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
009310/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185300,2649110915,332,332,332,332,15900
20250314,185200,2649110915,332,332,332,332,0
20250314,185100,2649110915,332,332,332,332,0
20250314,185000,2649110915,332,332,332,332,0
20250314,184900,2649110915,332,332,332,332,0
20250314,184800,2649110915,332,332,332,332,0
20250314,184700,2649110915,332,332,332,332,0
20250314,184600,2649110915,332,332,332,332,0
20250314,184500,2649110915,332,332,332,332,0
20250314,184400,2649110915,332,332,332,332,0
20250314,184300,2649110915,332,332,332,332,0
20250314,184200,2649110915,332,332,332,332,0
20250314,184100,2649110915,332,332,332,332,0
20250314,184000,2649110915,332,332,332,332,0
20250314,183900,2649110915,332,332,332,332,0
20250314,183800,2649110915,332,332,332,332,0
20250314,183700,2649110915,332,332,332,332,0
20250314,183600,2649110915,332,332,332,332,0
20250314,183500,2649110915,332,332,332,332,0
20250314,183400,2649110915,332,332,332,332,0
20250314,183300,2649110915,332,332,332,332,0
20250314,183200,2649110915,332,332,332,332,0
20250314,183100,2649110915,332,332,332,332,0
20250314,183000,2649110915,332,332,332,332,0
20250314,182900,2649110915,332,332,332,332,0
20250314,182800,2649110915,332,332,332,332,0
20250314,182700,2649110915,332,332,332,332,0
20250314,182600,2649110915,332,332,332,332,0
20250314,182500,2649110915,332,332,332,332,0
20250314,182400,2649110915,332,332,332,332,0
20250314,182300,2649110915,332,332,332,332,15900
20250314,182200,2649110915,332,332,332,332,0
20250314,182100,2649110915,332,332,332,332,0
20250314,182000,2649110915,332,332,332,332,0
20250314,181900,2649110915,332,332,332,332,0
20250314,181800,2649110915,332,332,332,332,0
20250314,181700,2649110915,332,332,332,332,0
20250314,181600,2649110915,332,332,332,332,0
20250314,181500,2649110915,332,332,332,332,0
20250314,181400,2649110915,332,332,332,332,0
20250314,181300,2649110915,332,332,332,332,0
20250314,181200,2649110915,332,332,332,332,0
20250314,181100,2649110915,332,332,332,332,0
20250314,181000,2649110915,332,332,332,332,0
20250314,180900,2649110915,332,332,332,332,0
20250314,180800,2649110915,332,332,332,332,0
20250314,180700,2649110915,332,332,332,332,0
20250314,180600,2649110915,332,332,332,332,0
20250314,180500,2649110915,332,332,332,332,0
20250314,180400,2649110915,332,332,332,332,0
20250314,180300,2649110915,332,332,332,332,0
20250314,180200,2649110915,332,332,332,332,0
20250314,180100,2649110915,332,332,332,332,0
20250314,180000,2649110915,332,332,332,332,0
20250314,175900,2649110915,332,332,332,332,0
20250314,175800,2649110915,332,332,332,332,0
20250314,175700,2649110915,332,332,332,332,0
20250314,175600,2649110915,332,332,332,332,0
20250314,175500,2649110915,332,332,332,332,0
20250314,175400,2649110915,332,332,332,332,0
20250314,175300,2649110915,332,332,332,332,15900
20250314,175200,2649110915,332,332,332,332,0
20250314,175100,2649110915,332,332,332,332,0
20250314,175000,2649110915,332,332,332,332,0
20250314,174900,2649110915,332,332,332,332,0
20250314,174800,2649110915,332,332,332,332,0
20250314,174700,2649110915,332,332,332,332,0
20250314,174600,2649110915,332,332,332,332,0
20250314,174500,2649110915,332,332,332,332,0
20250314,174400,2649110915,332,332,332,332,0
20250314,174300,2649110915,332,332,332,332,0
20250314,174200,2649110915,332,332,332,332,0
20250314,174100,2649110915,332,332,332,332,0
20250314,174000,2649110915,332,332,332,332,0
20250314,173900,2649110915,332,332,332,332,0
20250314,173800,2649110915,332,332,332,332,0
20250314,173700,2649110915,332,332,332,332,0
20250314,173600,2649110915,332,332,332,332,0
20250314,173500,2649110915,332,332,332,332,0
20250314,173400,2649110915,332,332,332,332,0
20250314,173300,2649110915,332,332,332,332,0
20250314,173200,2649110915,332,332,332,332,0
20250314,173100,2649110915,332,332,332,332,0
20250314,173000,2649110915,332,332,332,332,0
20250314,172900,2649110915,332,332,332,332,0
20250314,172800,2649110915,332,332,332,332,0
20250314,172700,2649110915,332,332,332,332,0
20250314,172600,2649110915,332,332,332,332,0
20250314,172500,2649110915,332,332,332,332,0
20250314,172400,2649110915,332,332,332,332,0
20250314,172300,2649110915,332,332,332,332,15900
20250314,172200,2649110915,332,332,332,332,0
20250314,172100,2649110915,332,332,332,332,0
20250314,172000,2649110915,332,332,332,332,0
20250314,171900,2649110915,332,332,332,332,0
20250314,171800,2649110915,332,332,332,332,0
20250314,171700,2649110915,332,332,332,332,0
20250314,171600,2649110915,332,332,332,332,0
20250314,171500,2649110915,332,332,332,332,0
20250314,171400,2649110915,332,332,332,332,0
20250314,171300,2649110915,332,332,332,332,0
20250314,171200,2649110915,332,332,332,332,0
20250314,171100,2649110915,332,332,332,332,0
20250314,171000,2649110915,332,332,332,332,0
20250314,170900,2649110915,332,332,332,332,0
20250314,170800,2649110915,332,332,332,332,0
20250314,170700,2649110915,332,332,332,332,0
20250314,170600,2649110915,332,332,332,332,0
20250314,170500,2649110915,332,332,332,332,0
20250314,170400,2649110915,332,332,332,332,0
20250314,170300,2649110915,332,332,332,332,0
20250314,170200,2649110915,332,332,332,332,0
20250314,170100,2649110915,332,332,332,332,0
20250314,170000,2649110915,332,332,332,332,0
20250314,165900,2649110915,332,332,332,332,0
20250314,165800,2649110915,332,332,332,332,0
20250314,165700,2649110915,332,332,332,332,0
20250314,165600,2649110915,332,332,332,332,0
20250314,165500,2649110915,332,332,332,332,0
20250314,165400,2649110915,332,332,332,332,0
20250314,165300,2649110915,332,332,332,332,15900
20250314,165200,2649110915,332,332,332,332,0
20250314,165100,2649110915,332,332,332,332,0
20250314,165000,2649110915,332,332,332,332,0
20250314,164900,2649110915,332,332,332,332,0
20250314,164800,2649110915,332,332,332,332,0
20250314,164700,2649110915,332,332,332,332,0
20250314,164600,2649110915,332,332,332,332,0
20250314,164500,2649110915,332,332,332,332,0
20250314,164400,2649110915,332,332,332,332,0
20250314,164300,2649110915,332,332,332,332,0
20250314,164200,2649110915,332,332,332,332,0
20250314,164100,2649110915,332,332,332,332,0
20250314,164000,2649110915,332,332,332,332,0
20250314,163900,2649110915,332,332,332,332,0
20250314,163800,2649110915,332,332,332,332,0
20250314,163700,2649110915,332,332,332,332,0
20250314,163600,2649110915,332,332,332,332,0
20250314,163500,2649110915,332,332,332,332,0
20250314,163400,2649110915,332,332,332,332,0
20250314,163300,2649110915,332,332,332,332,0
20250314,163200,2649110915,332,332,332,332,0
20250314,163100,2649110915,332,332,332,332,0
20250314,163000,2649110915,332,332,332,332,0
20250314,162900,2649110915,332,332,332,332,0
20250314,162800,2649110915,332,332,332,332,0
20250314,162700,2649110915,332,332,332,332,0
20250314,162600,2649110915,332,332,332,332,0
20250314,162500,2649110915,332,332,332,332,0
20250314,162400,2649110915,332,332,332,332,0
20250314,162300,2649110915,332,332,332,332,15900
20250314,162200,2649110915,332,332,332,332,0
20250314,162100,2649110915,332,332,332,332,0
20250314,162000,2649110915,332,332,332,332,0
20250314,161900,2649110915,332,332,332,332,0
20250314,161800,2649110915,332,332,332,332,0
20250314,161700,2649110915,332,332,332,332,0
20250314,161600,2649110915,332,332,332,332,0
20250314,161500,2649110915,332,332,332,332,0
20250314,161400,2649110915,332,332,332,332,0
