32729292645,895,896,896,894,25601
20250314,111900,32706390783,896,897,898,895,16494
20250314,111800,32691603561,898,897,898,896,17119
20250314,111700,32676255172,896,897,899,896,23780
20250314,111600,32654922376,896,899,899,896,40151
20250314,111500,32618876442,899,895,899,894,36358
20250314,111400,32586275267,894,893,895,892,66188
20250314,111300,32527143074,894,894,895,893,54524
20250314,111200,32478415943,895,897,897,894,52482
20250314,111100,32431431702,896,898,898,896,33743
20250314,111000,32401163007,897,898,899,897,23748
20250314,110900,32379837581,899,900,900,898,9679
20250314,110800,32371137987,899,899,900,897,17802
20250314,110700,32355141973,900,897,900,897,12732
20250314,110600,32343711075,897,898,899,896,28092
20250314,110500,32318504701,897,898,899,896,37037
20250314,110400,32285302753,897,898,899,896,71447
20250314,110300,32221166856,899,900,901,899,24565
20250314,110200,32199070704,899,901,901,899,9726
20250314,110100,32190321345,899,900,902,899,49119
20250314,110000,32146131793,899,898,901,897,83362
20250314,105900,32071204053,899,900,901,898,57855
20250314,105800,32019165890,901,905,905,900,182955
20250314,105700,31854155794,904,904,905,904,9214
20250314,105600,31845819089,905,903,905,903,25231
20250314,105500,31823018036,905,905,906,903,49644
20250314,105400,31778131087,904,905,906,903,45153
20250314,105300,31737299342,904,904,906,903,57827
20250314,105200,31684994504,903,902,905,902,25820
20250314,105100,31661674126,903,904,904,902,26101
20250314,105000,31638103010,904,902,904,901,18727
20250314,104900,31621211011,901,902,902,901,12877
20250314,104800,31609605137,902,901,903,901,51334
20250314,104700,31563331343,901,902,902,900,106832
20250314,104600,31467078272,902,903,908,901,68225
20250314,104500,31405449221,904,905,906,903,49882
20250314,104400,31360315716,906,906,907,904,19257
20250314,104300,31342872877,907,905,909,903,71806
20250314,104200,31277792143,905,905,906,904,17034
20250314,104100,31262386051,905,907,907,901,49060
20250314,104000,31218006506,907,906,907,905,32274
20250314,103900,31188781347,905,904,906,904,46991
20250314,103800,31146244376,903,907,910,903,124014
20250314,103700,31033623624,908,899,908,899,142624
20250314,103600,30904638650,900,900,901,900,22471
20250314,103500,30884414467,900,898,901,897,21851
20250314,103400,30864769983,898,899,899,897,14170
20250314,103300,30852044251,899,901,902,899,38098
20250314,103200,30817722842,902,902,903,901,54331
20250314,103100,30768683987,902,896,902,896,65575
20250314,103000,30709633787,897,896,898,895,52679
20250314,102900,30662416145,897,899,899,896,30217
20250314,102800,30635300344,898,899,900,898,38553
20250314,102700,30600632345,900,899,900,899,29318
20250314,102600,30574265274,899,901,901,898,54414
20250314,102500,30525335220,900,901,902,900,37951
20250314,102400,30491143551,901,901,902,899,54197
20250314,102300,30442304991,900,902,903,898,147272
20250314,102200,30309657117,900,899,904,898,192133
20250314,102100,30136418389,898,896,900,895,100811
20250314,102000,30045897215,895,896,897,894,42444
20250314,101900,30007873984,894,896,897,893,59341
20250314,101800,29954743931,896,893,898,893,77836
20250314,101700,29884983670,894,891,894,890,83840
20250314,101600,29810220120,892,892,893,891,53441
20250314,101500,29762584203,893,893,893,892,30532
20250314,101400,29735344440,892,893,895,892,37373
20250314,101300,29701958958,893,893,893,891,85448
20250314,101200,29625765896,893,894,895,892,29954
20250314,101100,29599033498,895,893,895,892,130495
20250314,101000,29482549152,893,895,896,892,100277
20250314,100900,29392929171,895,896,896,894,71516
20250314,100800,29328909807,896,896,897,895,24275
20250314,100700,29307156386,897,896,897,894,98032
20250314,100600,29219428656,896,896,897,895,62424
20250314,100500,29163503067,895,897,897,895,83495
20250314,100400,29088685077,898,896,899,896,31258
20250314,100300,29060634898,897,896,900,895,74016
20250314,100200,28994263555,896,900,901,895,136387
20250314,100100,28871875232,901,899,903,898,31610
20250314,100000,28843403298,898,897,900,896,55330
20250314,095900,28793740967,898,899,899,897,79856
20250314,095800,28722030453,899,901,901,898,104695
20250314,095700,28627889958,901,901,902,900,41563
20250314,095600,28590437441,900,905,905,900,55590
20250314,095500,28540301560,905,899,905,899,48063
20250314,095400,28496951733,899,898,900,896,86604
20250314,095300,28419170277,898,899,899,895,160056
20250314,095200,28275638297,899,899,900,898,74453
20250314,095100,28208704148,899,903,903,899,131492
20250314,095000,28090257368,903,900,903,899,85513
20250314,094900,28013192550,900,897,900,894,303098
20250314,094800,27741476028,898,902,903,895,564519
20250314,094700,27233743471,903,902,904,902,99564
20250314,094600,27143879800,903,907,909,903,220366
20250314,094500,26944493880,907,909,909,906,39948
20250314,094400,26908239515,909,907,909,905,32459
