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

602
013720/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190000,96800454,766,766,766,766,1789
20250314,185900,96800454,766,766,766,766,0
20250314,185800,96800454,766,766,766,766,0
20250314,185700,96800454,766,766,766,766,0
20250314,185600,96800454,766,766,766,766,0
20250314,185500,96800454,766,766,766,766,0
20250314,185400,96800454,766,766,766,766,0
20250314,185300,96800454,766,766,766,766,0
20250314,185200,96800454,766,766,766,766,0
20250314,185100,96800454,766,766,766,766,0
20250314,185000,96800454,766,766,766,766,0
20250314,184900,96800454,766,766,766,766,0
20250314,184800,96800454,766,766,766,766,0
20250314,184700,96800454,766,766,766,766,0
20250314,184600,96800454,766,766,766,766,0
20250314,184500,96800454,766,766,766,766,0
20250314,184400,96800454,766,766,766,766,0
20250314,184300,96800454,766,766,766,766,0
20250314,184200,96800454,766,766,766,766,0
20250314,184100,96800454,766,766,766,766,0
20250314,184000,96800454,766,766,766,766,0
20250314,183900,96800454,766,766,766,766,0
20250314,183800,96800454,766,766,766,766,0
20250314,183700,96800454,766,766,766,766,0
20250314,183600,96800454,766,766,766,766,0
20250314,183500,96800454,766,766,766,766,0
20250314,183400,96800454,766,766,766,766,0
20250314,183300,96800454,766,766,766,766,0
20250314,183200,96800454,766,766,766,766,0
20250314,183100,96800454,766,766,766,766,0
20250314,183000,96800454,766,766,766,766,1789
20250314,182900,96800454,766,766,766,766,0
20250314,182800,96800454,766,766,766,766,0
20250314,182700,96800454,766,766,766,766,0
20250314,182600,96800454,766,766,766,766,0
20250314,182500,96800454,766,766,766,766,0
20250314,182400,96800454,766,766,766,766,0
20250314,182300,96800454,766,766,766,766,0
20250314,182200,96800454,766,766,766,766,0
20250314,182100,96800454,766,766,766,766,0
20250314,182000,96800454,766,766,766,766,0
20250314,181900,96800454,766,766,766,766,0
20250314,181800,96800454,766,766,766,766,0
20250314,181700,96800454,766,766,766,766,0
20250314,181600,96800454,766,766,766,766,0
20250314,181500,96800454,766,766,766,766,0
20250314,181400,96800454,766,766,766,766,0
20250314,181300,96800454,766,766,766,766,0
20250314,181200,96800454,766,766,766,766,0
20250314,181100,96800454,766,766,766,766,0
20250314,181000,96800454,766,766,766,766,0
20250314,180900,96800454,766,766,766,766,0
20250314,180800,96800454,766,766,766,766,0
20250314,180700,96800454,766,766,766,766,0
20250314,180600,96800454,766,766,766,766,0
20250314,180500,96800454,766,766,766,766,0
20250314,180400,96800454,766,766,766,766,0
20250314,180300,96800454,766,766,766,766,0
20250314,180200,96800454,766,766,766,766,0
20250314,180100,96800454,766,766,766,766,0
20250314,180000,96800454,766,766,766,766,1789
20250314,175900,96800454,766,766,766,766,0
20250314,175800,96800454,766,766,766,766,0
20250314,175700,96800454,766,766,766,766,0
20250314,175600,96800454,766,766,766,766,0
20250314,175500,96800454,766,766,766,766,0
20250314,175400,96800454,766,766,766,766,0
20250314,175300,96800454,766,766,766,766,0
20250314,175200,96800454,766,766,766,766,0
20250314,175100,96800454,766,766,766,766,0
20250314,175000,96800454,766,766,766,766,0
20250314,174900,96800454,766,766,766,766,0
20250314,174800,96800454,766,766,766,766,0
20250314,174700,96800454,766,766,766,766,0
20250314,174600,96800454,766,766,766,766,0
20250314,174500,96800454,766,766,766,766,0
20250314,174400,96800454,766,766,766,766,0
20250314,174300,96800454,766,766,766,766,0
20250314,174200,96800454,766,766,766,766,0
20250314,174100,96800454,766,766,766,766,0
20250314,174000,96800454,766,766,766,766,0
20250314,173900,96800454,766,766,766,766,0
20250314,173800,96800454,766,766,766,766,0
20250314,173700,96800454,766,766,766,766,0
20250314,173600,96800454,766,766,766,766,0
20250314,173500,96800454,766,766,766,766,0
20250314,173400,96800454,766,766,766,766,0
20250314,173300,96800454,766,766,766,766,0
20250314,173200,96800454,766,766,766,766,0
20250314,173100,96800454,766,766,766,766,0
20250314,173000,96800454,766,766,766,766,1789
20250314,172900,96800454,766,766,766,766,0
20250314,172800,96800454,766,766,766,766,0
20250314,172700,96800454,766,766,766,766,0
20250314,172600,96800454,766,766,766,766,0
20250314,172500,96800454,766,766,766,766,0
20250314,172400,96800454,766,766,766,766,0
20250314,172300,96800454,766,766,766,766,0
20250314,172200,96800454,766,766,766,766,0
20250314,172100,96800454,766,766,766,766,0
20250314,172000,96800454,766,766,766,766,0
20250314,171900,96800454,766,766,766,766,0
20250314,171800,96800454,766,766,766,766,0
20250314,171700,96800454,766,766,766,766,0
20250314,171600,96800454,766,766,766,766,0
20250314,171500,96800454,766,766,766,766,0
20250314,171400,96800454,766,766,766,766,0
20250314,171300,96800454,766,766,766,766,0
20250314,171200,96800454,766,766,766,766,0
20250314,171100,96800454,766,766,766,766,0
20250314,171000,96800454,766,766,766,766,0
20250314,170900,96800454,766,766,766,766,0
20250314,170800,96800454,766,766,766,766,0
20250314,170700,96800454,766,766,766,766,0
20250314,170600,96800454,766,766,766,766,0
20250314,170500,96800454,766,766,766,766,0
20250314,170400,96800454,766,766,766,766,0
20250314,170300,96800454,766,766,766,766,0
20250314,170200,96800454,766,766,766,766,0
20250314,170100,96800454,766,766,766,766,0
20250314,170000,96800454,766,766,766,766,1789
20250314,165900,96800454,766,766,766,766,0
20250314,165800,96800454,766,766,766,766,0
20250314,165700,96800454,766,766,766,766,0
20250314,165600,96800454,766,766,766,766,0
20250314,165500,96800454,766,766,766,766,0
20250314,165400,96800454,766,766,766,766,0
20250314,165300,96800454,766,766,766,766,0
20250314,165200,96800454,766,766,766,766,0
20250314,165100,96800454,766,766,766,766,0
20250314,165000,96800454,766,766,766,766,0
20250314,164900,96800454,766,766,766,766,0
20250314,164800,96800454,766,766,766,766,0
20250314,164700,96800454,766,766,766,766,0
20250314,164600,96800454,766,766,766,766,0
20250314,164500,96800454,766,766,766,766,0
20250314,164400,96800454,766,766,766,766,0
20250314,164300,96800454,766,766,766,766,0
20250314,164200,96800454,766,766,766,766,0
20250314,164100,96800454,766,766,766,766,0
20250314,164000,96800454,766,766,766,766,0
20250314,163900,96800454,766,766,766,766,0
20250314,163800,96800454,766,766,766,766,0
20250314,163700,96800454,766,766,766,766,0
20250314,163600,96800454,766,766,766,766,0
20250314,163500,96800454,766,766,766,766,0
20250314,163400,96800454,766,766,766,766,0
20250314,163300,96800454,766,766,766,766,0
20250314,163200,96800454,766,766,766,766,0