20250314,161300,2649110915,332,332,332,332,0
20250314,161200,2649110915,332,332,332,332,0
20250314,161100,2649110915,332,332,332,332,0
20250314,161000,2649110915,332,332,332,332,0
20250314,160900,2649110915,332,332,332,332,0
20250314,160800,2649110915,332,332,332,332,0
20250314,160700,2649110915,332,332,332,332,0
20250314,160600,2649110915,332,332,332,332,0
20250314,160500,2649110915,332,332,332,332,0
20250314,160400,2649110915,332,332,332,332,0
20250314,160300,2649110915,332,332,332,332,0
20250314,160200,2649110915,332,332,332,332,0
20250314,160100,2649110915,332,332,332,332,0
20250314,160000,2649110915,332,332,332,332,0
20250314,155900,2649110915,332,332,332,332,0
20250314,155800,2649110915,332,332,332,332,0
20250314,155700,2649110915,332,332,332,332,0
20250314,155600,2649110915,332,332,332,332,0
20250314,155500,2649110915,332,332,332,332,0
20250314,155400,2649110915,332,332,332,332,0
20250314,155300,2649110915,332,332,332,332,15900
20250314,155200,2649110915,332,332,332,332,0
20250314,155100,2649110915,332,332,332,332,0
20250314,155000,2649110915,332,332,332,332,0
20250314,154900,2649110915,332,332,332,332,0
20250314,154800,2649110915,332,332,332,332,0
20250314,154700,2649110915,332,332,332,332,0
20250314,154600,2649110915,332,332,332,332,0
20250314,154500,2649110915,332,332,332,332,0
20250314,154400,2649110915,332,332,332,332,0
20250314,154300,2649110915,332,332,332,332,0
20250314,154200,2649110915,332,332,332,332,0
20250314,154100,2649110915,332,332,332,332,0
20250314,154000,2649110915,332,332,332,332,0
20250314,153900,2649110915,332,332,332,332,0
20250314,153800,2649110915,332,332,332,332,0
20250314,153700,2649110915,332,332,332,332,0
20250314,153600,2649110915,332,332,332,332,0
20250314,153500,2649110915,332,332,332,332,0
20250314,153400,2649110915,332,332,332,332,0
20250314,153300,2649110915,332,332,332,332,0
20250314,153200,2649110915,332,332,332,332,0
20250314,153100,2649110915,332,332,332,332,0
20250314,153000,2649110915,332,332,332,332,15900
20250314,152900,2643832115,334,334,334,334,0
20250314,152800,2643832115,334,334,334,334,0
20250314,152700,2643832115,334,334,334,334,0
20250314,152600,2643832115,334,334,334,334,0
20250314,152500,2643832115,334,334,334,334,0
20250314,152400,2643832115,334,334,334,334,0
20250314,152300,2643832115,334,334,334,334,0
20250314,152200,2643832115,334,334,334,334,0
20250314,152100,2643832115,334,334,334,334,0
20250314,152000,2643832115,334,334,334,334,0
20250314,151900,2643832115,334,331,334,331,3959
20250314,151800,2642516084,331,331,332,331,3275
20250314,151700,2641431389,331,331,332,331,6559
20250314,151600,2639260060,331,332,332,331,7835
20250314,151500,2636664584,332,332,332,332,2602
20250314,151400,2635800720,332,332,332,332,1911
20250314,151300,2635166268,332,332,332,332,0
20250314,151200,2635166268,332,332,332,332,10060
20250314,151100,2631826348,332,332,334,332,4867
20250314,151000,2630209858,334,333,334,332,10291
20250314,150900,2626788366,333,332,333,332,11081
20250314,150800,2623099993,333,332,333,332,12506
20250314,150700,2618945962,333,333,333,332,4293
20250314,150600,2617517409,332,333,333,332,3972
20250314,150500,2616194749,332,333,333,332,4155
20250314,150400,2614812707,333,333,334,333,3878
20250314,150300,2613521332,333,333,333,333,1337
20250314,150200,2613076111,333,333,333,332,6560
20250314,150100,2610891731,333,332,333,331,8225
20250314,150000,2608166023,332,333,333,330,20992
20250314,145900,2601213851,333,335,336,333,28183
20250314,145800,2591809721,336,338,339,335,31242
20250314,145700,2581275086,339,342,342,339,40154
20250314,145600,2567629825,342,342,342,342,20169
20250314,145500,2560732027,342,342,343,342,9583
20250314,145400,2557454441,342,343,343,342,5711
20250314,145300,2555500859,342,343,343,342,83
20250314,145200,2555472391,342,342,342,342,10961
20250314,145100,2551723729,342,342,342,342,64
20250314,145000,2551701841,342,343,343,342,418
20250314,144900,2551558865,342,342,342,342,9983
20250314,144800,2548144679,342,342,342,342,0
20250314,144700,2548144679,342,342,343,342,4802
20250314,144600,2546498894,343,343,343,343,187
20250314,144500,2546434753,342,342,343,342,31
20250314,144400,2546424127,343,343,343,343,0
20250314,144300,2546424127,343,342,343,342,440
20250314,144200,2546273516,342,342,343,342,8551
20250314,144100,2543348853,343,342,343,342,357
20250314,144000,2543226752,343,342,343,342,312
20250314,143900,2543120045,343,342,343,342,2055
20250314,143800,2542416680,343,343,343,342,7689
20250314,143700,2539784726,343,342,343,342,334
20250314,143600,2539670482,343,343,343,343,500
20250314,143500,2539498982,343,342,343,342,41
20250314,143400,2539484920,343,342,343,342,349
20250314,143300,2539365513,343,342,343,342,5568
20250314,143200,2537461237,342,343,343,342,225
20250314,143100,2537384182,343,343,343,342,15013
20250314,143000,2532239584,343,343,343,343,22
20250314,142900,2532232038,343,343,343,342,250
20250314,142800,2532146328,343,343,343,343,131
20250314,142700,2532101395,342,342,342,342,4420
20250314,142600,2530589755,342,342,342,342,0
20250314,142500,2530589755,342,343,343,342,3
20250314,142400,2530588728,342,343,343,342,365
20250314,142300,2530463543,343,342,343,342,316
20250314,142200,2530355470,343,342,343,342,6560
20250314,142100,2528111941,343,342,343,342,2843
20250314,142000,2527139634,342,343,343,342,632
20250314,141900,2526923466,343,343,343,342,1455
20250314,141800,2526425827,342,341,343,341,5045
20250314,141700,2524700582,342,342,342,341,4047
20250314,141600,2523319091,342,342,343,342,934
20250314,141500,2522999237,343,341,343,341,7382
20250314,141400,2520478969,341,342,342,341,11649
20250314,141300,2516506609,342,341,342,341,2310
20250314,141200,2515718897,341,341,341,341,5115
20250314,141100,2513974682,342,341,342,341,8
20250314,141000,2513971952,341,342,342,341,4100
20250314,140900,2512571852,342,342,342,342,2087
20250314,140800,2511858098,342,342,342,342,28784
20250314,140700,2502013970,342,343,343,342,481
20250314,140600,2501849004,343,342,343,342,2262
20250314,140500,2501075397,343,343,343,343,700
20250314,140400,2500835297,342,342,343,342,40
20250314,140300,2500821616,343,343,343,342,639
20250314,140200,2500603009,343,342,343,342,930
20250314,140100,2500284670,343,342,343,342,57
20250314,140000,2500265140,342,342,343,342,1060
20250314,135900,2499901620,342,342,342,342,417
20250314,135800,2499759006,342,342,342,342,1264
20250314,135700,2499326718,343,343,343,343,277
20250314,135600,2499231707,343,342,343,342,237
20250314,135500,2499150652,344,344,344,344,1
20250314,135400,2499150308,343,342,343,342,1409
20250314,135300,2498668330,342,342,342,342,951
20250314,135200,2498343088,342,344,344,342,362
20250314,135100,2498218918,344,343,344,342,14609
20250314,135000,2493207951,342,342,342,342,721
20250314,134900,2492961369,342,342,342,342,26593
20250314,134800,2483866563,342,341,342,341,27862
20250314,134700,2474361095,342,342,342,342,800
20250314,134600,2474087495,342,342,342,342,2061
20250314,134500,2473382633,342,342,342,342,2898
20250314,134400,2472391517,343,343,343,343,74
20250314,134300,2472366135,343,342,343,342,3223
20250314,134200,2471263868,342,342,343,342,59
20250314,134100,2471243683,343,343,343,342,2143
20250314,134000,2470509432,342,342,344,342,6440
20250314,133900,2468306914,342,342,342,342,2224
20250314,133800,2467546306,343,343,344,342,3027
20250314,133700,2466507062,343,344,344,343,600