20250314,094300,26878785419,907,907,909,905,108207
20250314,094200,26780602836,908,905,908,904,40844
20250314,094100,26743580317,906,905,906,903,111884
20250314,094000,26642391075,905,907,909,902,187836
20250314,093900,26472473917,906,910,911,905,227558
20250314,093800,26265884998,909,906,914,905,474248
20250314,093700,25834847251,906,905,906,902,228422
20250314,093600,25628386251,906,905,906,902,126171
20250314,093500,25514287457,905,902,905,900,244453
20250314,093400,25293846410,901,906,908,901,325838
20250314,093300,24999219784,906,903,909,902,207664
20250314,093200,24811366643,903,910,913,901,981891
20250314,093100,23921026520,910,918,920,910,488009
20250314,093000,23474795836,918,923,926,916,272234
20250314,092900,23224442812,924,924,925,919,400880
20250314,092800,22855136290,923,928,929,923,178586
20250314,092700,22689929134,928,928,930,926,112299
20250314,092600,22585760087,928,928,929,924,163490
20250314,092500,22434421606,926,932,933,926,177449
20250314,092400,22269720489,933,928,934,928,334581
20250314,092300,21958198374,928,927,930,923,315234
20250314,092200,21666527437,926,927,932,926,390782
20250314,092100,21304268067,929,928,935,926,325550
20250314,092000,21001562988,929,939,939,927,494716
20250314,091900,20539927456,938,938,943,937,552269
20250314,091800,20021224205,938,929,939,928,526503
20250314,091700,19529365036,929,930,933,926,487236
20250314,091600,19076411297,930,933,940,930,918479
20250314,091500,18218151840,935,941,944,933,588472
20250314,091400,17665377876,941,947,950,938,1352669
20250314,091300,16387379350,947,944,948,942,813035
20250314,091200,15619205203,945,942,947,936,1109823
20250314,091100,14573864932,941,944,955,940,2788923
20250314,091000,11933152445,944,932,945,927,1575146
20250314,090900,10460944932,932,924,933,920,1239347
20250314,090800,9311598281,924,909,925,907,975446
20250314,090700,8416550728,909,915,915,906,662328
20250314,090600,7813767425,915,920,922,914,416640
20250314,090500,7431256196,920,915,922,915,629438
20250314,090400,6852311980,918,917,919,911,619359
20250314,090300,6285875481,916,923,927,915,478873
20250314,090200,5845699020,921,926,928,916,902995
20250314,090100,5012289699,925,923,929,910,1550032
20250314,090000,3586803185,926,932,947,911,3779632
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 39485778288 882 882 882 882 347012
3 20250314 185200 39485778288 882 882 882 882 0
4 20250314 185100 39485778288 882 882 882 882 0
5 20250314 185000 39485778288 882 882 882 882 0
6 20250314 184900 39485778288 882 882 882 882 0
7 20250314 184800 39485778288 882 882 882 882 0
8 20250314 184700 39485778288 882 882 882 882 0
9 20250314 184600 39485778288 882 882 882 882 0
10 20250314 184500 39485778288 882 882 882 882 0
11 20250314 184400 39485778288 882 882 882 882 0
12 20250314 184300 39485778288 882 882 882 882 0
13 20250314 184200 39485778288 882 882 882 882 0
14 20250314 184100 39485778288 882 882 882 882 0
15 20250314 184000 39485778288 882 882 882 882 0
16 20250314 183900 39485778288 882 882 882 882 0
17 20250314 183800 39485778288 882 882 882 882 0
18 20250314 183700 39485778288 882 882 882 882 0
19 20250314 183600 39485778288 882 882 882 882 0
20 20250314 183500 39485778288 882 882 882 882 0
21 20250314 183400 39485778288 882 882 882 882 0
22 20250314 183300 39485778288 882 882 882 882 0
23 20250314 183200 39485778288 882 882 882 882 0
24 20250314 183100 39485778288 882 882 882 882 0
25 20250314 183000 39485778288 882 882 882 882 0
26 20250314 182900 39485778288 882 882 882 882 0
27 20250314 182800 39485778288 882 882 882 882 0
28 20250314 182700 39485778288 882 882 882 882 0
29 20250314 182600 39485778288 882 882 882 882 0
30 20250314 182500 39485778288 882 882 882 882 0
31 20250314 182400 39485778288 882 882 882 882 0
32 20250314 182300 39485778288 882 882 882 882 347012
33 20250314 182200 39485778288 882 882 882 882 0
34 20250314 182100 39485778288 882 882 882 882 0
35 20250314 182000 39485778288 882 882 882 882 0
36 20250314 181900 39485778288 882 882 882 882 0
37 20250314 181800 39485778288 882 882 882 882 0
38 20250314 181700 39485778288 882 882 882 882 0
39 20250314 181600 39485778288 882 882 882 882 0
40 20250314 181500 39485778288 882 882 882 882 0
41 20250314 181400 39485778288 882 882 882 882 0
42 20250314 181300 39485778288 882 882 882 882 0
43 20250314 181200 39485778288 882 882 882 882 0
44 20250314 181100 39485778288 882 882 882 882 0
45 20250314 181000 39485778288 882 882 882 882 0
46 20250314 180900 39485778288 882 882 882 882 0
47 20250314 180800 39485778288 882 882 882 882 0
48 20250314 180700 39485778288 882 882 882 882 0
49 20250314 180600 39485778288 882 882 882 882 0
50 20250314 180500 39485778288 882 882 882 882 0
51 20250314 180400 39485778288 882 882 882 882 0
52 20250314 180300 39485778288 882 882 882 882 0
53 20250314 180200 39485778288 882 882 882 882 0
54 20250314 180100 39485778288 882 882 882 882 0