20250314,163100,96800454,766,766,766,766,0
20250314,163000,96800454,766,766,766,766,1789
20250314,162900,96800454,766,766,766,766,0
20250314,162800,96800454,766,766,766,766,0
20250314,162700,96800454,766,766,766,766,0
20250314,162600,96800454,766,766,766,766,0
20250314,162500,96800454,766,766,766,766,0
20250314,162400,96800454,766,766,766,766,0
20250314,162300,96800454,766,766,766,766,0
20250314,162200,96800454,766,766,766,766,0
20250314,162100,96800454,766,766,766,766,0
20250314,162000,96800454,766,766,766,766,0
20250314,161900,96800454,766,766,766,766,0
20250314,161800,96800454,766,766,766,766,0
20250314,161700,96800454,766,766,766,766,0
20250314,161600,96800454,766,766,766,766,0
20250314,161500,96800454,766,766,766,766,0
20250314,161400,96800454,766,766,766,766,0
20250314,161300,96800454,766,766,766,766,0
20250314,161200,96800454,766,766,766,766,0
20250314,161100,96800454,766,766,766,766,0
20250314,161000,96800454,766,766,766,766,0
20250314,160900,96800454,766,766,766,766,0
20250314,160800,96800454,766,766,766,766,0
20250314,160700,96800454,766,766,766,766,0
20250314,160600,96800454,766,766,766,766,0
20250314,160500,96800454,766,766,766,766,0
20250314,160400,96800454,766,766,766,766,0
20250314,160300,96800454,766,766,766,766,0
20250314,160200,96800454,766,766,766,766,0
20250314,160100,96800454,766,766,766,766,0
20250314,160000,96800454,766,766,766,766,1789
20250314,155900,96800454,766,766,766,766,0
20250314,155800,96800454,766,766,766,766,0
20250314,155700,96800454,766,766,766,766,0
20250314,155600,96800454,766,766,766,766,0
20250314,155500,96800454,766,766,766,766,0
20250314,155400,96800454,766,766,766,766,0
20250314,155300,96800454,766,766,766,766,0
20250314,155200,96800454,766,766,766,766,0
20250314,155100,96800454,766,766,766,766,0
20250314,155000,96800454,766,766,766,766,0
20250314,154900,96800454,766,766,766,766,0
20250314,154800,96800454,766,766,766,766,0
20250314,154700,96800454,766,766,766,766,0
20250314,154600,96800454,766,766,766,766,0
20250314,154500,96800454,766,766,766,766,0
20250314,154400,96800454,766,766,766,766,0
20250314,154300,96800454,766,766,766,766,0
20250314,154200,96800454,766,766,766,766,0
20250314,154100,96800454,766,766,766,766,0
20250314,154000,96800454,766,766,766,766,0
20250314,153900,96800454,766,766,766,766,0
20250314,153800,96800454,766,766,766,766,0
20250314,153700,96800454,766,766,766,766,0
20250314,153600,96800454,766,766,766,766,0
20250314,153500,96800454,766,766,766,766,0
20250314,153400,96800454,766,766,766,766,0
20250314,153300,96800454,766,766,766,766,0
20250314,153200,96800454,766,766,766,766,0
20250314,153100,96800454,766,766,766,766,0
20250314,153000,96800454,766,766,766,766,3578
20250314,152900,95430080,766,766,766,766,0
20250314,152800,95430080,766,766,766,766,0
20250314,152700,95430080,766,766,766,766,0
20250314,152600,95430080,766,766,766,766,0
20250314,152500,95430080,766,766,766,766,0
20250314,152400,95430080,766,766,766,766,0
20250314,152300,95430080,766,766,766,766,0
20250314,152200,95430080,766,766,766,766,0
20250314,152100,95430080,766,766,766,766,0
20250314,152000,95430080,766,766,766,766,0
20250314,151900,95430080,766,764,766,763,3767
20250314,151800,92550895,765,765,765,765,0
20250314,151700,92550895,765,765,765,765,0
20250314,151600,92550895,765,765,765,765,1
20250314,151500,92550130,762,762,762,762,131
20250314,151400,92450308,762,763,763,762,200
20250314,151300,92297903,765,765,765,765,0
20250314,151200,92297903,765,765,765,765,0
20250314,151100,92297903,765,765,765,765,0
20250314,151000,92297903,765,765,765,765,0
20250314,150900,92297903,765,765,765,765,0
20250314,150800,92297903,765,765,765,765,0
20250314,150700,92297903,765,765,765,765,0
20250314,150600,92297903,765,765,765,765,0
20250314,150500,92297903,765,765,765,765,0
20250314,150400,92297903,765,765,765,765,0
20250314,150300,92297903,765,765,765,765,0
20250314,150200,92297903,765,765,765,765,1
20250314,150100,92297138,762,762,762,762,0
20250314,150000,92297138,762,762,762,762,0
20250314,145900,92297138,762,763,763,762,58
20250314,145800,92252935,765,764,765,764,356
20250314,145700,91980779,766,766,766,766,0
20250314,145600,91980779,766,766,766,766,0
20250314,145500,91980779,766,766,766,766,0
20250314,145400,91980779,766,766,766,766,0
20250314,145300,91980779,766,766,766,766,0
20250314,145200,91980779,766,766,766,766,0
20250314,145100,91980779,766,762,766,762,99
20250314,145000,91905337,768,768,768,768,0
20250314,144900,91905337,768,768,768,768,0
20250314,144800,91905337,768,768,768,768,0
20250314,144700,91905337,768,768,768,768,0
20250314,144600,91905337,768,768,768,768,0
20250314,144500,91905337,768,768,768,768,106
20250314,144400,91823929,768,768,768,768,7
20250314,144300,91818553,768,768,768,768,0
20250314,144200,91818553,768,768,768,768,1
20250314,144100,91817785,762,768,768,762,2
20250314,144000,91816255,768,768,768,768,0
20250314,143900,91816255,768,767,768,767,11
20250314,143800,91807817,762,762,762,762,0
20250314,143700,91807817,762,762,762,762,0
20250314,143600,91807817,762,762,762,762,0
20250314,143500,91807817,762,763,763,762,2000
20250314,143400,90283516,769,769,769,769,0
20250314,143300,90283516,769,763,769,763,842
20250314,143200,89637899,765,765,765,765,11
20250314,143100,89629484,766,766,766,766,0
20250314,143000,89629484,766,766,766,766,158
20250314,142900,89508456,768,768,768,768,0
20250314,142800,89508456,768,768,768,768,0
20250314,142700,89508456,768,768,768,768,0
20250314,142600,89508456,768,768,768,768,0
20250314,142500,89508456,768,768,768,768,151
20250314,142400,89392488,766,766,766,766,0
20250314,142300,89392488,766,766,766,766,0
20250314,142200,89392488,766,767,767,766,19
20250314,142100,89377924,768,768,768,768,0
20250314,142000,89377924,768,768,768,768,0
20250314,141900,89377924,768,768,768,768,10
20250314,141800,89370244,768,768,768,768,0
20250314,141700,89370244,768,768,768,768,0
20250314,141600,89370244,768,768,768,768,0
20250314,141500,89370244,768,768,768,768,0
20250314,141400,89370244,768,768,768,768,0
20250314,141300,89370244,768,768,768,768,0
20250314,141200,89370244,768,768,768,768,0
20250314,141100,89370244,768,768,768,768,0
20250314,141000,89370244,768,768,768,768,45
20250314,140900,89335684,768,768,768,768,5
20250314,140800,89331844,768,768,768,768,10
20250314,140700,89324164,761,768,768,761,1269
20250314,140600,88357130,768,768,768,768,0
20250314,140500,88357130,768,768,768,768,0
20250314,140400,88357130,768,768,768,768,0
20250314,140300,88357130,768,768,768,768,0
20250314,140200,88357130,768,768,768,768,12
20250314,140100,88347914,768,768,768,768,0