20250314,133600,2466301009,344,343,345,342,5986
20250314,133500,2464251477,343,343,344,343,890
20250314,133400,2463946206,343,344,345,343,94
20250314,133300,2463913916,345,341,345,341,9380
20250314,133200,2460706286,341,341,342,341,3370
20250314,133100,2459555807,341,342,342,341,6117
20250314,133000,2457464119,342,343,343,342,17
20250314,132900,2457458298,343,343,343,343,90
20250314,132800,2457427428,343,343,343,343,1189
20250314,132700,2457019601,343,344,344,343,7316
20250314,132600,2454505063,344,345,345,344,1163
20250314,132500,2454104988,343,343,343,343,0
20250314,132400,2454104988,343,344,344,342,8358
20250314,132300,2451237127,344,344,344,344,2324
20250314,132200,2450437671,343,344,344,343,2202
20250314,132100,2449680696,344,343,345,343,6309
20250314,132000,2447505491,342,344,344,342,16008
20250314,131900,2442016785,343,343,344,343,2968
20250314,131800,2440998548,343,344,344,343,364
20250314,131700,2440873638,344,344,344,344,23102
20250314,131600,2432926550,344,344,344,344,5171
20250314,131500,2431147726,344,345,345,344,11959
20250314,131400,2427025510,347,348,348,345,5592
20250314,131300,2425093111,348,348,348,345,27012
20250314,131200,2415738724,347,348,348,346,6346
20250314,131100,2413536107,346,348,349,346,31032
20250314,131000,2402740323,346,347,349,345,43912
20250314,130900,2387469779,346,345,347,345,9788
20250314,130800,2384084313,346,346,347,345,7633
20250314,130700,2381442589,347,342,347,342,16586
20250314,130600,2375707903,346,341,346,341,35004
20250314,130500,2363664590,341,341,341,341,1000
20250314,130400,2363323590,341,341,341,341,10656
20250314,130300,2359689894,341,339,341,339,5908
20250314,130200,2357676060,341,340,341,340,514
20250314,130100,2357500800,342,340,342,340,1893
20250314,130000,2356857178,341,341,341,341,5176
20250314,125900,2355092162,341,341,341,341,2702
20250314,125800,2354170780,341,343,343,341,726
20250314,125700,2353922788,343,343,343,343,0
20250314,125600,2353922788,343,343,343,343,0
20250314,125500,2353922788,343,341,343,341,1160
20250314,125400,2353527222,341,341,342,341,5201
20250314,125300,2351752181,341,341,341,341,3060
20250314,125200,2350708721,342,343,343,342,33
20250314,125100,2350697406,343,343,343,343,0
20250314,125000,2350697406,343,342,343,341,8658
20250314,124900,2347734740,342,341,342,341,1008
20250314,124800,2347391004,342,342,342,342,4553
20250314,124700,2345833878,342,342,342,342,6671
20250314,124600,2343552396,343,342,343,339,45223
20250314,124500,2328168927,342,341,343,341,3119
20250314,124400,2327099341,341,341,342,341,2359
20250314,124300,2326294921,341,343,343,341,19721
20250314,124200,2319554091,343,344,344,343,5209
20250314,124100,2317766930,344,343,344,343,2601
20250314,124000,2316874786,344,344,344,343,2515
20250314,123900,2316011926,343,344,344,343,999
20250314,123800,2315668295,344,342,344,342,7385
20250314,123700,2313141006,342,341,342,341,2542
20250314,123600,2312274138,341,343,343,341,4052
20250314,123500,2310891915,343,341,343,341,47
20250314,123400,2310875882,342,342,342,342,634
20250314,123300,2310659054,342,345,345,341,10047
20250314,123200,2307203669,345,345,345,345,50
20250314,123100,2307186419,345,343,345,342,2365
20250314,123000,2306376574,342,345,345,342,329
20250314,122900,2306263231,345,343,345,342,1749
20250314,122800,2305661193,342,342,342,342,823
20250314,122700,2305379727,342,342,343,342,1670
20250314,122600,2304808584,343,344,344,343,11012
20250314,122500,2301031465,344,344,345,344,5728
20250314,122400,2299058750,344,345,345,344,397
20250314,122300,2298921916,345,342,345,342,652
20250314,122200,2298697396,341,342,342,341,5007
20250314,122100,2296987809,342,343,343,342,3152
20250314,122000,2295908888,343,343,343,343,336
20250314,121900,2295793640,343,344,344,341,3725
20250314,121800,2294519403,344,344,345,344,30
20250314,121700,2294509082,345,343,346,343,6678
20250314,121600,2292214973,343,342,343,342,1494
20250314,121500,2291703024,342,341,342,340,15340
20250314,121400,2286484563,340,340,340,340,0
20250314,121300,2286484563,340,339,342,339,19533
20250314,121200,2279838566,340,340,340,340,0
20250314,121100,2279838566,340,340,340,340,0
20250314,121000,2279838566,340,340,340,340,33336
20250314,120900,2268504326,340,340,340,340,17450
20250314,120800,2262571326,341,340,341,340,33055
20250314,120700,2251331118,340,341,342,340,18183
20250314,120600,2245137071,341,342,342,341,16594
20250314,120500,2239478507,342,341,342,341,7504
20250314,120400,2236919605,341,341,342,341,14032
20250314,120300,2232134685,341,341,341,341,138
20250314,120200,2232087627,341,342,342,341,13933
20250314,120100,2227327087,343,343,343,343,5000
20250314,120000,2225612087,342,344,344,342,22
20250314,115900,2225604525,344,341,344,341,3205
20250314,115800,2224510364,341,341,343,341,1840
20250314,115700,2223882876,342,342,344,342,13169
20250314,115600,2219377696,342,344,344,342,6699
20250314,115500,2217076590,344,344,345,344,944
20250314,115400,2216751850,344,346,346,344,3453
20250314,115300,2215560245,346,345,346,345,1785
20250314,115200,2214944418,346,346,347,346,3400
20250314,115100,2213768016,346,346,346,346,1644
20250314,115000,2213199192,346,345,346,345,187
20250314,114900,2213134623,345,346,346,345,6060
20250314,114800,2211043922,345,345,345,344,3070
20250314,114700,2209984822,345,344,345,344,3507
20250314,114600,2208778162,344,343,344,343,394
20250314,114500,2208642717,342,344,344,341,36777
20250314,114400,2196059237,345,344,345,344,10937
20250314,114300,2192296138,344,347,347,344,24698
20250314,114200,2183779143,347,347,347,346,1936
20250314,114100,2183108751,347,346,347,346,1363
20250314,114000,2182636133,346,347,347,346,843
20250314,113900,2182343775,346,346,346,346,3032
20250314,113800,2181294703,346,347,347,346,1454
20250314,113700,2180791189,347,348,349,347,12842
20250314,113600,2176334153,349,348,350,348,9554
20250314,113500,2173006358,349,348,350,348,923
20250314,113400,2172684343,349,348,350,348,13119
20250314,113300,2168105797,350,350,351,348,36795
20250314,113200,2155231191,351,350,352,350,867
20250314,113100,2154926906,351,350,352,349,17787
20250314,113000,2148691339,351,351,351,349,635
20250314,112900,2148468569,349,349,351,349,21924
20250314,112800,2140795110,350,349,350,348,5154
20250314,112700,2138996444,348,348,349,347,6459
20250314,112600,2136748841,347,349,349,347,6453
20250314,112500,2134508468,347,349,349,347,7952
20250314,112400,2131733446,347,349,349,347,2340
20250314,112300,2130918713,347,347,350,343,31571
20250314,112200,2119889697,343,344,347,343,26202
20250314,112100,2110873083,344,345,345,343,887
20250314,112000,2110567922,345,345,347,343,21921
20250314,111900,2103026190,345,345,345,345,369
20250314,111800,2102898885,345,346,347,345,7403
20250314,111700,2100343890,346,345,346,345,253
20250314,111600,2100256534,345,346,346,345,4906
20250314,111500,2098562214,346,345,346,345,4665
20250314,111400,2096948199,345,345,346,345,4890
20250314,111300,2095258259,344,345,345,344,19346
20250314,111200,2088585535,346,347,347,346,10197
20250314,111100,2085054635,348,348,348,348,550
20250314,111000,2084863235,348,348,348,347,7310
20250314,110900,2082320091,349,349,349,348,2742
20250314,110800,2081363222,349,348,349,348,10672
20250314,110700,2077648795,349,352,352,349,3183
20250314,110600,2076537925,349,348,349,348,2738
20250314,110500,2075585032,351,349,351,349,237
20250314,110400,2075502239,348,351,351,348,2620