55 20250314 180000 39485778288 882 882 882 882 0
56 20250314 175900 39485778288 882 882 882 882 0
57 20250314 175800 39485778288 882 882 882 882 0
58 20250314 175700 39485778288 882 882 882 882 0
59 20250314 175600 39485778288 882 882 882 882 0
60 20250314 175500 39485778288 882 882 882 882 0
61 20250314 175400 39485778288 882 882 882 882 0
62 20250314 175300 39485778288 882 882 882 882 347012
63 20250314 175200 39485778288 882 882 882 882 0
64 20250314 175100 39485778288 882 882 882 882 0
65 20250314 175000 39485778288 882 882 882 882 0
66 20250314 174900 39485778288 882 882 882 882 0
67 20250314 174800 39485778288 882 882 882 882 0
68 20250314 174700 39485778288 882 882 882 882 0
69 20250314 174600 39485778288 882 882 882 882 0
70 20250314 174500 39485778288 882 882 882 882 0
71 20250314 174400 39485778288 882 882 882 882 0
72 20250314 174300 39485778288 882 882 882 882 0
73 20250314 174200 39485778288 882 882 882 882 0
74 20250314 174100 39485778288 882 882 882 882 0
75 20250314 174000 39485778288 882 882 882 882 0
76 20250314 173900 39485778288 882 882 882 882 0
77 20250314 173800 39485778288 882 882 882 882 0
78 20250314 173700 39485778288 882 882 882 882 0
79 20250314 173600 39485778288 882 882 882 882 0
80 20250314 173500 39485778288 882 882 882 882 0
81 20250314 173400 39485778288 882 882 882 882 0
82 20250314 173300 39485778288 882 882 882 882 0
83 20250314 173200 39485778288 882 882 882 882 0
84 20250314 173100 39485778288 882 882 882 882 0
85 20250314 173000 39485778288 882 882 882 882 0
86 20250314 172900 39485778288 882 882 882 882 0
87 20250314 172800 39485778288 882 882 882 882 0
88 20250314 172700 39485778288 882 882 882 882 0
89 20250314 172600 39485778288 882 882 882 882 0
90 20250314 172500 39485778288 882 882 882 882 0
91 20250314 172400 39485778288 882 882 882 882 0
92 20250314 172300 39485778288 882 882 882 882 347012
93 20250314 172200 39485778288 882 882 882 882 0
94 20250314 172100 39485778288 882 882 882 882 0
95 20250314 172000 39485778288 882 882 882 882 0
96 20250314 171900 39485778288 882 882 882 882 0
97 20250314 171800 39485778288 882 882 882 882 0
98 20250314 171700 39485778288 882 882 882 882 0
99 20250314 171600 39485778288 882 882 882 882 0
100 20250314 171500 39485778288 882 882 882 882 0
101 20250314 171400 39485778288 882 882 882 882 0
102 20250314 171300 39485778288 882 882 882 882 0
103 20250314 171200 39485778288 882 882 882 882 0
104 20250314 171100 39485778288 882 882 882 882 0
105 20250314 171000 39485778288 882 882 882 882 0
106 20250314 170900 39485778288 882 882 882 882 0
107 20250314 170800 39485778288 882 882 882 882 0
108 20250314 170700 39485778288 882 882 882 882 0
109 20250314 170600 39485778288 882 882 882 882 0
110 20250314 170500 39485778288 882 882 882 882 0
111 20250314 170400 39485778288 882 882 882 882 0
112 20250314 170300 39485778288 882 882 882 882 0
113 20250314 170200 39485778288 882 882 882 882 0
114 20250314 170100 39485778288 882 882 882 882 0
115 20250314 170000 39485778288 882 882 882 882 0
116 20250314 165900 39485778288 882 882 882 882 0
117 20250314 165800 39485778288 882 882 882 882 0
118 20250314 165700 39485778288 882 882 882 882 0
119 20250314 165600 39485778288 882 882 882 882 0
120 20250314 165500 39485778288 882 882 882 882 0
121 20250314 165400 39485778288 882 882 882 882 0
122 20250314 165300 39485778288 882 882 882 882 347012
123 20250314 165200 39485778288 882 882 882 882 0
124 20250314 165100 39485778288 882 882 882 882 0
125 20250314 165000 39485778288 882 882 882 882 0
126 20250314 164900 39485778288 882 882 882 882 0
127 20250314 164800 39485778288 882 882 882 882 0
128 20250314 164700 39485778288 882 882 882 882 0
129 20250314 164600 39485778288 882 882 882 882 0
130 20250314 164500 39485778288 882 882 882 882 0
131 20250314 164400 39485778288 882 882 882 882 0
132 20250314 164300 39485778288 882 882 882 882 0
133 20250314 164200 39485778288 882 882 882 882 0
134 20250314 164100 39485778288 882 882 882 882 0
135 20250314 164000 39485778288 882 882 882 882 0
136 20250314 163900 39485778288 882 882 882 882 0
137 20250314 163800 39485778288 882 882 882 882 0
138 20250314 163700 39485778288 882 882 882 882 0
139 20250314 163600 39485778288 882 882 882 882 0
140 20250314 163500 39485778288 882 882 882 882 0
141 20250314 163400 39485778288 882 882 882 882 0
142 20250314 163300 39485778288 882 882 882 882 0
143 20250314 163200 39485778288 882 882 882 882 0
144 20250314 163100 39485778288 882 882 882 882 0
145 20250314 163000 39485778288 882 882 882 882 0
146 20250314 162900 39485778288 882 882 882 882 0
147 20250314 162800 39485778288 882 882 882 882 0
148 20250314 162700 39485778288 882 882 882 882 0
149 20250314 162600 39485778288 882 882 882 882 0
150 20250314 162500 39485778288 882 882 882 882 0
151 20250314 162400 39485778288 882 882 882 882 0