20250314,140000,88347914,768,768,768,768,0
20250314,135900,88347914,768,768,768,768,0
20250314,135800,88347914,768,768,768,768,0
20250314,135700,88347914,768,767,768,767,261
20250314,135600,88147726,767,767,767,767,14
20250314,135500,88136988,767,767,767,767,5
20250314,135400,88133153,767,767,767,767,0
20250314,135300,88133153,767,766,767,766,305
20250314,135200,87899222,766,765,766,765,200
20250314,135100,87746176,765,765,765,765,1
20250314,135000,87745411,767,767,767,767,0
20250314,134900,87745411,767,767,767,767,0
20250314,134800,87745411,767,767,767,767,0
20250314,134700,87745411,767,767,767,767,0
20250314,134600,87745411,767,767,767,767,0
20250314,134500,87745411,767,767,767,767,4
20250314,134400,87742343,763,763,763,763,9
20250314,134300,87735476,767,767,767,767,0
20250314,134200,87735476,767,767,767,767,0
20250314,134100,87735476,767,767,767,767,0
20250314,134000,87735476,767,767,767,767,0
20250314,133900,87735476,767,762,767,760,814
20250314,133800,87116311,765,765,765,765,0
20250314,133700,87116311,765,765,765,765,1064
20250314,133600,86302351,765,765,765,765,0
20250314,133500,86302351,765,765,765,765,0
20250314,133400,86302351,765,765,765,765,1274
20250314,133300,85327741,764,763,764,763,1502
20250314,133200,84180365,763,763,763,763,0
20250314,133100,84180365,763,762,763,762,680
20250314,133000,83662137,762,762,762,762,0
20250314,132900,83662137,762,762,762,762,0
20250314,132800,83662137,762,762,762,762,26
20250314,132700,83642325,762,762,762,762,0
20250314,132600,83642325,762,762,762,762,0
20250314,132500,83642325,762,762,762,762,10
20250314,132400,83634705,761,761,761,761,0
20250314,132300,83634705,761,762,762,761,27
20250314,132200,83614132,762,762,762,762,0
20250314,132100,83614132,762,762,762,762,0
20250314,132000,83614132,762,762,762,762,26
20250314,131900,83594320,762,762,762,762,0
20250314,131800,83594320,762,762,762,762,0
20250314,131700,83594320,762,762,762,762,0
20250314,131600,83594320,762,762,762,762,0
20250314,131500,83594320,762,763,763,762,20
20250314,131400,83579076,763,763,763,763,0
20250314,131300,83579076,763,763,763,763,0
20250314,131200,83579076,763,763,763,763,0
20250314,131100,83579076,763,763,763,763,26
20250314,131000,83559238,763,763,763,763,0
20250314,130900,83559238,763,763,763,763,0
20250314,130800,83559238,763,763,763,763,0
20250314,130700,83559238,763,763,763,763,26
20250314,130600,83539400,763,763,763,763,0
20250314,130500,83539400,763,763,763,763,0
20250314,130400,83539400,763,763,763,763,0
20250314,130300,83539400,763,763,763,763,0
20250314,130200,83539400,763,763,763,763,0
20250314,130100,83539400,763,763,763,763,0
20250314,130000,83539400,763,763,763,763,0
20250314,125900,83539400,763,763,763,763,0
20250314,125800,83539400,763,763,763,763,0
20250314,125700,83539400,763,763,763,763,0
20250314,125600,83539400,763,763,763,763,0
20250314,125500,83539400,763,763,763,763,0
20250314,125400,83539400,763,763,763,763,1
20250314,125300,83538637,761,761,761,761,0
20250314,125200,83538637,761,761,761,761,4460
20250314,125100,80144577,761,761,761,761,50
20250314,125000,80106527,761,761,761,761,0
20250314,124900,80106527,761,761,761,761,0
20250314,124800,80106527,761,761,761,761,0
20250314,124700,80106527,761,761,761,761,1
20250314,124600,80105766,761,761,761,761,1
20250314,124500,80105005,761,761,761,761,34
20250314,124400,80079131,763,763,763,763,0
20250314,124300,80079131,763,763,763,763,0
20250314,124200,80079131,763,763,763,763,0
20250314,124100,80079131,763,763,763,763,2
20250314,124000,80077605,760,760,760,760,0
20250314,123900,80077605,760,760,760,760,0
20250314,123800,80077605,760,761,761,760,50
20250314,123700,80039580,760,760,760,760,0
20250314,123600,80039580,760,760,760,760,0
20250314,123500,80039580,760,760,760,760,10
20250314,123400,80031980,758,758,758,758,0
20250314,123300,80031980,758,758,758,758,0
20250314,123200,80031980,758,758,758,758,0
20250314,123100,80031980,758,758,758,758,0
20250314,123000,80031980,758,758,758,758,0
20250314,122900,80031980,758,762,762,758,50
20250314,122800,79993971,763,763,763,763,50
20250314,122700,79955821,763,763,763,763,0
20250314,122600,79955821,763,763,763,763,0
20250314,122500,79955821,763,763,763,763,0
20250314,122400,79955821,763,763,763,763,0
20250314,122300,79955821,763,763,763,763,67
20250314,122200,79904700,763,763,763,763,26
20250314,122100,79884862,763,763,763,763,0
20250314,122000,79884862,763,763,763,763,0
20250314,121900,79884862,763,763,763,763,0
20250314,121800,79884862,763,763,763,763,0
20250314,121700,79884862,763,763,763,763,0
20250314,121600,79884862,763,763,763,763,26
20250314,121500,79865024,762,762,762,762,5
20250314,121400,79861214,762,762,762,762,0
20250314,121300,79861214,762,762,762,762,0
20250314,121200,79861214,762,761,762,761,758
20250314,121100,79283638,762,762,762,762,0
20250314,121000,79283638,762,762,762,762,2
20250314,120900,79282114,763,763,763,763,0
20250314,120800,79282114,763,763,763,763,0
20250314,120700,79282114,763,763,763,763,3
20250314,120600,79279825,762,762,762,762,0
20250314,120500,79279825,762,762,762,762,83
20250314,120400,79216579,762,762,762,762,0
20250314,120300,79216579,762,762,762,762,300
20250314,120200,78987979,763,763,763,763,0
20250314,120100,78987979,763,763,763,763,0
20250314,120000,78987979,763,763,763,763,0
20250314,115900,78987979,763,763,763,763,0
20250314,115800,78987979,763,763,763,763,15
20250314,115700,78976534,763,763,763,763,0
20250314,115600,78976534,763,763,763,763,0
20250314,115500,78976534,763,763,763,763,1
20250314,115400,78975771,762,762,762,762,20
20250314,115300,78960531,763,763,763,763,0
20250314,115200,78960531,763,763,763,763,0
20250314,115100,78960531,763,763,763,763,0
20250314,115000,78960531,763,763,763,763,0
20250314,114900,78960531,763,763,763,763,1
20250314,114800,78959768,763,763,763,763,0
20250314,114700,78959768,763,763,763,763,0
20250314,114600,78959768,763,761,763,761,76
20250314,114500,78901905,763,763,763,763,0
20250314,114400,78901905,763,761,763,761,58
20250314,114300,78857765,761,761,761,761,0
20250314,114200,78857765,761,761,761,761,0
20250314,114100,78857765,761,760,761,760,7
20250314,114000,78852444,760,760,760,760,0
20250314,113900,78852444,760,760,760,760,0
20250314,113800,78852444,760,759,760,759,2
20250314,113700,78850925,760,760,760,760,0
20250314,113600,78850925,760,760,760,760,25
20250314,113500,78831925,761,761,761,761,0
20250314,113400,78831925,761,761,761,761,0
20250314,113300,78831925,761,761,761,761,1
20250314,113200,78831164,760,760,760,760,0
20250314,113100,78831164,760,760,760,760,25
20250314,113000,78812164,760,760,760,760,0