20250314,110300,2074584775,351,351,351,348,642
20250314,110200,2074359436,351,351,351,351,300
20250314,110100,2074254136,351,351,351,351,227
20250314,110000,2074174459,351,348,351,348,2526
20250314,105900,2073295408,348,348,349,348,10516
20250314,105800,2069635366,348,349,349,348,5061
20250314,105700,2067871041,349,348,349,348,3320
20250314,105600,2066712493,349,349,349,348,10917
20250314,105500,2062912945,349,350,350,348,7932
20250314,105400,2060146848,350,350,350,350,22274
20250314,105300,2052350948,351,349,351,349,4247
20250314,105200,2050864232,351,350,351,349,32015
20250314,105100,2039675704,351,351,353,350,22126
20250314,105000,2031909297,353,351,355,351,2453
20250314,104900,2031045789,354,354,356,351,19397
20250314,104800,2024181670,356,353,356,353,9981
20250314,104700,2020633851,356,353,356,353,8240
20250314,104600,2017716548,354,352,354,352,232
20250314,104500,2017634557,354,354,356,351,5639
20250314,104400,2015635518,354,350,356,350,28284
20250314,104300,2005593902,352,350,352,350,610
20250314,104200,2005380366,350,351,352,350,21095
20250314,104100,1997995961,350,353,353,350,18441
20250314,104000,1991519098,353,353,353,352,7305
20250314,103900,1988947263,352,353,353,352,13283
20250314,103800,1984268159,353,356,356,353,8307
20250314,103700,1981322697,356,355,356,355,4233
20250314,103600,1979815763,355,356,356,354,2419
20250314,103500,1978957198,356,354,356,353,2762
20250314,103400,1977976677,354,356,356,353,661
20250314,103300,1977743043,356,354,356,353,13534
20250314,103200,1972964907,354,356,357,354,99665
20250314,103100,1937489819,357,356,358,356,12733
20250314,103000,1932946795,356,358,359,356,35347
20250314,102900,1920303450,359,356,359,356,13973
20250314,102800,1915303927,358,356,360,356,39188
20250314,102700,1901256267,359,352,359,352,60649
20250314,102600,1879664186,354,356,356,352,6249
20250314,102500,1877457412,352,357,358,352,21636
20250314,102400,1869758374,353,347,359,344,78491
20250314,102300,1841969711,344,343,348,343,17122
20250314,102200,1836042133,343,343,343,342,24172
20250314,102100,1827751397,344,345,345,344,23065
20250314,102000,1819804344,345,347,347,345,37265
20250314,101900,1806925560,346,348,348,346,5037
20250314,101800,1805178846,348,348,349,348,37616
20250314,101700,1792084771,348,350,350,348,6468
20250314,101600,1789833900,348,349,349,348,8974
20250314,101500,1786708863,350,350,350,350,3
20250314,101400,1786707813,351,350,351,349,53908
20250314,101300,1767840013,350,350,350,350,758
20250314,101200,1767574713,350,348,350,348,3021
20250314,101100,1766519983,348,351,351,348,9131
20250314,101000,1763333589,351,350,351,350,6239
20250314,100900,1761145943,350,348,351,348,2762
20250314,100800,1760184669,348,350,351,348,14572
20250314,100700,1755087886,353,351,353,347,24683
20250314,100600,1746480034,349,352,353,349,73895
20250314,100500,1720551717,349,348,353,347,67877
20250314,100400,1696765382,347,347,348,347,12596
20250314,100300,1692384137,348,346,348,346,7710
20250314,100200,1689702819,347,347,348,346,11877
20250314,100100,1685572334,348,346,348,346,12817
20250314,100000,1681124844,347,345,347,345,18938
20250314,095900,1674569182,346,345,346,345,6341
20250314,095800,1672375795,346,345,347,345,12660
20250314,095700,1667997318,346,344,346,343,44831
20250314,095600,1652557277,345,348,348,344,43928
20250314,095500,1637384516,345,347,349,345,48250
20250314,095400,1620659126,346,345,347,344,21606
20250314,095300,1613201446,344,348,348,344,25822
20250314,095200,1604272880,347,351,351,347,13148
20250314,095100,1599686425,349,343,352,342,67746
20250314,095000,1576122175,343,346,346,343,31177
20250314,094900,1565388502,346,346,347,345,15987
20250314,094800,1559857530,346,348,350,346,16327
20250314,094700,1554186629,348,347,348,347,4932
20250314,094600,1552475123,347,346,347,345,13660
20250314,094500,1547754399,346,345,347,345,8978
20250314,094400,1544641488,347,348,348,343,159733
20250314,094300,1489597470,347,352,352,345,85108
20250314,094200,1459995671,352,350,353,348,18775
20250314,094100,1453428013,349,352,353,349,63030
20250314,094000,1431328108,353,354,354,353,8137
20250314,093900,1428453008,354,355,355,353,9662
20250314,093800,1425026225,355,356,356,355,18377
20250314,093700,1418493818,356,356,357,355,13773
20250314,093600,1413591501,356,357,358,356,11456
20250314,093500,1409508829,357,359,360,357,46990
20250314,093400,1392655407,360,363,363,359,30616
20250314,093300,1381602634,361,361,363,360,50795
20250314,093200,1363223775,360,360,362,358,58033
20250314,093100,1342344135,358,351,360,351,76299
20250314,093000,1315174237,351,353,353,351,29692
20250314,092900,1304728374,353,355,355,352,32506
20250314,092800,1293233074,355,355,357,355,15961
20250314,092700,1287555877,357,357,357,355,39921
20250314,092600,1273358094,357,357,359,355,44243
20250314,092500,1257596345,357,360,361,357,35902
20250314,092400,1244747139,361,359,361,359,19664
20250314,092300,1237679144,359,361,362,357,39158
20250314,092200,1223646557,360,365,365,360,24014
20250314,092100,1214981167,365,368,368,363,5986
20250314,092000,1212796717,367,364,367,359,121569
20250314,091900,1168610443,364,366,368,364,42023
20250314,091800,1153283129,366,370,370,365,49286
20250314,091700,1135224497,369,372,375,369,82841
20250314,091600,1104421729,373,368,377,368,150775
20250314,091500,1048208247,369,362,369,362,83158
20250314,091400,1017687276,364,358,365,357,88608
20250314,091300,985707854,359,362,363,358,55716
20250314,091200,965613024,360,365,366,358,99811
20250314,091100,929481659,363,360,365,356,96273
20250314,091000,894881245,359,364,364,358,73575
20250314,090900,868393459,364,368,370,360,127411
20250314,090800,822060619,367,367,373,366,171995
20250314,090700,758520577,366,366,368,362,121124
20250314,090600,714216791,365,362,368,355,207445
20250314,090500,639310722,363,368,369,360,149333
20250314,090400,584838249,368,376,377,364,269669
20250314,090300,485097724,376,392,393,374,525251
20250314,090200,283909968,392,377,394,377,601934
20250314,090100,53720303,377,377,377,377,0
20250314,090000,53720303,377,343,377,343,151484
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185300 2649110915 332 332 332 332 15900
3 20250314 185200 2649110915 332 332 332 332 0
4 20250314 185100 2649110915 332 332 332 332 0
5 20250314 185000 2649110915 332 332 332 332 0
6 20250314 184900 2649110915 332 332 332 332 0
7 20250314 184800 2649110915 332 332 332 332 0
8 20250314 184700 2649110915 332 332 332 332 0
9 20250314 184600 2649110915 332 332 332 332 0
10 20250314 184500 2649110915 332 332 332 332 0
11 20250314 184400 2649110915 332 332 332 332 0
12 20250314 184300 2649110915 332 332 332 332 0
13 20250314 184200 2649110915 332 332 332 332 0
14 20250314 184100 2649110915 332 332 332 332 0
15 20250314 184000 2649110915 332 332 332 332 0
16 20250314 183900 2649110915 332 332 332 332 0
17 20250314 183800 2649110915 332 332 332 332 0
18 20250314 183700 2649110915 332 332 332 332 0
19 20250314 183600 2649110915 332 332 332 332 0
20 20250314 183500 2649110915 332 332 332 332 0
21 20250314 183400 2649110915 332 332 332 332 0
22 20250314 183300 2649110915 332 332 332 332 0
23 20250314 183200 2649110915 332 332 332 332 0
24 20250314 183100 2649110915 332 332 332 332 0
25 20250314 183000 2649110915 332 332 332 332 0
26 20250314 182900 2649110915 332 332 332 332 0
27 20250314 182800 2649110915 332 332 332 332 0