152 20250314 162300 39485778288 882 882 882 882 347012
153 20250314 162200 39485778288 882 882 882 882 0
154 20250314 162100 39485778288 882 882 882 882 0
155 20250314 162000 39485778288 882 882 882 882 0
156 20250314 161900 39485778288 882 882 882 882 0
157 20250314 161800 39485778288 882 882 882 882 0
158 20250314 161700 39485778288 882 882 882 882 0
159 20250314 161600 39485778288 882 882 882 882 0
160 20250314 161500 39485778288 882 882 882 882 0
161 20250314 161400 39485778288 882 882 882 882 0
162 20250314 161300 39485778288 882 882 882 882 0
163 20250314 161200 39485778288 882 882 882 882 0
164 20250314 161100 39485778288 882 882 882 882 0
165 20250314 161000 39485778288 882 882 882 882 0
166 20250314 160900 39485778288 882 882 882 882 0
167 20250314 160800 39485778288 882 882 882 882 0
168 20250314 160700 39485778288 882 882 882 882 0
169 20250314 160600 39485778288 882 882 882 882 0
170 20250314 160500 39485778288 882 882 882 882 0
171 20250314 160400 39485778288 882 882 882 882 0
172 20250314 160300 39485778288 882 882 882 882 0
173 20250314 160200 39485778288 882 882 882 882 0
174 20250314 160100 39485778288 882 882 882 882 0
175 20250314 160000 39485778288 882 882 882 882 0
176 20250314 155900 39485778288 882 882 882 882 0
177 20250314 155800 39485778288 882 882 882 882 0
178 20250314 155700 39485778288 882 882 882 882 0
179 20250314 155600 39485778288 882 882 882 882 0
180 20250314 155500 39485778288 882 882 882 882 0
181 20250314 155400 39485778288 882 882 882 882 0
182 20250314 155300 39485778288 882 882 882 882 347012
183 20250314 155200 39485778288 882 882 882 882 0
184 20250314 155100 39485778288 882 882 882 882 0
185 20250314 155000 39485778288 882 882 882 882 0
186 20250314 154900 39485778288 882 882 882 882 0
187 20250314 154800 39485778288 882 882 882 882 0
188 20250314 154700 39485778288 882 882 882 882 0
189 20250314 154600 39485778288 882 882 882 882 0
190 20250314 154500 39485778288 882 882 882 882 0
191 20250314 154400 39485778288 882 882 882 882 0
192 20250314 154300 39485778288 882 882 882 882 0
193 20250314 154200 39485778288 882 882 882 882 0
194 20250314 154100 39485778288 882 882 882 882 0
195 20250314 154000 39485778288 882 882 882 882 0
196 20250314 153900 39485778288 882 882 882 882 0
197 20250314 153800 39485778288 882 882 882 882 0
198 20250314 153700 39485778288 882 882 882 882 0
199 20250314 153600 39485778288 882 882 882 882 0
200 20250314 153500 39485778288 882 882 882 882 0
201 20250314 153400 39485778288 882 882 882 882 0
202 20250314 153300 39485778288 882 882 882 882 0
203 20250314 153200 39485778288 882 882 882 882 0
204 20250314 153100 39485778288 882 882 882 882 0
205 20250314 153000 39485778288 882 882 882 882 347012
206 20250314 152900 39179713704 882 882 882 882 0
207 20250314 152800 39179713704 882 882 882 882 0
208 20250314 152700 39179713704 882 882 882 882 0
209 20250314 152600 39179713704 882 882 882 882 0
210 20250314 152500 39179713704 882 882 882 882 0
211 20250314 152400 39179713704 882 882 882 882 0
212 20250314 152300 39179713704 882 882 882 882 0
213 20250314 152200 39179713704 882 882 882 882 0
214 20250314 152100 39179713704 882 882 882 882 0
215 20250314 152000 39179713704 882 882 882 882 0
216 20250314 151900 39179713704 882 883 884 881 149760
217 20250314 151800 39047527943 883 884 884 882 46576
218 20250314 151700 39006403535 883 887 887 883 25461
219 20250314 151600 38983865201 885 886 888 885 56105
220 20250314 151500 38934110611 885 881 886 881 71967
221 20250314 151400 38870541339 881 881 883 881 12199
222 20250314 151300 38859783849 881 882 882 881 22195
223 20250314 151200 38840226100 882 882 883 881 18935
224 20250314 151100 38823524320 882 882 883 882 43743
225 20250314 151000 38784914542 883 883 884 882 22630
226 20250314 150900 38764938382 883 884 884 883 17841
227 20250314 150800 38749184550 884 884 885 883 11332
228 20250314 150700 38739167750 884 885 886 883 12240
229 20250314 150600 38728339270 885 885 886 883 39150
230 20250314 150500 38693708311 885 885 889 883 63983
231 20250314 150400 38636991738 884 882 885 882 25134
232 20250314 150300 38614796737 881 882 882 881 9213
233 20250314 150200 38606672715 881 881 882 881 4041
234 20250314 150100 38603110045 881 882 883 881 11869
235 20250314 150000 38592646839 881 882 883 881 18415
236 20250314 145900 38576399386 882 882 882 881 8906
237 20250314 145800 38568545645 882 882 882 881 13739
238 20250314 145700 38556434819 881 881 882 881 5730
239 20250314 145600 38551385827 882 880 883 880 47842
240 20250314 145500 38509224119 880 880 881 880 8283
241 20250314 145400 38501934034 880 880 880 879 5088
242 20250314 145300 38497459579 880 881 881 879 7835
243 20250314 145200 38490565571 880 880 881 880 5257
244 20250314 145100 38485939366 881 880 881 880 5756
245 20250314 145000 38480873965 880 881 882 880 17594
246 20250314 144900 38465379547 881 881 881 880 10017