20250314,112900,78812164,760,760,760,760,0
20250314,112800,78812164,760,760,760,760,0
20250314,112700,78812164,760,760,760,760,0
20250314,112600,78812164,760,760,760,760,26
20250314,112500,78792404,760,760,760,760,0
20250314,112400,78792404,760,760,760,760,0
20250314,112300,78792404,760,759,760,759,13
20250314,112200,78782536,759,759,759,759,0
20250314,112100,78782536,759,759,759,759,0
20250314,112000,78782536,759,759,759,759,0
20250314,111900,78782536,759,759,759,759,94
20250314,111800,78711190,760,760,760,760,0
20250314,111700,78711190,760,760,760,760,0
20250314,111600,78711190,760,760,760,760,20
20250314,111500,78695990,761,761,761,761,1
20250314,111400,78695229,763,763,763,763,0
20250314,111300,78695229,763,763,763,763,0
20250314,111200,78695229,763,763,763,763,0
20250314,111100,78695229,763,763,763,763,0
20250314,111000,78695229,763,763,763,763,0
20250314,110900,78695229,763,763,763,763,0
20250314,110800,78695229,763,763,763,763,0
20250314,110700,78695229,763,763,763,763,0
20250314,110600,78695229,763,763,763,763,0
20250314,110500,78695229,763,763,763,763,0
20250314,110400,78695229,763,763,763,763,0
20250314,110300,78695229,763,763,763,763,0
20250314,110200,78695229,763,763,763,763,1
20250314,110100,78694466,763,763,763,763,0
20250314,110000,78694466,763,763,763,763,0
20250314,105900,78694466,763,763,763,763,0
20250314,105800,78694466,763,763,763,763,0
20250314,105700,78694466,763,763,763,763,1
20250314,105600,78693703,757,758,758,757,11091
20250314,105500,70290091,759,759,759,759,0
20250314,105400,70290091,759,759,759,759,0
20250314,105300,70290091,759,759,759,759,0
20250314,105200,70290091,759,759,759,759,0
20250314,105100,70290091,759,759,759,759,3100
20250314,105000,67937191,759,759,759,759,200
20250314,104900,67785391,764,762,764,762,106
20250314,104800,67704617,763,763,763,763,154
20250314,104700,67587115,764,764,764,764,0
20250314,104600,67587115,764,763,764,763,12
20250314,104500,67577949,763,763,763,763,0
20250314,104400,67577949,763,763,763,763,0
20250314,104300,67577949,763,763,763,763,44
20250314,104200,67544377,763,763,763,763,0
20250314,104100,67544377,763,763,763,763,0
20250314,104000,67544377,763,763,763,763,0
20250314,103900,67544377,763,763,763,763,100
20250314,103800,67468077,763,763,763,763,0
20250314,103700,67468077,763,763,763,763,0
20250314,103600,67468077,763,763,763,763,5
20250314,103500,67464262,763,763,763,763,0
20250314,103400,67464262,763,763,763,763,0
20250314,103300,67464262,763,763,763,763,0
20250314,103200,67464262,763,763,763,763,0
20250314,103100,67464262,763,763,763,763,0
20250314,103000,67464262,763,763,763,763,0
20250314,102900,67464262,763,763,763,763,0
20250314,102800,67464262,763,763,763,763,0
20250314,102700,67464262,763,763,763,760,319
20250314,102600,67221816,760,760,760,760,1000
20250314,102500,66461816,763,763,763,763,0
20250314,102400,66461816,763,763,763,763,1
20250314,102300,66461053,760,760,760,760,0
20250314,102200,66461053,760,760,760,760,166
20250314,102100,66334893,763,763,763,763,0
20250314,102000,66334893,763,763,763,763,0
20250314,101900,66334893,763,763,763,763,0
20250314,101800,66334893,763,763,763,763,0
20250314,101700,66334893,763,760,763,760,2201
20250314,101600,64662130,763,763,763,760,2463
20250314,101500,62790244,760,760,760,760,0
20250314,101400,62790244,760,760,760,760,0
20250314,101300,62790244,760,760,760,760,10
20250314,101200,62782644,763,760,763,760,1019
20250314,101100,62008126,763,763,763,763,0
20250314,101000,62008126,763,763,763,763,0
20250314,100900,62008126,763,763,763,763,34
20250314,100800,61982184,763,763,763,763,0
20250314,100700,61982184,763,763,763,763,0
20250314,100600,61982184,763,763,763,763,0
20250314,100500,61982184,763,763,763,763,0
20250314,100400,61982184,763,763,763,763,0
20250314,100300,61982184,763,763,763,763,0
20250314,100200,61982184,763,763,763,763,0
20250314,100100,61982184,763,763,763,763,0
20250314,100000,61982184,763,763,763,763,1
20250314,095900,61981421,763,763,763,763,0
20250314,095800,61981421,763,763,763,763,21
20250314,095700,61965398,765,765,765,765,0
20250314,095600,61965398,765,765,765,765,0
20250314,095500,61965398,765,765,765,765,0
20250314,095400,61965398,765,762,765,760,15001
20250314,095300,50556955,765,768,768,765,119
20250314,095200,50465902,768,765,768,765,388
20250314,095100,50169079,765,765,765,765,0
20250314,095000,50169079,765,765,765,765,0
20250314,094900,50169079,765,765,765,765,0
20250314,094800,50169079,765,765,765,765,12
20250314,094700,50159899,765,765,765,765,10
20250314,094600,50152249,765,765,768,761,3279
20250314,094500,47652750,768,768,768,768,79
20250314,094400,47592078,768,768,768,768,0
20250314,094300,47592078,768,765,768,765,6
20250314,094200,47587485,769,769,769,769,0
20250314,094100,47587485,769,768,769,768,201
20250314,094000,47433116,768,768,768,768,10
20250314,093900,47425436,770,769,770,769,204
20250314,093800,47268559,768,766,768,765,623
20250314,093700,46790732,765,764,765,764,524
20250314,093600,46390372,765,765,765,765,1
20250314,093500,46389607,762,766,766,762,11
20250314,093400,46381221,762,762,762,762,200
20250314,093300,46228821,769,769,769,769,0
20250314,093200,46228821,769,764,769,762,1299
20250314,093100,45237309,771,771,771,771,0
20250314,093000,45237309,771,771,771,771,0
20250314,092900,45237309,771,771,771,771,0
20250314,092800,45237309,771,771,771,771,0
20250314,092700,45237309,771,771,771,771,0
20250314,092600,45237309,771,771,771,771,0
20250314,092500,45237309,771,770,771,770,1520
20250314,092400,44066908,770,771,771,770,6
20250314,092300,44062286,770,769,770,769,10978
20250314,092200,35619226,769,767,769,763,3001
20250314,092100,33326217,770,770,770,770,0
20250314,092000,33326217,770,770,770,770,0
20250314,091900,33326217,770,765,770,765,167
20250314,091800,33198131,765,767,770,765,399
20250314,091700,32892389,767,767,767,767,300
20250314,091600,32662289,771,765,771,764,2189
20250314,091500,30989273,771,771,771,771,16
20250314,091400,30976937,771,771,771,771,3
20250314,091300,30974624,772,772,772,772,0
20250314,091200,30974624,772,772,772,772,11
20250314,091100,30966132,772,769,772,769,500
20250314,091000,30581116,770,769,770,760,5473
20250314,090900,26420942,760,771,772,760,7518
20250314,090800,20700059,771,760,771,760,233
20250314,090700,20522648,772,766,775,758,1653
20250314,090600,19257401,766,763,766,763,519
20250314,090500,18860615,755,749,765,749,3885
20250314,090400,15927166,750,747,750,747,1617
20250314,090300,14718416,747,747,747,747,5001
20250314,090200,10982669,735,733,735,733,2724
20250314,090100,8984375,698,698,698,698,0