28 20250314 182700 2649110915 332 332 332 332 0
29 20250314 182600 2649110915 332 332 332 332 0
30 20250314 182500 2649110915 332 332 332 332 0
31 20250314 182400 2649110915 332 332 332 332 0
32 20250314 182300 2649110915 332 332 332 332 15900
33 20250314 182200 2649110915 332 332 332 332 0
34 20250314 182100 2649110915 332 332 332 332 0
35 20250314 182000 2649110915 332 332 332 332 0
36 20250314 181900 2649110915 332 332 332 332 0
37 20250314 181800 2649110915 332 332 332 332 0
38 20250314 181700 2649110915 332 332 332 332 0
39 20250314 181600 2649110915 332 332 332 332 0
40 20250314 181500 2649110915 332 332 332 332 0
41 20250314 181400 2649110915 332 332 332 332 0
42 20250314 181300 2649110915 332 332 332 332 0
43 20250314 181200 2649110915 332 332 332 332 0
44 20250314 181100 2649110915 332 332 332 332 0
45 20250314 181000 2649110915 332 332 332 332 0
46 20250314 180900 2649110915 332 332 332 332 0
47 20250314 180800 2649110915 332 332 332 332 0
48 20250314 180700 2649110915 332 332 332 332 0
49 20250314 180600 2649110915 332 332 332 332 0
50 20250314 180500 2649110915 332 332 332 332 0
51 20250314 180400 2649110915 332 332 332 332 0
52 20250314 180300 2649110915 332 332 332 332 0
53 20250314 180200 2649110915 332 332 332 332 0
54 20250314 180100 2649110915 332 332 332 332 0
55 20250314 180000 2649110915 332 332 332 332 0
56 20250314 175900 2649110915 332 332 332 332 0
57 20250314 175800 2649110915 332 332 332 332 0
58 20250314 175700 2649110915 332 332 332 332 0
59 20250314 175600 2649110915 332 332 332 332 0
60 20250314 175500 2649110915 332 332 332 332 0
61 20250314 175400 2649110915 332 332 332 332 0
62 20250314 175300 2649110915 332 332 332 332 15900
63 20250314 175200 2649110915 332 332 332 332 0
64 20250314 175100 2649110915 332 332 332 332 0
65 20250314 175000 2649110915 332 332 332 332 0
66 20250314 174900 2649110915 332 332 332 332 0
67 20250314 174800 2649110915 332 332 332 332 0
68 20250314 174700 2649110915 332 332 332 332 0
69 20250314 174600 2649110915 332 332 332 332 0
70 20250314 174500 2649110915 332 332 332 332 0
71 20250314 174400 2649110915 332 332 332 332 0
72 20250314 174300 2649110915 332 332 332 332 0
73 20250314 174200 2649110915 332 332 332 332 0
74 20250314 174100 2649110915 332 332 332 332 0
75 20250314 174000 2649110915 332 332 332 332 0
76 20250314 173900 2649110915 332 332 332 332 0
77 20250314 173800 2649110915 332 332 332 332 0
78 20250314 173700 2649110915 332 332 332 332 0
79 20250314 173600 2649110915 332 332 332 332 0
80 20250314 173500 2649110915 332 332 332 332 0
81 20250314 173400 2649110915 332 332 332 332 0
82 20250314 173300 2649110915 332 332 332 332 0
83 20250314 173200 2649110915 332 332 332 332 0
84 20250314 173100 2649110915 332 332 332 332 0
85 20250314 173000 2649110915 332 332 332 332 0
86 20250314 172900 2649110915 332 332 332 332 0
87 20250314 172800 2649110915 332 332 332 332 0
88 20250314 172700 2649110915 332 332 332 332 0
89 20250314 172600 2649110915 332 332 332 332 0
90 20250314 172500 2649110915 332 332 332 332 0
91 20250314 172400 2649110915 332 332 332 332 0
92 20250314 172300 2649110915 332 332 332 332 15900
93 20250314 172200 2649110915 332 332 332 332 0
94 20250314 172100 2649110915 332 332 332 332 0
95 20250314 172000 2649110915 332 332 332 332 0
96 20250314 171900 2649110915 332 332 332 332 0
97 20250314 171800 2649110915 332 332 332 332 0
98 20250314 171700 2649110915 332 332 332 332 0
99 20250314 171600 2649110915 332 332 332 332 0
100 20250314 171500 2649110915 332 332 332 332 0
101 20250314 171400 2649110915 332 332 332 332 0
102 20250314 171300 2649110915 332 332 332 332 0
103 20250314 171200 2649110915 332 332 332 332 0
104 20250314 171100 2649110915 332 332 332 332 0
105 20250314 171000 2649110915 332 332 332 332 0
106 20250314 170900 2649110915 332 332 332 332 0
107 20250314 170800 2649110915 332 332 332 332 0
108 20250314 170700 2649110915 332 332 332 332 0
109 20250314 170600 2649110915 332 332 332 332 0
110 20250314 170500 2649110915 332 332 332 332 0
111 20250314 170400 2649110915 332 332 332 332 0
112 20250314 170300 2649110915 332 332 332 332 0
113 20250314 170200 2649110915 332 332 332 332 0
114 20250314 170100 2649110915 332 332 332 332 0
115 20250314 170000 2649110915 332 332 332 332 0
116 20250314 165900 2649110915 332 332 332 332 0
117 20250314 165800 2649110915 332 332 332 332 0
118 20250314 165700 2649110915 332 332 332 332 0
119 20250314 165600 2649110915 332 332 332 332 0
120 20250314 165500 2649110915 332 332 332 332 0
121 20250314 165400 2649110915 332 332 332 332 0
122 20250314 165300 2649110915 332 332 332 332 15900
123 20250314 165200 2649110915 332 332 332 332 0
124 20250314 165100 2649110915 332 332 332 332 0
125 20250314 165000 2649110915 332 332 332 332 0
126 20250314 164900 2649110915 332 332 332 332 0
127 20250314 164800 2649110915 332 332 332 332 0
128 20250314 164700 2649110915 332 332 332 332 0
129 20250314 164600 2649110915 332 332 332 332 0
130 20250314 164500 2649110915 332 332 332 332 0
131 20250314 164400 2649110915 332 332 332 332 0
132 20250314 164300 2649110915 332 332 332 332 0
133 20250314 164200 2649110915 332 332 332 332 0
134 20250314 164100 2649110915 332 332 332 332 0
135 20250314 164000 2649110915 332 332 332 332 0
136 20250314 163900 2649110915 332 332 332 332 0
137 20250314 163800 2649110915 332 332 332 332 0
138 20250314 163700 2649110915 332 332 332 332 0
139 20250314 163600 2649110915 332 332 332 332 0
140 20250314 163500 2649110915 332 332 332 332 0
141 20250314 163400 2649110915 332 332 332 332 0
142 20250314 163300 2649110915 332 332 332 332 0
143 20250314 163200 2649110915 332 332 332 332 0
144 20250314 163100 2649110915 332 332 332 332 0
145 20250314 163000 2649110915 332 332 332 332 0
146 20250314 162900 2649110915 332 332 332 332 0
147 20250314 162800 2649110915 332 332 332 332 0
148 20250314 162700 2649110915 332 332 332 332 0
149 20250314 162600 2649110915 332 332 332 332 0
150 20250314 162500 2649110915 332 332 332 332 0
151 20250314 162400 2649110915 332 332 332 332 0
152 20250314 162300 2649110915 332 332 332 332 15900
153 20250314 162200 2649110915 332 332 332 332 0
154 20250314 162100 2649110915 332 332 332 332 0
155 20250314 162000 2649110915 332 332 332 332 0
156 20250314 161900 2649110915 332 332 332 332 0
157 20250314 161800 2649110915 332 332 332 332 0
158 20250314 161700 2649110915 332 332 332 332 0
159 20250314 161600 2649110915 332 332 332 332 0
160 20250314 161500 2649110915 332 332 332 332 0
161 20250314 161400 2649110915 332 332 332 332 0
162 20250314 161300 2649110915 332 332 332 332 0
163 20250314 161200 2649110915 332 332 332 332 0
164 20250314 161100 2649110915 332 332 332 332 0
165 20250314 161000 2649110915 332 332 332 332 0
166 20250314 160900 2649110915 332 332 332 332 0
167 20250314 160800 2649110915 332 332 332 332 0
168 20250314 160700 2649110915 332 332 332 332 0
169 20250314 160600 2649110915 332 332 332 332 0
170 20250314 160500 2649110915 332 332 332 332 0
171 20250314 160400 2649110915 332 332 332 332 0
172 20250314 160300 2649110915 332 332 332 332 0
173 20250314 160200 2649110915 332 332 332 332 0
174 20250314 160100 2649110915 332 332 332 332 0
175 20250314 160000 2649110915 332 332 332 332 0
176 20250314 155900 2649110915 332 332 332 332 0
177 20250314 155800 2649110915 332 332 332 332 0
178 20250314 155700 2649110915 332 332 332 332 0