247 20250314 144800 38456554571 881 879 881 878 42664
248 20250314 144700 38419018364 879 879 880 879 20964
249 20250314 144600 38400590908 879 881 882 878 38388
250 20250314 144500 38366801263 880 882 882 880 14757
251 20250314 144400 38353798054 881 882 884 881 54858
252 20250314 144300 38305403988 881 879 882 879 12984
253 20250314 144200 38293959589 880 878 880 878 15475
254 20250314 144100 38280352533 879 878 879 878 16922
255 20250314 144000 38265488374 879 877 880 877 22217
256 20250314 143900 38245979738 878 877 878 877 9701
257 20250314 143800 38237470416 878 877 878 877 25280
258 20250314 143700 38215296817 878 879 880 877 43463
259 20250314 143600 38177162722 880 880 881 879 25341
260 20250314 143500 38154862217 881 883 883 880 31471
261 20250314 143400 38127122903 882 883 884 882 54016
262 20250314 143300 38079449025 882 882 883 880 37220
263 20250314 143200 38046620819 881 880 882 879 27784
264 20250314 143100 38022164605 879 878 882 878 52902
265 20250314 143000 37975617080 878 876 878 876 6101
266 20250314 142900 37970270986 876 877 877 875 16003
267 20250314 142800 37956255221 877 876 877 876 10473
268 20250314 142700 37947076871 876 875 876 875 9371
269 20250314 142600 37938874072 876 876 876 875 21859
270 20250314 142500 37919741327 876 877 877 875 117721
271 20250314 142400 37816557044 877 878 878 877 33643
272 20250314 142300 37787042453 877 878 878 877 9858
273 20250314 142200 37778393146 878 878 878 877 5467
274 20250314 142100 37773594450 877 878 878 877 21610
275 20250314 142000 37754641339 878 879 879 878 15214
276 20250314 141900 37741282889 878 879 879 878 6055
277 20250314 141800 37735964697 878 880 880 878 27981
278 20250314 141700 37711364425 880 879 880 879 14812
279 20250314 141600 37698330472 880 876 880 875 19584
280 20250314 141500 37681139670 876 876 876 875 7649
281 20250314 141400 37674442217 876 875 876 874 20270
282 20250314 141300 37656706854 876 877 877 874 54286
283 20250314 141200 37609206633 877 877 877 876 1748
284 20250314 141100 37607674613 877 874 877 874 75084
285 20250314 141000 37541987861 875 875 876 874 30998
286 20250314 140900 37514869742 876 876 876 875 17594
287 20250314 140800 37499470403 876 878 879 875 21692
288 20250314 140700 37480456956 878 879 880 877 20111
289 20250314 140600 37462790661 879 875 879 874 96242
290 20250314 140500 37378453556 875 877 877 874 62350
291 20250314 140400 37323910415 877 877 878 876 83309
292 20250314 140300 37250869699 877 877 879 877 52970
293 20250314 140200 37204365464 878 879 879 877 61318
294 20250314 140100 37150523176 879 880 881 879 24549
295 20250314 140000 37128932093 881 881 882 880 11703
296 20250314 135900 37118618380 881 877 881 877 46911
297 20250314 135800 37077419453 878 879 880 878 44318
298 20250314 135700 37038490476 879 882 882 877 192359
299 20250314 135600 36869342117 882 882 883 881 45669
300 20250314 135500 36829073546 882 883 884 882 63943
301 20250314 135400 36772647608 882 882 883 881 92959
302 20250314 135300 36690666410 883 889 889 881 196957
303 20250314 135200 36516327183 888 889 889 887 11823
304 20250314 135100 36505825058 888 888 890 887 52044
305 20250314 135000 36459636617 887 888 889 886 41241
306 20250314 134900 36423046901 887 890 891 887 88773
307 20250314 134800 36344150603 891 892 893 890 76279
308 20250314 134700 36276235881 893 893 894 890 105452
309 20250314 134600 36182294743 894 893 894 893 12796
310 20250314 134500 36170861509 894 893 894 893 4933
311 20250314 134400 36166451645 894 891 896 891 29243
312 20250314 134300 36140305489 892 891 892 891 35153
313 20250314 134200 36108975417 891 893 893 891 29787
314 20250314 134100 36082424051 893 893 893 892 6111
315 20250314 134000 36076971449 893 892 894 891 21495
316 20250314 133900 36057790012 892 893 893 891 57654
317 20250314 133800 36006382431 892 893 894 892 9283
318 20250314 133700 35998095893 894 892 894 892 13444
319 20250314 133600 35986098800 893 893 893 892 19598
320 20250314 133500 35968606909 893 894 894 892 22304
321 20250314 133400 35948704374 893 894 894 893 36445
322 20250314 133300 35916153507 894 895 895 893 11617
323 20250314 133200 35905765119 895 895 896 894 8047
324 20250314 133100 35898563844 895 895 895 893 15986
325 20250314 133000 35884260808 895 892 895 892 18569
326 20250314 132900 35867668500 892 893 893 892 28308
327 20250314 132800 35842413543 893 893 893 892 14690
328 20250314 132700 35829304346 893 893 894 892 9386
329 20250314 132600 35820922579 893 893 894 893 8672
330 20250314 132500 35813178382 893 892 894 892 30936
331 20250314 132400 35785574878 892 894 895 892 50698
332 20250314 132300 35740298590 893 898 898 893 76217
333 20250314 132200 35672154910 896 899 899 895 21802
334 20250314 132100 35652614781 896 899 900 896 14785
335 20250314 132000 35639318715 901 895 901 895 15280
336 20250314 131900 35625595057 896 896 897 896 4658