20250314,090000,8984375,698,753,753,698,12284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190000 96800454 766 766 766 766 1789
3 20250314 185900 96800454 766 766 766 766 0
4 20250314 185800 96800454 766 766 766 766 0
5 20250314 185700 96800454 766 766 766 766 0
6 20250314 185600 96800454 766 766 766 766 0
7 20250314 185500 96800454 766 766 766 766 0
8 20250314 185400 96800454 766 766 766 766 0
9 20250314 185300 96800454 766 766 766 766 0
10 20250314 185200 96800454 766 766 766 766 0
11 20250314 185100 96800454 766 766 766 766 0
12 20250314 185000 96800454 766 766 766 766 0
13 20250314 184900 96800454 766 766 766 766 0
14 20250314 184800 96800454 766 766 766 766 0
15 20250314 184700 96800454 766 766 766 766 0
16 20250314 184600 96800454 766 766 766 766 0
17 20250314 184500 96800454 766 766 766 766 0
18 20250314 184400 96800454 766 766 766 766 0
19 20250314 184300 96800454 766 766 766 766 0
20 20250314 184200 96800454 766 766 766 766 0
21 20250314 184100 96800454 766 766 766 766 0
22 20250314 184000 96800454 766 766 766 766 0
23 20250314 183900 96800454 766 766 766 766 0
24 20250314 183800 96800454 766 766 766 766 0
25 20250314 183700 96800454 766 766 766 766 0
26 20250314 183600 96800454 766 766 766 766 0
27 20250314 183500 96800454 766 766 766 766 0
28 20250314 183400 96800454 766 766 766 766 0
29 20250314 183300 96800454 766 766 766 766 0
30 20250314 183200 96800454 766 766 766 766 0
31 20250314 183100 96800454 766 766 766 766 0
32 20250314 183000 96800454 766 766 766 766 1789
33 20250314 182900 96800454 766 766 766 766 0
34 20250314 182800 96800454 766 766 766 766 0
35 20250314 182700 96800454 766 766 766 766 0
36 20250314 182600 96800454 766 766 766 766 0
37 20250314 182500 96800454 766 766 766 766 0
38 20250314 182400 96800454 766 766 766 766 0
39 20250314 182300 96800454 766 766 766 766 0
40 20250314 182200 96800454 766 766 766 766 0
41 20250314 182100 96800454 766 766 766 766 0
42 20250314 182000 96800454 766 766 766 766 0
43 20250314 181900 96800454 766 766 766 766 0
44 20250314 181800 96800454 766 766 766 766 0
45 20250314 181700 96800454 766 766 766 766 0
46 20250314 181600 96800454 766 766 766 766 0
47 20250314 181500 96800454 766 766 766 766 0
48 20250314 181400 96800454 766 766 766 766 0
49 20250314 181300 96800454 766 766 766 766 0
50 20250314 181200 96800454 766 766 766 766 0
51 20250314 181100 96800454 766 766 766 766 0
52 20250314 181000 96800454 766 766 766 766 0
53 20250314 180900 96800454 766 766 766 766 0
54 20250314 180800 96800454 766 766 766 766 0
55 20250314 180700 96800454 766 766 766 766 0
56 20250314 180600 96800454 766 766 766 766 0
57 20250314 180500 96800454 766 766 766 766 0
58 20250314 180400 96800454 766 766 766 766 0
59 20250314 180300 96800454 766 766 766 766 0
60 20250314 180200 96800454 766 766 766 766 0
61 20250314 180100 96800454 766 766 766 766 0
62 20250314 180000 96800454 766 766 766 766 1789
63 20250314 175900 96800454 766 766 766 766 0
64 20250314 175800 96800454 766 766 766 766 0
65 20250314 175700 96800454 766 766 766 766 0
66 20250314 175600 96800454 766 766 766 766 0
67 20250314 175500 96800454 766 766 766 766 0
68 20250314 175400 96800454 766 766 766 766 0
69 20250314 175300 96800454 766 766 766 766 0
70 20250314 175200 96800454 766 766 766 766 0
71 20250314 175100 96800454 766 766 766 766 0
72 20250314 175000 96800454 766 766 766 766 0
73 20250314 174900 96800454 766 766 766 766 0
74 20250314 174800 96800454 766 766 766 766 0
75 20250314 174700 96800454 766 766 766 766 0
76 20250314 174600 96800454 766 766 766 766 0
77 20250314 174500 96800454 766 766 766 766 0
78 20250314 174400 96800454 766 766 766 766 0
79 20250314 174300 96800454 766 766 766 766 0
80 20250314 174200 96800454 766 766 766 766 0
81 20250314 174100 96800454 766 766 766 766 0
82 20250314 174000 96800454 766 766 766 766 0
83 20250314 173900 96800454 766 766 766 766 0
84 20250314 173800 96800454 766 766 766 766 0
85 20250314 173700 96800454 766 766 766 766 0
86 20250314 173600 96800454 766 766 766 766 0
87 20250314 173500 96800454 766 766 766 766 0
88 20250314 173400 96800454 766 766 766 766 0
89 20250314 173300 96800454 766 766 766 766 0
90 20250314 173200 96800454 766 766 766 766 0
91 20250314 173100 96800454 766 766 766 766 0
92 20250314 173000 96800454 766 766 766 766 1789
93 20250314 172900 96800454 766 766 766 766 0
94 20250314 172800 96800454 766 766 766 766 0
95 20250314 172700 96800454 766 766 766 766 0
96 20250314 172600 96800454 766 766 766 766 0
97 20250314 172500 96800454 766 766 766 766 0
98 20250314 172400 96800454 766 766 766 766 0
99 20250314 172300 96800454 766 766 766 766 0
100 20250314 172200 96800454 766 766 766 766 0
101 20250314 172100 96800454 766 766 766 766 0
102 20250314 172000 96800454 766 766 766 766 0
103 20250314 171900 96800454 766 766 766 766 0
104 20250314 171800 96800454 766 766 766 766 0
105 20250314 171700 96800454 766 766 766 766 0
106 20250314 171600 96800454 766 766 766 766 0
107 20250314 171500 96800454 766 766 766 766 0
108 20250314 171400 96800454 766 766 766 766 0
109 20250314 171300 96800454 766 766 766 766 0
110 20250314 171200 96800454 766 766 766 766 0
111 20250314 171100 96800454 766 766 766 766 0
112 20250314 171000 96800454 766 766 766 766 0
113 20250314 170900 96800454 766 766 766 766 0
114 20250314 170800 96800454 766 766 766 766 0
115 20250314 170700 96800454 766 766 766 766 0
116 20250314 170600 96800454 766 766 766 766 0
117 20250314 170500 96800454 766 766 766 766 0
118 20250314 170400 96800454 766 766 766 766 0
119 20250314 170300 96800454 766 766 766 766 0
120 20250314 170200 96800454 766 766 766 766 0
121 20250314 170100 96800454 766 766 766 766 0
122 20250314 170000 96800454 766 766 766 766 1789
123 20250314 165900 96800454 766 766 766 766 0
124 20250314 165800 96800454 766 766 766 766 0
125 20250314 165700 96800454 766 766 766 766 0
126 20250314 165600 96800454 766 766 766 766 0
127 20250314 165500 96800454 766 766 766 766 0
128 20250314 165400 96800454 766 766 766 766 0
129 20250314 165300 96800454 766 766 766 766 0
130 20250314 165200 96800454 766 766 766 766 0
131 20250314 165100 96800454 766 766 766 766 0
132 20250314 165000 96800454 766 766 766 766 0
133 20250314 164900 96800454 766 766 766 766 0
134 20250314 164800 96800454 766 766 766 766 0
135 20250314 164700 96800454 766 766 766 766 0
136 20250314 164600 96800454 766 766 766 766 0
137 20250314 164500 96800454 766 766 766 766 0
138 20250314 164400 96800454 766 766 766 766 0
139 20250314 164300 96800454 766 766 766 766 0
140 20250314 164200 96800454 766 766 766 766 0
141 20250314 164100 96800454 766 766 766 766 0