179 20250314 155600 2649110915 332 332 332 332 0
180 20250314 155500 2649110915 332 332 332 332 0
181 20250314 155400 2649110915 332 332 332 332 0
182 20250314 155300 2649110915 332 332 332 332 15900
183 20250314 155200 2649110915 332 332 332 332 0
184 20250314 155100 2649110915 332 332 332 332 0
185 20250314 155000 2649110915 332 332 332 332 0
186 20250314 154900 2649110915 332 332 332 332 0
187 20250314 154800 2649110915 332 332 332 332 0
188 20250314 154700 2649110915 332 332 332 332 0
189 20250314 154600 2649110915 332 332 332 332 0
190 20250314 154500 2649110915 332 332 332 332 0
191 20250314 154400 2649110915 332 332 332 332 0
192 20250314 154300 2649110915 332 332 332 332 0
193 20250314 154200 2649110915 332 332 332 332 0
194 20250314 154100 2649110915 332 332 332 332 0
195 20250314 154000 2649110915 332 332 332 332 0
196 20250314 153900 2649110915 332 332 332 332 0
197 20250314 153800 2649110915 332 332 332 332 0
198 20250314 153700 2649110915 332 332 332 332 0
199 20250314 153600 2649110915 332 332 332 332 0
200 20250314 153500 2649110915 332 332 332 332 0
201 20250314 153400 2649110915 332 332 332 332 0
202 20250314 153300 2649110915 332 332 332 332 0
203 20250314 153200 2649110915 332 332 332 332 0
204 20250314 153100 2649110915 332 332 332 332 0
205 20250314 153000 2649110915 332 332 332 332 15900
206 20250314 152900 2643832115 334 334 334 334 0
207 20250314 152800 2643832115 334 334 334 334 0
208 20250314 152700 2643832115 334 334 334 334 0
209 20250314 152600 2643832115 334 334 334 334 0
210 20250314 152500 2643832115 334 334 334 334 0
211 20250314 152400 2643832115 334 334 334 334 0
212 20250314 152300 2643832115 334 334 334 334 0
213 20250314 152200 2643832115 334 334 334 334 0
214 20250314 152100 2643832115 334 334 334 334 0
215 20250314 152000 2643832115 334 334 334 334 0
216 20250314 151900 2643832115 334 331 334 331 3959
217 20250314 151800 2642516084 331 331 332 331 3275
218 20250314 151700 2641431389 331 331 332 331 6559
219 20250314 151600 2639260060 331 332 332 331 7835
220 20250314 151500 2636664584 332 332 332 332 2602
221 20250314 151400 2635800720 332 332 332 332 1911
222 20250314 151300 2635166268 332 332 332 332 0
223 20250314 151200 2635166268 332 332 332 332 10060
224 20250314 151100 2631826348 332 332 334 332 4867
225 20250314 151000 2630209858 334 333 334 332 10291
226 20250314 150900 2626788366 333 332 333 332 11081
227 20250314 150800 2623099993 333 332 333 332 12506
228 20250314 150700 2618945962 333 333 333 332 4293
229 20250314 150600 2617517409 332 333 333 332 3972
230 20250314 150500 2616194749 332 333 333 332 4155
231 20250314 150400 2614812707 333 333 334 333 3878
232 20250314 150300 2613521332 333 333 333 333 1337
233 20250314 150200 2613076111 333 333 333 332 6560
234 20250314 150100 2610891731 333 332 333 331 8225
235 20250314 150000 2608166023 332 333 333 330 20992
236 20250314 145900 2601213851 333 335 336 333 28183
237 20250314 145800 2591809721 336 338 339 335 31242
238 20250314 145700 2581275086 339 342 342 339 40154
239 20250314 145600 2567629825 342 342 342 342 20169
240 20250314 145500 2560732027 342 342 343 342 9583
241 20250314 145400 2557454441 342 343 343 342 5711
242 20250314 145300 2555500859 342 343 343 342 83
243 20250314 145200 2555472391 342 342 342 342 10961
244 20250314 145100 2551723729 342 342 342 342 64
245 20250314 145000 2551701841 342 343 343 342 418
246 20250314 144900 2551558865 342 342 342 342 9983
247 20250314 144800 2548144679 342 342 342 342 0
248 20250314 144700 2548144679 342 342 343 342 4802
249 20250314 144600 2546498894 343 343 343 343 187
250 20250314 144500 2546434753 342 342 343 342 31
251 20250314 144400 2546424127 343 343 343 343 0
252 20250314 144300 2546424127 343 342 343 342 440
253 20250314 144200 2546273516 342 342 343 342 8551
254 20250314 144100 2543348853 343 342 343 342 357
255 20250314 144000 2543226752 343 342 343 342 312
256 20250314 143900 2543120045 343 342 343 342 2055
257 20250314 143800 2542416680 343 343 343 342 7689
258 20250314 143700 2539784726 343 342 343 342 334
259 20250314 143600 2539670482 343 343 343 343 500
260 20250314 143500 2539498982 343 342 343 342 41
261 20250314 143400 2539484920 343 342 343 342 349
262 20250314 143300 2539365513 343 342 343 342 5568
263 20250314 143200 2537461237 342 343 343 342 225
264 20250314 143100 2537384182 343 343 343 342 15013
265 20250314 143000 2532239584 343 343 343 343 22
266 20250314 142900 2532232038 343 343 343 342 250
267 20250314 142800 2532146328 343 343 343 343 131
268 20250314 142700 2532101395 342 342 342 342 4420
269 20250314 142600 2530589755 342 342 342 342 0
270 20250314 142500 2530589755 342 343 343 342 3
271 20250314 142400 2530588728 342 343 343 342 365
272 20250314 142300 2530463543 343 342 343 342 316
273 20250314 142200 2530355470 343 342 343 342 6560
274 20250314 142100 2528111941 343 342 343 342 2843
275 20250314 142000 2527139634 342 343 343 342 632
276 20250314 141900 2526923466 343 343 343 342 1455
277 20250314 141800 2526425827 342 341 343 341 5045
278 20250314 141700 2524700582 342 342 342 341 4047
279 20250314 141600 2523319091 342 342 343 342 934
280 20250314 141500 2522999237 343 341 343 341 7382
281 20250314 141400 2520478969 341 342 342 341 11649
282 20250314 141300 2516506609 342 341 342 341 2310
283 20250314 141200 2515718897 341 341 341 341 5115
284 20250314 141100 2513974682 342 341 342 341 8
285 20250314 141000 2513971952 341 342 342 341 4100
286 20250314 140900 2512571852 342 342 342 342 2087
287 20250314 140800 2511858098 342 342 342 342 28784
288 20250314 140700 2502013970 342 343 343 342 481
289 20250314 140600 2501849004 343 342 343 342 2262
290 20250314 140500 2501075397 343 343 343 343 700
291 20250314 140400 2500835297 342 342 343 342 40
292 20250314 140300 2500821616 343 343 343 342 639
293 20250314 140200 2500603009 343 342 343 342 930
294 20250314 140100 2500284670 343 342 343 342 57
295 20250314 140000 2500265140 342 342 343 342 1060
296 20250314 135900 2499901620 342 342 342 342 417
297 20250314 135800 2499759006 342 342 342 342 1264
298 20250314 135700 2499326718 343 343 343 343 277
299 20250314 135600 2499231707 343 342 343 342 237
300 20250314 135500 2499150652 344 344 344 344 1
301 20250314 135400 2499150308 343 342 343 342 1409
302 20250314 135300 2498668330 342 342 342 342 951
303 20250314 135200 2498343088 342 344 344 342 362
304 20250314 135100 2498218918 344 343 344 342 14609
305 20250314 135000 2493207951 342 342 342 342 721
306 20250314 134900 2492961369 342 342 342 342 26593
307 20250314 134800 2483866563 342 341 342 341 27862
308 20250314 134700 2474361095 342 342 342 342 800
309 20250314 134600 2474087495 342 342 342 342 2061
310 20250314 134500 2473382633 342 342 342 342 2898
311 20250314 134400 2472391517 343 343 343 343 74
312 20250314 134300 2472366135 343 342 343 342 3223
313 20250314 134200 2471263868 342 342 343 342 59
314 20250314 134100 2471243683 343 343 343 342 2143
315 20250314 134000 2470509432 342 342 344 342 6440
316 20250314 133900 2468306914 342 342 342 342 2224
317 20250314 133800 2467546306 343 343 344 342 3027
318 20250314 133700 2466507062 343 344 344 343 600
319 20250314 133600 2466301009 344 343 345 342 5986
320 20250314 133500 2464251477 343 343 344 343 890
321 20250314 133400 2463946206 343 344 345 343 94
322 20250314 133300 2463913916 345 341 345 341 9380