337 20250314 131800 35621421287 896 895 897 894 17478
338 20250314 131700 35605763019 895 896 896 895 13848
339 20250314 131600 35593368901 896 895 897 895 7872
340 20250314 131500 35586320772 896 897 897 896 20778
341 20250314 131400 35567702655 897 898 898 896 18820
342 20250314 131300 35550825622 898 899 899 897 19593
343 20250314 131200 35533231506 898 898 899 898 22100
344 20250314 131100 35513381611 898 900 901 898 38812
345 20250314 131000 35478472043 900 902 902 899 62068
346 20250314 130900 35422589759 902 902 902 901 24576
347 20250314 130800 35400425537 901 900 902 900 34772
348 20250314 130700 35369111903 901 900 901 899 54256
349 20250314 130600 35320271628 900 899 901 897 48833
350 20250314 130500 35276331097 898 901 902 898 117017
351 20250314 130400 35170976917 902 898 902 898 110173
352 20250314 130300 35071790042 899 896 899 896 44338
353 20250314 130200 35031952412 897 895 897 895 24429
354 20250314 130100 35010063622 896 894 896 894 38799
355 20250314 130000 34975326445 893 893 894 893 30592
356 20250314 125900 34947984461 894 893 894 893 3417
357 20250314 125800 34944933079 893 892 894 892 7413
358 20250314 125700 34938310672 892 894 894 892 5143
359 20250314 125600 34933717801 893 894 895 893 2661
360 20250314 125500 34931339856 894 893 895 893 6920
361 20250314 125400 34925156058 893 893 894 892 11265
362 20250314 125300 34915101872 893 894 895 892 5589
363 20250314 125200 34910112899 894 894 894 892 23219
364 20250314 125100 34889375357 894 894 895 894 4695
365 20250314 125000 34885178013 894 895 896 894 72134
366 20250314 124900 34820620010 896 896 896 895 11204
367 20250314 124800 34810589394 896 895 896 894 9811
368 20250314 124700 34801812191 894 897 897 894 61270
369 20250314 124600 34746944478 896 897 898 896 25308
370 20250314 124500 34724244599 898 898 899 897 23986
371 20250314 124400 34702706267 899 898 899 897 28137
372 20250314 124300 34677435902 899 898 899 897 16875
373 20250314 124200 34662281824 897 897 899 897 12968
374 20250314 124100 34650637581 898 898 900 897 141462
375 20250314 124000 34523576224 899 896 899 896 35827
376 20250314 123900 34491410011 897 895 897 895 40900
377 20250314 123800 34454765697 896 894 898 894 22576
378 20250314 123700 34434524556 895 893 895 892 24211
379 20250314 123600 34412876675 893 893 893 893 15339
380 20250314 123500 34399178948 892 892 893 891 26805
381 20250314 123400 34375268597 892 893 893 891 10907
382 20250314 123300 34365539116 893 893 894 891 15749
383 20250314 123200 34351488376 894 891 894 890 28476
384 20250314 123100 34326115899 891 893 893 890 101371
385 20250314 123000 34235751830 893 894 894 892 9361
386 20250314 122900 34227393399 894 893 894 892 23775
387 20250314 122800 34206168125 893 894 894 892 13270
388 20250314 122700 34194324433 894 894 895 892 8894
389 20250314 122600 34186380192 894 894 895 893 28922
390 20250314 122500 34160546956 894 895 895 893 30005
391 20250314 122400 34133736164 895 896 896 894 19538
392 20250314 122300 34116254718 895 897 897 894 52635
393 20250314 122200 34069100070 897 896 897 896 3863
394 20250314 122100 34065635176 897 897 898 896 12879
395 20250314 122000 34054086531 898 897 898 896 31186
396 20250314 121900 34026105702 898 895 898 895 4157
397 20250314 121800 34022378184 897 896 898 895 27755
398 20250314 121700 33997490840 898 896 898 894 19960
399 20250314 121600 33979580897 894 893 896 892 43374
400 20250314 121500 33940794027 892 893 894 892 13195
401 20250314 121400 33929020266 894 894 894 892 13353
402 20250314 121300 33917096621 894 893 894 893 8368
403 20250314 121200 33909621318 894 893 894 893 4265
404 20250314 121100 33905810931 893 893 893 892 8362
405 20250314 121000 33898347532 894 895 895 893 10209
406 20250314 120900 33889229625 895 895 895 894 10006
407 20250314 120800 33880282227 895 894 895 893 20093
408 20250314 120700 33862319608 894 894 894 893 18281
409 20250314 120600 33845991012 894 893 894 893 10210
410 20250314 120500 33836873465 893 893 894 892 10853
411 20250314 120400 33827190766 893 894 894 893 4730
412 20250314 120300 33822966241 893 893 894 892 16829
413 20250314 120200 33807949007 893 894 895 892 27583
414 20250314 120100 33783309746 894 895 895 893 12605
415 20250314 120000 33772045181 895 896 896 893 46860
416 20250314 115900 33730171764 894 897 897 894 46306
417 20250314 115800 33688743555 896 897 897 896 6343
418 20250314 115700 33683060154 896 896 897 896 6278
419 20250314 115600 33677435059 896 897 897 896 3917
420 20250314 115500 33673924484 897 899 900 897 27208
421 20250314 115400 33649480471 899 899 899 898 3731
422 20250314 115300 33646126325 899 899 900 898 16224
423 20250314 115200 33631543769 900 899 900 898 22048
424 20250314 115100 33611729563 898 898 899 898 8493
425 20250314 115000 33604102752 899 897 899 897 10173
426 20250314 114900 33594970063 898 899 900 895 18962