142 20250314 164000 96800454 766 766 766 766 0
143 20250314 163900 96800454 766 766 766 766 0
144 20250314 163800 96800454 766 766 766 766 0
145 20250314 163700 96800454 766 766 766 766 0
146 20250314 163600 96800454 766 766 766 766 0
147 20250314 163500 96800454 766 766 766 766 0
148 20250314 163400 96800454 766 766 766 766 0
149 20250314 163300 96800454 766 766 766 766 0
150 20250314 163200 96800454 766 766 766 766 0
151 20250314 163100 96800454 766 766 766 766 0
152 20250314 163000 96800454 766 766 766 766 1789
153 20250314 162900 96800454 766 766 766 766 0
154 20250314 162800 96800454 766 766 766 766 0
155 20250314 162700 96800454 766 766 766 766 0
156 20250314 162600 96800454 766 766 766 766 0
157 20250314 162500 96800454 766 766 766 766 0
158 20250314 162400 96800454 766 766 766 766 0
159 20250314 162300 96800454 766 766 766 766 0
160 20250314 162200 96800454 766 766 766 766 0
161 20250314 162100 96800454 766 766 766 766 0
162 20250314 162000 96800454 766 766 766 766 0
163 20250314 161900 96800454 766 766 766 766 0
164 20250314 161800 96800454 766 766 766 766 0
165 20250314 161700 96800454 766 766 766 766 0
166 20250314 161600 96800454 766 766 766 766 0
167 20250314 161500 96800454 766 766 766 766 0
168 20250314 161400 96800454 766 766 766 766 0
169 20250314 161300 96800454 766 766 766 766 0
170 20250314 161200 96800454 766 766 766 766 0
171 20250314 161100 96800454 766 766 766 766 0
172 20250314 161000 96800454 766 766 766 766 0
173 20250314 160900 96800454 766 766 766 766 0
174 20250314 160800 96800454 766 766 766 766 0
175 20250314 160700 96800454 766 766 766 766 0
176 20250314 160600 96800454 766 766 766 766 0
177 20250314 160500 96800454 766 766 766 766 0
178 20250314 160400 96800454 766 766 766 766 0
179 20250314 160300 96800454 766 766 766 766 0
180 20250314 160200 96800454 766 766 766 766 0
181 20250314 160100 96800454 766 766 766 766 0
182 20250314 160000 96800454 766 766 766 766 1789
183 20250314 155900 96800454 766 766 766 766 0
184 20250314 155800 96800454 766 766 766 766 0
185 20250314 155700 96800454 766 766 766 766 0
186 20250314 155600 96800454 766 766 766 766 0
187 20250314 155500 96800454 766 766 766 766 0
188 20250314 155400 96800454 766 766 766 766 0
189 20250314 155300 96800454 766 766 766 766 0
190 20250314 155200 96800454 766 766 766 766 0
191 20250314 155100 96800454 766 766 766 766 0
192 20250314 155000 96800454 766 766 766 766 0
193 20250314 154900 96800454 766 766 766 766 0
194 20250314 154800 96800454 766 766 766 766 0
195 20250314 154700 96800454 766 766 766 766 0
196 20250314 154600 96800454 766 766 766 766 0
197 20250314 154500 96800454 766 766 766 766 0
198 20250314 154400 96800454 766 766 766 766 0
199 20250314 154300 96800454 766 766 766 766 0
200 20250314 154200 96800454 766 766 766 766 0
201 20250314 154100 96800454 766 766 766 766 0
202 20250314 154000 96800454 766 766 766 766 0
203 20250314 153900 96800454 766 766 766 766 0
204 20250314 153800 96800454 766 766 766 766 0
205 20250314 153700 96800454 766 766 766 766 0
206 20250314 153600 96800454 766 766 766 766 0
207 20250314 153500 96800454 766 766 766 766 0
208 20250314 153400 96800454 766 766 766 766 0
209 20250314 153300 96800454 766 766 766 766 0
210 20250314 153200 96800454 766 766 766 766 0
211 20250314 153100 96800454 766 766 766 766 0
212 20250314 153000 96800454 766 766 766 766 3578
213 20250314 152900 95430080 766 766 766 766 0
214 20250314 152800 95430080 766 766 766 766 0
215 20250314 152700 95430080 766 766 766 766 0
216 20250314 152600 95430080 766 766 766 766 0
217 20250314 152500 95430080 766 766 766 766 0
218 20250314 152400 95430080 766 766 766 766 0
219 20250314 152300 95430080 766 766 766 766 0
220 20250314 152200 95430080 766 766 766 766 0
221 20250314 152100 95430080 766 766 766 766 0
222 20250314 152000 95430080 766 766 766 766 0
223 20250314 151900 95430080 766 764 766 763 3767
224 20250314 151800 92550895 765 765 765 765 0
225 20250314 151700 92550895 765 765 765 765 0
226 20250314 151600 92550895 765 765 765 765 1
227 20250314 151500 92550130 762 762 762 762 131
228 20250314 151400 92450308 762 763 763 762 200
229 20250314 151300 92297903 765 765 765 765 0
230 20250314 151200 92297903 765 765 765 765 0
231 20250314 151100 92297903 765 765 765 765 0
232 20250314 151000 92297903 765 765 765 765 0
233 20250314 150900 92297903 765 765 765 765 0
234 20250314 150800 92297903 765 765 765 765 0
235 20250314 150700 92297903 765 765 765 765 0
236 20250314 150600 92297903 765 765 765 765 0
237 20250314 150500 92297903 765 765 765 765 0
238 20250314 150400 92297903 765 765 765 765 0
239 20250314 150300 92297903 765 765 765 765 0
240 20250314 150200 92297903 765 765 765 765 1
241 20250314 150100 92297138 762 762 762 762 0
242 20250314 150000 92297138 762 762 762 762 0
243 20250314 145900 92297138 762 763 763 762 58
244 20250314 145800 92252935 765 764 765 764 356
245 20250314 145700 91980779 766 766 766 766 0
246 20250314 145600 91980779 766 766 766 766 0
247 20250314 145500 91980779 766 766 766 766 0
248 20250314 145400 91980779 766 766 766 766 0
249 20250314 145300 91980779 766 766 766 766 0
250 20250314 145200 91980779 766 766 766 766 0
251 20250314 145100 91980779 766 762 766 762 99
252 20250314 145000 91905337 768 768 768 768 0
253 20250314 144900 91905337 768 768 768 768 0
254 20250314 144800 91905337 768 768 768 768 0
255 20250314 144700 91905337 768 768 768 768 0
256 20250314 144600 91905337 768 768 768 768 0
257 20250314 144500 91905337 768 768 768 768 106
258 20250314 144400 91823929 768 768 768 768 7
259 20250314 144300 91818553 768 768 768 768 0
260 20250314 144200 91818553 768 768 768 768 1
261 20250314 144100 91817785 762 768 768 762 2
262 20250314 144000 91816255 768 768 768 768 0
263 20250314 143900 91816255 768 767 768 767 11
264 20250314 143800 91807817 762 762 762 762 0
265 20250314 143700 91807817 762 762 762 762 0
266 20250314 143600 91807817 762 762 762 762 0
267 20250314 143500 91807817 762 763 763 762 2000
268 20250314 143400 90283516 769 769 769 769 0
269 20250314 143300 90283516 769 763 769 763 842
270 20250314 143200 89637899 765 765 765 765 11
271 20250314 143100 89629484 766 766 766 766 0
272 20250314 143000 89629484 766 766 766 766 158
273 20250314 142900 89508456 768 768 768 768 0
274 20250314 142800 89508456 768 768 768 768 0
275 20250314 142700 89508456 768 768 768 768 0
276 20250314 142600 89508456 768 768 768 768 0
277 20250314 142500 89508456 768 768 768 768 151
278 20250314 142400 89392488 766 766 766 766 0
279 20250314 142300 89392488 766 766 766 766 0
280 20250314 142200 89392488 766 767 767 766 19