323 20250314 133200 2460706286 341 341 342 341 3370
324 20250314 133100 2459555807 341 342 342 341 6117
325 20250314 133000 2457464119 342 343 343 342 17
326 20250314 132900 2457458298 343 343 343 343 90
327 20250314 132800 2457427428 343 343 343 343 1189
328 20250314 132700 2457019601 343 344 344 343 7316
329 20250314 132600 2454505063 344 345 345 344 1163
330 20250314 132500 2454104988 343 343 343 343 0
331 20250314 132400 2454104988 343 344 344 342 8358
332 20250314 132300 2451237127 344 344 344 344 2324
333 20250314 132200 2450437671 343 344 344 343 2202
334 20250314 132100 2449680696 344 343 345 343 6309
335 20250314 132000 2447505491 342 344 344 342 16008
336 20250314 131900 2442016785 343 343 344 343 2968
337 20250314 131800 2440998548 343 344 344 343 364
338 20250314 131700 2440873638 344 344 344 344 23102
339 20250314 131600 2432926550 344 344 344 344 5171
340 20250314 131500 2431147726 344 345 345 344 11959
341 20250314 131400 2427025510 347 348 348 345 5592
342 20250314 131300 2425093111 348 348 348 345 27012
343 20250314 131200 2415738724 347 348 348 346 6346
344 20250314 131100 2413536107 346 348 349 346 31032
345 20250314 131000 2402740323 346 347 349 345 43912
346 20250314 130900 2387469779 346 345 347 345 9788
347 20250314 130800 2384084313 346 346 347 345 7633
348 20250314 130700 2381442589 347 342 347 342 16586
349 20250314 130600 2375707903 346 341 346 341 35004
350 20250314 130500 2363664590 341 341 341 341 1000
351 20250314 130400 2363323590 341 341 341 341 10656
352 20250314 130300 2359689894 341 339 341 339 5908
353 20250314 130200 2357676060 341 340 341 340 514
354 20250314 130100 2357500800 342 340 342 340 1893
355 20250314 130000 2356857178 341 341 341 341 5176
356 20250314 125900 2355092162 341 341 341 341 2702
357 20250314 125800 2354170780 341 343 343 341 726
358 20250314 125700 2353922788 343 343 343 343 0
359 20250314 125600 2353922788 343 343 343 343 0
360 20250314 125500 2353922788 343 341 343 341 1160
361 20250314 125400 2353527222 341 341 342 341 5201
362 20250314 125300 2351752181 341 341 341 341 3060
363 20250314 125200 2350708721 342 343 343 342 33
364 20250314 125100 2350697406 343 343 343 343 0
365 20250314 125000 2350697406 343 342 343 341 8658
366 20250314 124900 2347734740 342 341 342 341 1008
367 20250314 124800 2347391004 342 342 342 342 4553
368 20250314 124700 2345833878 342 342 342 342 6671
369 20250314 124600 2343552396 343 342 343 339 45223
370 20250314 124500 2328168927 342 341 343 341 3119
371 20250314 124400 2327099341 341 341 342 341 2359
372 20250314 124300 2326294921 341 343 343 341 19721
373 20250314 124200 2319554091 343 344 344 343 5209
374 20250314 124100 2317766930 344 343 344 343 2601
375 20250314 124000 2316874786 344 344 344 343 2515
376 20250314 123900 2316011926 343 344 344 343 999
377 20250314 123800 2315668295 344 342 344 342 7385
378 20250314 123700 2313141006 342 341 342 341 2542
379 20250314 123600 2312274138 341 343 343 341 4052
380 20250314 123500 2310891915 343 341 343 341 47
381 20250314 123400 2310875882 342 342 342 342 634
382 20250314 123300 2310659054 342 345 345 341 10047
383 20250314 123200 2307203669 345 345 345 345 50
384 20250314 123100 2307186419 345 343 345 342 2365
385 20250314 123000 2306376574 342 345 345 342 329
386 20250314 122900 2306263231 345 343 345 342 1749
387 20250314 122800 2305661193 342 342 342 342 823
388 20250314 122700 2305379727 342 342 343 342 1670
389 20250314 122600 2304808584 343 344 344 343 11012
390 20250314 122500 2301031465 344 344 345 344 5728
391 20250314 122400 2299058750 344 345 345 344 397
392 20250314 122300 2298921916 345 342 345 342 652
393 20250314 122200 2298697396 341 342 342 341 5007
394 20250314 122100 2296987809 342 343 343 342 3152
395 20250314 122000 2295908888 343 343 343 343 336
396 20250314 121900 2295793640 343 344 344 341 3725
397 20250314 121800 2294519403 344 344 345 344 30
398 20250314 121700 2294509082 345 343 346 343 6678
399 20250314 121600 2292214973 343 342 343 342 1494
400 20250314 121500 2291703024 342 341 342 340 15340
401 20250314 121400 2286484563 340 340 340 340 0
402 20250314 121300 2286484563 340 339 342 339 19533
403 20250314 121200 2279838566 340 340 340 340 0
404 20250314 121100 2279838566 340 340 340 340 0
405 20250314 121000 2279838566 340 340 340 340 33336
406 20250314 120900 2268504326 340 340 340 340 17450
407 20250314 120800 2262571326 341 340 341 340 33055
408 20250314 120700 2251331118 340 341 342 340 18183
409 20250314 120600 2245137071 341 342 342 341 16594
410 20250314 120500 2239478507 342 341 342 341 7504
411 20250314 120400 2236919605 341 341 342 341 14032
412 20250314 120300 2232134685 341 341 341 341 138
413 20250314 120200 2232087627 341 342 342 341 13933
414 20250314 120100 2227327087 343 343 343 343 5000
415 20250314 120000 2225612087 342 344 344 342 22
416 20250314 115900 2225604525 344 341 344 341 3205
417 20250314 115800 2224510364 341 341 343 341 1840
418 20250314 115700 2223882876 342 342 344 342 13169
419 20250314 115600 2219377696 342 344 344 342 6699
420 20250314 115500 2217076590 344 344 345 344 944
421 20250314 115400 2216751850 344 346 346 344 3453
422 20250314 115300 2215560245 346 345 346 345 1785
423 20250314 115200 2214944418 346 346 347 346 3400
424 20250314 115100 2213768016 346 346 346 346 1644
425 20250314 115000 2213199192 346 345 346 345 187
426 20250314 114900 2213134623 345 346 346 345 6060
427 20250314 114800 2211043922 345 345 345 344 3070
428 20250314 114700 2209984822 345 344 345 344 3507
429 20250314 114600 2208778162 344 343 344 343 394
430 20250314 114500 2208642717 342 344 344 341 36777
431 20250314 114400 2196059237 345 344 345 344 10937
432 20250314 114300 2192296138 344 347 347 344 24698
433 20250314 114200 2183779143 347 347 347 346 1936
434 20250314 114100 2183108751 347 346 347 346 1363
435 20250314 114000 2182636133 346 347 347 346 843
436 20250314 113900 2182343775 346 346 346 346 3032
437 20250314 113800 2181294703 346 347 347 346 1454
438 20250314 113700 2180791189 347 348 349 347 12842
439 20250314 113600 2176334153 349 348 350 348 9554
440 20250314 113500 2173006358 349 348 350 348 923
441 20250314 113400 2172684343 349 348 350 348 13119
442 20250314 113300 2168105797 350 350 351 348 36795
443 20250314 113200 2155231191 351 350 352 350 867
444 20250314 113100 2154926906 351 350 352 349 17787
445 20250314 113000 2148691339 351 351 351 349 635
446 20250314 112900 2148468569 349 349 351 349 21924
447 20250314 112800 2140795110 350 349 350 348 5154
448 20250314 112700 2138996444 348 348 349 347 6459
449 20250314 112600 2136748841 347 349 349 347 6453
450 20250314 112500 2134508468 347 349 349 347 7952
451 20250314 112400 2131733446 347 349 349 347 2340
452 20250314 112300 2130918713 347 347 350 343 31571
453 20250314 112200 2119889697 343 344 347 343 26202
454 20250314 112100 2110873083 344 345 345 343 887
455 20250314 112000 2110567922 345 345 347 343 21921
456 20250314 111900 2103026190 345 345 345 345 369
457 20250314 111800 2102898885 345 346 347 345 7403
458 20250314 111700 2100343890 346 345 346 345 253
459 20250314 111600 2100256534 345 346 346 345 4906
460 20250314 111500 2098562214 346 345 346 345 4665
461 20250314 111400 2096948199 345 345 346 345 4890
462 20250314 111300 2095258259 344 345 345 344 19346
463 20250314 111200 2088585535 346 347 347 346 10197