427 20250314 114800 33577965701 899 898 899 898 1818
428 20250314 114700 33576331951 899 897 900 896 53881
429 20250314 114600 33527896369 896 898 898 895 29029
430 20250314 114500 33501883293 898 900 900 896 22483
431 20250314 114400 33481703833 900 901 901 898 71181
432 20250314 114300 33417688846 900 901 902 900 14880
433 20250314 114200 33404284114 900 901 902 899 40243
434 20250314 114100 33368049673 900 901 901 899 43770
435 20250314 114000 33328649854 900 899 901 898 38399
436 20250314 113900 33294111522 898 897 899 897 20006
437 20250314 113800 33276144764 898 900 901 896 33622
438 20250314 113700 33245929989 901 894 901 893 51948
439 20250314 113600 33199362761 894 894 894 893 17796
440 20250314 113500 33183453738 895 892 895 892 20228
441 20250314 113400 33165393650 892 892 893 892 33339
442 20250314 113300 33135649726 893 894 894 892 73524
443 20250314 113200 33070005673 893 895 895 893 10459
444 20250314 113100 33060656257 895 895 895 894 31688
445 20250314 113000 33032310194 896 895 896 895 22722
446 20250314 112900 33011970769 896 897 897 896 32063
447 20250314 112800 32983237736 897 896 898 896 17852
448 20250314 112700 32967234108 896 900 901 896 123815
449 20250314 112600 32855949966 901 900 901 898 34502
450 20250314 112500 32824911254 899 899 901 897 26254
451 20250314 112400 32801300800 898 897 900 896 40029
452 20250314 112300 32765335082 896 897 898 896 6364
453 20250314 112200 32759626220 896 896 897 895 9188
454 20250314 112100 32751392827 895 894 896 894 24701
455 20250314 112000 32729292645 895 896 896 894 25601
456 20250314 111900 32706390783 896 897 898 895 16494
457 20250314 111800 32691603561 898 897 898 896 17119
458 20250314 111700 32676255172 896 897 899 896 23780
459 20250314 111600 32654922376 896 899 899 896 40151
460 20250314 111500 32618876442 899 895 899 894 36358
461 20250314 111400 32586275267 894 893 895 892 66188
462 20250314 111300 32527143074 894 894 895 893 54524
463 20250314 111200 32478415943 895 897 897 894 52482
464 20250314 111100 32431431702 896 898 898 896 33743
465 20250314 111000 32401163007 897 898 899 897 23748
466 20250314 110900 32379837581 899 900 900 898 9679
467 20250314 110800 32371137987 899 899 900 897 17802
468 20250314 110700 32355141973 900 897 900 897 12732
469 20250314 110600 32343711075 897 898 899 896 28092
470 20250314 110500 32318504701 897 898 899 896 37037
471 20250314 110400 32285302753 897 898 899 896 71447
472 20250314 110300 32221166856 899 900 901 899 24565
473 20250314 110200 32199070704 899 901 901 899 9726
474 20250314 110100 32190321345 899 900 902 899 49119
475 20250314 110000 32146131793 899 898 901 897 83362
476 20250314 105900 32071204053 899 900 901 898 57855
477 20250314 105800 32019165890 901 905 905 900 182955
478 20250314 105700 31854155794 904 904 905 904 9214
479 20250314 105600 31845819089 905 903 905 903 25231
480 20250314 105500 31823018036 905 905 906 903 49644
481 20250314 105400 31778131087 904 905 906 903 45153
482 20250314 105300 31737299342 904 904 906 903 57827
483 20250314 105200 31684994504 903 902 905 902 25820
484 20250314 105100 31661674126 903 904 904 902 26101
485 20250314 105000 31638103010 904 902 904 901 18727
486 20250314 104900 31621211011 901 902 902 901 12877
487 20250314 104800 31609605137 902 901 903 901 51334
488 20250314 104700 31563331343 901 902 902 900 106832
489 20250314 104600 31467078272 902 903 908 901 68225
490 20250314 104500 31405449221 904 905 906 903 49882
491 20250314 104400 31360315716 906 906 907 904 19257
492 20250314 104300 31342872877 907 905 909 903 71806
493 20250314 104200 31277792143 905 905 906 904 17034
494 20250314 104100 31262386051 905 907 907 901 49060
495 20250314 104000 31218006506 907 906 907 905 32274
496 20250314 103900 31188781347 905 904 906 904 46991
497 20250314 103800 31146244376 903 907 910 903 124014
498 20250314 103700 31033623624 908 899 908 899 142624
499 20250314 103600 30904638650 900 900 901 900 22471
500 20250314 103500 30884414467 900 898 901 897 21851
501 20250314 103400 30864769983 898 899 899 897 14170
502 20250314 103300 30852044251 899 901 902 899 38098
503 20250314 103200 30817722842 902 902 903 901 54331
504 20250314 103100 30768683987 902 896 902 896 65575
505 20250314 103000 30709633787 897 896 898 895 52679
506 20250314 102900 30662416145 897 899 899 896 30217
507 20250314 102800 30635300344 898 899 900 898 38553
508 20250314 102700 30600632345 900 899 900 899 29318
509 20250314 102600 30574265274 899 901 901 898 54414
510 20250314 102500 30525335220 900 901 902 900 37951
511 20250314 102400 30491143551 901 901 902 899 54197
512 20250314 102300 30442304991 900 902 903 898 147272
513 20250314 102200 30309657117 900 899 904 898 192133
514 20250314 102100 30136418389 898 896 900 895 100811
515 20250314 102000 30045897215 895 896 897 894 42444
516 20250314 101900 30007873984 894 896 897 893 59341