281 20250314 142100 89377924 768 768 768 768 0
282 20250314 142000 89377924 768 768 768 768 0
283 20250314 141900 89377924 768 768 768 768 10
284 20250314 141800 89370244 768 768 768 768 0
285 20250314 141700 89370244 768 768 768 768 0
286 20250314 141600 89370244 768 768 768 768 0
287 20250314 141500 89370244 768 768 768 768 0
288 20250314 141400 89370244 768 768 768 768 0
289 20250314 141300 89370244 768 768 768 768 0
290 20250314 141200 89370244 768 768 768 768 0
291 20250314 141100 89370244 768 768 768 768 0
292 20250314 141000 89370244 768 768 768 768 45
293 20250314 140900 89335684 768 768 768 768 5
294 20250314 140800 89331844 768 768 768 768 10
295 20250314 140700 89324164 761 768 768 761 1269
296 20250314 140600 88357130 768 768 768 768 0
297 20250314 140500 88357130 768 768 768 768 0
298 20250314 140400 88357130 768 768 768 768 0
299 20250314 140300 88357130 768 768 768 768 0
300 20250314 140200 88357130 768 768 768 768 12
301 20250314 140100 88347914 768 768 768 768 0
302 20250314 140000 88347914 768 768 768 768 0
303 20250314 135900 88347914 768 768 768 768 0
304 20250314 135800 88347914 768 768 768 768 0
305 20250314 135700 88347914 768 767 768 767 261
306 20250314 135600 88147726 767 767 767 767 14
307 20250314 135500 88136988 767 767 767 767 5
308 20250314 135400 88133153 767 767 767 767 0
309 20250314 135300 88133153 767 766 767 766 305
310 20250314 135200 87899222 766 765 766 765 200
311 20250314 135100 87746176 765 765 765 765 1
312 20250314 135000 87745411 767 767 767 767 0
313 20250314 134900 87745411 767 767 767 767 0
314 20250314 134800 87745411 767 767 767 767 0
315 20250314 134700 87745411 767 767 767 767 0
316 20250314 134600 87745411 767 767 767 767 0
317 20250314 134500 87745411 767 767 767 767 4
318 20250314 134400 87742343 763 763 763 763 9
319 20250314 134300 87735476 767 767 767 767 0
320 20250314 134200 87735476 767 767 767 767 0
321 20250314 134100 87735476 767 767 767 767 0
322 20250314 134000 87735476 767 767 767 767 0
323 20250314 133900 87735476 767 762 767 760 814
324 20250314 133800 87116311 765 765 765 765 0
325 20250314 133700 87116311 765 765 765 765 1064
326 20250314 133600 86302351 765 765 765 765 0
327 20250314 133500 86302351 765 765 765 765 0
328 20250314 133400 86302351 765 765 765 765 1274
329 20250314 133300 85327741 764 763 764 763 1502
330 20250314 133200 84180365 763 763 763 763 0
331 20250314 133100 84180365 763 762 763 762 680
332 20250314 133000 83662137 762 762 762 762 0
333 20250314 132900 83662137 762 762 762 762 0
334 20250314 132800 83662137 762 762 762 762 26
335 20250314 132700 83642325 762 762 762 762 0
336 20250314 132600 83642325 762 762 762 762 0
337 20250314 132500 83642325 762 762 762 762 10
338 20250314 132400 83634705 761 761 761 761 0
339 20250314 132300 83634705 761 762 762 761 27
340 20250314 132200 83614132 762 762 762 762 0
341 20250314 132100 83614132 762 762 762 762 0
342 20250314 132000 83614132 762 762 762 762 26
343 20250314 131900 83594320 762 762 762 762 0
344 20250314 131800 83594320 762 762 762 762 0
345 20250314 131700 83594320 762 762 762 762 0
346 20250314 131600 83594320 762 762 762 762 0
347 20250314 131500 83594320 762 763 763 762 20
348 20250314 131400 83579076 763 763 763 763 0
349 20250314 131300 83579076 763 763 763 763 0
350 20250314 131200 83579076 763 763 763 763 0
351 20250314 131100 83579076 763 763 763 763 26
352 20250314 131000 83559238 763 763 763 763 0
353 20250314 130900 83559238 763 763 763 763 0
354 20250314 130800 83559238 763 763 763 763 0
355 20250314 130700 83559238 763 763 763 763 26
356 20250314 130600 83539400 763 763 763 763 0
357 20250314 130500 83539400 763 763 763 763 0
358 20250314 130400 83539400 763 763 763 763 0
359 20250314 130300 83539400 763 763 763 763 0
360 20250314 130200 83539400 763 763 763 763 0
361 20250314 130100 83539400 763 763 763 763 0
362 20250314 130000 83539400 763 763 763 763 0
363 20250314 125900 83539400 763 763 763 763 0
364 20250314 125800 83539400 763 763 763 763 0
365 20250314 125700 83539400 763 763 763 763 0
366 20250314 125600 83539400 763 763 763 763 0
367 20250314 125500 83539400 763 763 763 763 0
368 20250314 125400 83539400 763 763 763 763 1
369 20250314 125300 83538637 761 761 761 761 0
370 20250314 125200 83538637 761 761 761 761 4460
371 20250314 125100 80144577 761 761 761 761 50
372 20250314 125000 80106527 761 761 761 761 0
373 20250314 124900 80106527 761 761 761 761 0
374 20250314 124800 80106527 761 761 761 761 0
375 20250314 124700 80106527 761 761 761 761 1
376 20250314 124600 80105766 761 761 761 761 1
377 20250314 124500 80105005 761 761 761 761 34
378 20250314 124400 80079131 763 763 763 763 0
379 20250314 124300 80079131 763 763 763 763 0
380 20250314 124200 80079131 763 763 763 763 0
381 20250314 124100 80079131 763 763 763 763 2
382 20250314 124000 80077605 760 760 760 760 0
383 20250314 123900 80077605 760 760 760 760 0
384 20250314 123800 80077605 760 761 761 760 50
385 20250314 123700 80039580 760 760 760 760 0
386 20250314 123600 80039580 760 760 760 760 0
387 20250314 123500 80039580 760 760 760 760 10
388 20250314 123400 80031980 758 758 758 758 0
389 20250314 123300 80031980 758 758 758 758 0
390 20250314 123200 80031980 758 758 758 758 0
391 20250314 123100 80031980 758 758 758 758 0
392 20250314 123000 80031980 758 758 758 758 0
393 20250314 122900 80031980 758 762 762 758 50
394 20250314 122800 79993971 763 763 763 763 50
395 20250314 122700 79955821 763 763 763 763 0
396 20250314 122600 79955821 763 763 763 763 0
397 20250314 122500 79955821 763 763 763 763 0
398 20250314 122400 79955821 763 763 763 763 0
399 20250314 122300 79955821 763 763 763 763 67
400 20250314 122200 79904700 763 763 763 763 26
401 20250314 122100 79884862 763 763 763 763 0
402 20250314 122000 79884862 763 763 763 763 0
403 20250314 121900 79884862 763 763 763 763 0
404 20250314 121800 79884862 763 763 763 763 0
405 20250314 121700 79884862 763 763 763 763 0
406 20250314 121600 79884862 763 763 763 763 26
407 20250314 121500 79865024 762 762 762 762 5
408 20250314 121400 79861214 762 762 762 762 0
409 20250314 121300 79861214 762 762 762 762 0
410 20250314 121200 79861214 762 761 762 761 758
411 20250314 121100 79283638 762 762 762 762 0
412 20250314 121000 79283638 762 762 762 762 2
413 20250314 120900 79282114 763 763 763 763 0
414 20250314 120800 79282114 763 763 763 763 0
415 20250314 120700 79282114 763 763 763 763 3
416 20250314 120600 79279825 762 762 762 762 0
417 20250314 120500 79279825 762 762 762 762 83
418 20250314 120400 79216579 762 762 762 762 0