464 20250314 111100 2085054635 348 348 348 348 550
465 20250314 111000 2084863235 348 348 348 347 7310
466 20250314 110900 2082320091 349 349 349 348 2742
467 20250314 110800 2081363222 349 348 349 348 10672
468 20250314 110700 2077648795 349 352 352 349 3183
469 20250314 110600 2076537925 349 348 349 348 2738
470 20250314 110500 2075585032 351 349 351 349 237
471 20250314 110400 2075502239 348 351 351 348 2620
472 20250314 110300 2074584775 351 351 351 348 642
473 20250314 110200 2074359436 351 351 351 351 300
474 20250314 110100 2074254136 351 351 351 351 227
475 20250314 110000 2074174459 351 348 351 348 2526
476 20250314 105900 2073295408 348 348 349 348 10516
477 20250314 105800 2069635366 348 349 349 348 5061
478 20250314 105700 2067871041 349 348 349 348 3320
479 20250314 105600 2066712493 349 349 349 348 10917
480 20250314 105500 2062912945 349 350 350 348 7932
481 20250314 105400 2060146848 350 350 350 350 22274
482 20250314 105300 2052350948 351 349 351 349 4247
483 20250314 105200 2050864232 351 350 351 349 32015
484 20250314 105100 2039675704 351 351 353 350 22126
485 20250314 105000 2031909297 353 351 355 351 2453
486 20250314 104900 2031045789 354 354 356 351 19397
487 20250314 104800 2024181670 356 353 356 353 9981
488 20250314 104700 2020633851 356 353 356 353 8240
489 20250314 104600 2017716548 354 352 354 352 232
490 20250314 104500 2017634557 354 354 356 351 5639
491 20250314 104400 2015635518 354 350 356 350 28284
492 20250314 104300 2005593902 352 350 352 350 610
493 20250314 104200 2005380366 350 351 352 350 21095
494 20250314 104100 1997995961 350 353 353 350 18441
495 20250314 104000 1991519098 353 353 353 352 7305
496 20250314 103900 1988947263 352 353 353 352 13283
497 20250314 103800 1984268159 353 356 356 353 8307
498 20250314 103700 1981322697 356 355 356 355 4233
499 20250314 103600 1979815763 355 356 356 354 2419
500 20250314 103500 1978957198 356 354 356 353 2762
501 20250314 103400 1977976677 354 356 356 353 661
502 20250314 103300 1977743043 356 354 356 353 13534
503 20250314 103200 1972964907 354 356 357 354 99665
504 20250314 103100 1937489819 357 356 358 356 12733
505 20250314 103000 1932946795 356 358 359 356 35347
506 20250314 102900 1920303450 359 356 359 356 13973
507 20250314 102800 1915303927 358 356 360 356 39188
508 20250314 102700 1901256267 359 352 359 352 60649
509 20250314 102600 1879664186 354 356 356 352 6249
510 20250314 102500 1877457412 352 357 358 352 21636
511 20250314 102400 1869758374 353 347 359 344 78491
512 20250314 102300 1841969711 344 343 348 343 17122
513 20250314 102200 1836042133 343 343 343 342 24172
514 20250314 102100 1827751397 344 345 345 344 23065
515 20250314 102000 1819804344 345 347 347 345 37265
516 20250314 101900 1806925560 346 348 348 346 5037
517 20250314 101800 1805178846 348 348 349 348 37616
518 20250314 101700 1792084771 348 350 350 348 6468
519 20250314 101600 1789833900 348 349 349 348 8974
520 20250314 101500 1786708863 350 350 350 350 3
521 20250314 101400 1786707813 351 350 351 349 53908
522 20250314 101300 1767840013 350 350 350 350 758
523 20250314 101200 1767574713 350 348 350 348 3021
524 20250314 101100 1766519983 348 351 351 348 9131
525 20250314 101000 1763333589 351 350 351 350 6239
526 20250314 100900 1761145943 350 348 351 348 2762
527 20250314 100800 1760184669 348 350 351 348 14572
528 20250314 100700 1755087886 353 351 353 347 24683
529 20250314 100600 1746480034 349 352 353 349 73895
530 20250314 100500 1720551717 349 348 353 347 67877
531 20250314 100400 1696765382 347 347 348 347 12596
532 20250314 100300 1692384137 348 346 348 346 7710
533 20250314 100200 1689702819 347 347 348 346 11877
534 20250314 100100 1685572334 348 346 348 346 12817
535 20250314 100000 1681124844 347 345 347 345 18938
536 20250314 095900 1674569182 346 345 346 345 6341
537 20250314 095800 1672375795 346 345 347 345 12660
538 20250314 095700 1667997318 346 344 346 343 44831
539 20250314 095600 1652557277 345 348 348 344 43928
540 20250314 095500 1637384516 345 347 349 345 48250
541 20250314 095400 1620659126 346 345 347 344 21606
542 20250314 095300 1613201446 344 348 348 344 25822
543 20250314 095200 1604272880 347 351 351 347 13148
544 20250314 095100 1599686425 349 343 352 342 67746
545 20250314 095000 1576122175 343 346 346 343 31177
546 20250314 094900 1565388502 346 346 347 345 15987
547 20250314 094800 1559857530 346 348 350 346 16327
548 20250314 094700 1554186629 348 347 348 347 4932
549 20250314 094600 1552475123 347 346 347 345 13660
550 20250314 094500 1547754399 346 345 347 345 8978
551 20250314 094400 1544641488 347 348 348 343 159733
552 20250314 094300 1489597470 347 352 352 345 85108
553 20250314 094200 1459995671 352 350 353 348 18775
554 20250314 094100 1453428013 349 352 353 349 63030
555 20250314 094000 1431328108 353 354 354 353 8137
556 20250314 093900 1428453008 354 355 355 353 9662
557 20250314 093800 1425026225 355 356 356 355 18377
558 20250314 093700 1418493818 356 356 357 355 13773
559 20250314 093600 1413591501 356 357 358 356 11456
560 20250314 093500 1409508829 357 359 360 357 46990
561 20250314 093400 1392655407 360 363 363 359 30616
562 20250314 093300 1381602634 361 361 363 360 50795
563 20250314 093200 1363223775 360 360 362 358 58033
564 20250314 093100 1342344135 358 351 360 351 76299
565 20250314 093000 1315174237 351 353 353 351 29692
566 20250314 092900 1304728374 353 355 355 352 32506
567 20250314 092800 1293233074 355 355 357 355 15961
568 20250314 092700 1287555877 357 357 357 355 39921
569 20250314 092600 1273358094 357 357 359 355 44243
570 20250314 092500 1257596345 357 360 361 357 35902
571 20250314 092400 1244747139 361 359 361 359 19664
572 20250314 092300 1237679144 359 361 362 357 39158
573 20250314 092200 1223646557 360 365 365 360 24014
574 20250314 092100 1214981167 365 368 368 363 5986
575 20250314 092000 1212796717 367 364 367 359 121569
576 20250314 091900 1168610443 364 366 368 364 42023
577 20250314 091800 1153283129 366 370 370 365 49286
578 20250314 091700 1135224497 369 372 375 369 82841
579 20250314 091600 1104421729 373 368 377 368 150775
580 20250314 091500 1048208247 369 362 369 362 83158
581 20250314 091400 1017687276 364 358 365 357 88608
582 20250314 091300 985707854 359 362 363 358 55716
583 20250314 091200 965613024 360 365 366 358 99811
584 20250314 091100 929481659 363 360 365 356 96273
585 20250314 091000 894881245 359 364 364 358 73575
586 20250314 090900 868393459 364 368 370 360 127411
587 20250314 090800 822060619 367 367 373 366 171995
588 20250314 090700 758520577 366 366 368 362 121124
589 20250314 090600 714216791 365 362 368 355 207445
590 20250314 090500 639310722 363 368 369 360 149333
591 20250314 090400 584838249 368 376 377 364 269669
592 20250314 090300 485097724 376 392 393 374 525251
593 20250314 090200 283909968 392 377 394 377 601934
594 20250314 090100 53720303 377 377 377 377 0
595 20250314 090000 53720303 377 343 377 343 151484

1
009310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,84867419,0,25884562795,0.00
20250311,0,84867419,0,19943843465,0.00
20250310,0,84867419,0,26818104404,0.00
20250307,0,84867419,0,29279259555,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 84867419 0 25884562795 0.00
3 20250311 0 84867419 0 19943843465 0.00
4 20250310 0 84867419 0 26818104404 0.00
5 20250307 0 84867419 0 29279259555 0.00