517 20250314 101800 29954743931 896 893 898 893 77836
518 20250314 101700 29884983670 894 891 894 890 83840
519 20250314 101600 29810220120 892 892 893 891 53441
520 20250314 101500 29762584203 893 893 893 892 30532
521 20250314 101400 29735344440 892 893 895 892 37373
522 20250314 101300 29701958958 893 893 893 891 85448
523 20250314 101200 29625765896 893 894 895 892 29954
524 20250314 101100 29599033498 895 893 895 892 130495
525 20250314 101000 29482549152 893 895 896 892 100277
526 20250314 100900 29392929171 895 896 896 894 71516
527 20250314 100800 29328909807 896 896 897 895 24275
528 20250314 100700 29307156386 897 896 897 894 98032
529 20250314 100600 29219428656 896 896 897 895 62424
530 20250314 100500 29163503067 895 897 897 895 83495
531 20250314 100400 29088685077 898 896 899 896 31258
532 20250314 100300 29060634898 897 896 900 895 74016
533 20250314 100200 28994263555 896 900 901 895 136387
534 20250314 100100 28871875232 901 899 903 898 31610
535 20250314 100000 28843403298 898 897 900 896 55330
536 20250314 095900 28793740967 898 899 899 897 79856
537 20250314 095800 28722030453 899 901 901 898 104695
538 20250314 095700 28627889958 901 901 902 900 41563
539 20250314 095600 28590437441 900 905 905 900 55590
540 20250314 095500 28540301560 905 899 905 899 48063
541 20250314 095400 28496951733 899 898 900 896 86604
542 20250314 095300 28419170277 898 899 899 895 160056
543 20250314 095200 28275638297 899 899 900 898 74453
544 20250314 095100 28208704148 899 903 903 899 131492
545 20250314 095000 28090257368 903 900 903 899 85513
546 20250314 094900 28013192550 900 897 900 894 303098
547 20250314 094800 27741476028 898 902 903 895 564519
548 20250314 094700 27233743471 903 902 904 902 99564
549 20250314 094600 27143879800 903 907 909 903 220366
550 20250314 094500 26944493880 907 909 909 906 39948
551 20250314 094400 26908239515 909 907 909 905 32459
552 20250314 094300 26878785419 907 907 909 905 108207
553 20250314 094200 26780602836 908 905 908 904 40844
554 20250314 094100 26743580317 906 905 906 903 111884
555 20250314 094000 26642391075 905 907 909 902 187836
556 20250314 093900 26472473917 906 910 911 905 227558
557 20250314 093800 26265884998 909 906 914 905 474248
558 20250314 093700 25834847251 906 905 906 902 228422
559 20250314 093600 25628386251 906 905 906 902 126171
560 20250314 093500 25514287457 905 902 905 900 244453
561 20250314 093400 25293846410 901 906 908 901 325838
562 20250314 093300 24999219784 906 903 909 902 207664
563 20250314 093200 24811366643 903 910 913 901 981891
564 20250314 093100 23921026520 910 918 920 910 488009
565 20250314 093000 23474795836 918 923 926 916 272234
566 20250314 092900 23224442812 924 924 925 919 400880
567 20250314 092800 22855136290 923 928 929 923 178586
568 20250314 092700 22689929134 928 928 930 926 112299
569 20250314 092600 22585760087 928 928 929 924 163490
570 20250314 092500 22434421606 926 932 933 926 177449
571 20250314 092400 22269720489 933 928 934 928 334581
572 20250314 092300 21958198374 928 927 930 923 315234
573 20250314 092200 21666527437 926 927 932 926 390782
574 20250314 092100 21304268067 929 928 935 926 325550
575 20250314 092000 21001562988 929 939 939 927 494716
576 20250314 091900 20539927456 938 938 943 937 552269
577 20250314 091800 20021224205 938 929 939 928 526503
578 20250314 091700 19529365036 929 930 933 926 487236
579 20250314 091600 19076411297 930 933 940 930 918479
580 20250314 091500 18218151840 935 941 944 933 588472
581 20250314 091400 17665377876 941 947 950 938 1352669
582 20250314 091300 16387379350 947 944 948 942 813035
583 20250314 091200 15619205203 945 942 947 936 1109823
584 20250314 091100 14573864932 941 944 955 940 2788923
585 20250314 091000 11933152445 944 932 945 927 1575146
586 20250314 090900 10460944932 932 924 933 920 1239347
587 20250314 090800 9311598281 924 909 925 907 975446
588 20250314 090700 8416550728 909 915 915 906 662328
589 20250314 090600 7813767425 915 920 922 914 416640
590 20250314 090500 7431256196 920 915 922 915 629438
591 20250314 090400 6852311980 918 917 919 911 619359
592 20250314 090300 6285875481 916 923 927 915 478873
593 20250314 090200 5845699020 921 926 928 916 902995
594 20250314 090100 5012289699 925 923 929 910 1550032
595 20250314 090000 3586803185 926 932 947 911 3779632

1
008970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,547967,157052160,492622333,141189891840,0.35
20250311,547967,157052160,515636947,147786082560,0.35
20250310,547967,157052160,545227165,156266899200,0.35
20250307,547967,157052160,551254802,157994472960,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 547967 157052160 492622333 141189891840 0.35
3 20250311 547967 157052160 515636947 147786082560 0.35
4 20250310 547967 157052160 545227165 156266899200 0.35
5 20250307 547967 157052160 551254802 157994472960 0.35