419 20250314 120300 79216579 762 762 762 762 300
420 20250314 120200 78987979 763 763 763 763 0
421 20250314 120100 78987979 763 763 763 763 0
422 20250314 120000 78987979 763 763 763 763 0
423 20250314 115900 78987979 763 763 763 763 0
424 20250314 115800 78987979 763 763 763 763 15
425 20250314 115700 78976534 763 763 763 763 0
426 20250314 115600 78976534 763 763 763 763 0
427 20250314 115500 78976534 763 763 763 763 1
428 20250314 115400 78975771 762 762 762 762 20
429 20250314 115300 78960531 763 763 763 763 0
430 20250314 115200 78960531 763 763 763 763 0
431 20250314 115100 78960531 763 763 763 763 0
432 20250314 115000 78960531 763 763 763 763 0
433 20250314 114900 78960531 763 763 763 763 1
434 20250314 114800 78959768 763 763 763 763 0
435 20250314 114700 78959768 763 763 763 763 0
436 20250314 114600 78959768 763 761 763 761 76
437 20250314 114500 78901905 763 763 763 763 0
438 20250314 114400 78901905 763 761 763 761 58
439 20250314 114300 78857765 761 761 761 761 0
440 20250314 114200 78857765 761 761 761 761 0
441 20250314 114100 78857765 761 760 761 760 7
442 20250314 114000 78852444 760 760 760 760 0
443 20250314 113900 78852444 760 760 760 760 0
444 20250314 113800 78852444 760 759 760 759 2
445 20250314 113700 78850925 760 760 760 760 0
446 20250314 113600 78850925 760 760 760 760 25
447 20250314 113500 78831925 761 761 761 761 0
448 20250314 113400 78831925 761 761 761 761 0
449 20250314 113300 78831925 761 761 761 761 1
450 20250314 113200 78831164 760 760 760 760 0
451 20250314 113100 78831164 760 760 760 760 25
452 20250314 113000 78812164 760 760 760 760 0
453 20250314 112900 78812164 760 760 760 760 0
454 20250314 112800 78812164 760 760 760 760 0
455 20250314 112700 78812164 760 760 760 760 0
456 20250314 112600 78812164 760 760 760 760 26
457 20250314 112500 78792404 760 760 760 760 0
458 20250314 112400 78792404 760 760 760 760 0
459 20250314 112300 78792404 760 759 760 759 13
460 20250314 112200 78782536 759 759 759 759 0
461 20250314 112100 78782536 759 759 759 759 0
462 20250314 112000 78782536 759 759 759 759 0
463 20250314 111900 78782536 759 759 759 759 94
464 20250314 111800 78711190 760 760 760 760 0
465 20250314 111700 78711190 760 760 760 760 0
466 20250314 111600 78711190 760 760 760 760 20
467 20250314 111500 78695990 761 761 761 761 1
468 20250314 111400 78695229 763 763 763 763 0
469 20250314 111300 78695229 763 763 763 763 0
470 20250314 111200 78695229 763 763 763 763 0
471 20250314 111100 78695229 763 763 763 763 0
472 20250314 111000 78695229 763 763 763 763 0
473 20250314 110900 78695229 763 763 763 763 0
474 20250314 110800 78695229 763 763 763 763 0
475 20250314 110700 78695229 763 763 763 763 0
476 20250314 110600 78695229 763 763 763 763 0
477 20250314 110500 78695229 763 763 763 763 0
478 20250314 110400 78695229 763 763 763 763 0
479 20250314 110300 78695229 763 763 763 763 0
480 20250314 110200 78695229 763 763 763 763 1
481 20250314 110100 78694466 763 763 763 763 0
482 20250314 110000 78694466 763 763 763 763 0
483 20250314 105900 78694466 763 763 763 763 0
484 20250314 105800 78694466 763 763 763 763 0
485 20250314 105700 78694466 763 763 763 763 1
486 20250314 105600 78693703 757 758 758 757 11091
487 20250314 105500 70290091 759 759 759 759 0
488 20250314 105400 70290091 759 759 759 759 0
489 20250314 105300 70290091 759 759 759 759 0
490 20250314 105200 70290091 759 759 759 759 0
491 20250314 105100 70290091 759 759 759 759 3100
492 20250314 105000 67937191 759 759 759 759 200
493 20250314 104900 67785391 764 762 764 762 106
494 20250314 104800 67704617 763 763 763 763 154
495 20250314 104700 67587115 764 764 764 764 0
496 20250314 104600 67587115 764 763 764 763 12
497 20250314 104500 67577949 763 763 763 763 0
498 20250314 104400 67577949 763 763 763 763 0
499 20250314 104300 67577949 763 763 763 763 44
500 20250314 104200 67544377 763 763 763 763 0
501 20250314 104100 67544377 763 763 763 763 0
502 20250314 104000 67544377 763 763 763 763 0
503 20250314 103900 67544377 763 763 763 763 100
504 20250314 103800 67468077 763 763 763 763 0
505 20250314 103700 67468077 763 763 763 763 0
506 20250314 103600 67468077 763 763 763 763 5
507 20250314 103500 67464262 763 763 763 763 0
508 20250314 103400 67464262 763 763 763 763 0
509 20250314 103300 67464262 763 763 763 763 0
510 20250314 103200 67464262 763 763 763 763 0
511 20250314 103100 67464262 763 763 763 763 0
512 20250314 103000 67464262 763 763 763 763 0
513 20250314 102900 67464262 763 763 763 763 0
514 20250314 102800 67464262 763 763 763 763 0
515 20250314 102700 67464262 763 763 763 760 319
516 20250314 102600 67221816 760 760 760 760 1000
517 20250314 102500 66461816 763 763 763 763 0
518 20250314 102400 66461816 763 763 763 763 1
519 20250314 102300 66461053 760 760 760 760 0
520 20250314 102200 66461053 760 760 760 760 166
521 20250314 102100 66334893 763 763 763 763 0
522 20250314 102000 66334893 763 763 763 763 0
523 20250314 101900 66334893 763 763 763 763 0
524 20250314 101800 66334893 763 763 763 763 0
525 20250314 101700 66334893 763 760 763 760 2201
526 20250314 101600 64662130 763 763 763 760 2463
527 20250314 101500 62790244 760 760 760 760 0
528 20250314 101400 62790244 760 760 760 760 0
529 20250314 101300 62790244 760 760 760 760 10
530 20250314 101200 62782644 763 760 763 760 1019
531 20250314 101100 62008126 763 763 763 763 0
532 20250314 101000 62008126 763 763 763 763 0
533 20250314 100900 62008126 763 763 763 763 34
534 20250314 100800 61982184 763 763 763 763 0
535 20250314 100700 61982184 763 763 763 763 0
536 20250314 100600 61982184 763 763 763 763 0
537 20250314 100500 61982184 763 763 763 763 0
538 20250314 100400 61982184 763 763 763 763 0
539 20250314 100300 61982184 763 763 763 763 0
540 20250314 100200 61982184 763 763 763 763 0
541 20250314 100100 61982184 763 763 763 763 0
542 20250314 100000 61982184 763 763 763 763 1
543 20250314 095900 61981421 763 763 763 763 0
544 20250314 095800 61981421 763 763 763 763 21
545 20250314 095700 61965398 765 765 765 765 0
546 20250314 095600 61965398 765 765 765 765 0
547 20250314 095500 61965398 765 765 765 765 0
548 20250314 095400 61965398 765 762 765 760 15001
549 20250314 095300 50556955 765 768 768 765 119
550 20250314 095200 50465902 768 765 768 765 388
551 20250314 095100 50169079 765 765 765 765 0
552 20250314 095000 50169079 765 765 765 765 0
553 20250314 094900 50169079 765 765 765 765 0
554 20250314 094800 50169079 765 765 765 765 12
555 20250314 094700 50159899 765 765 765 765 10
556 20250314 094600 50152249 765 765 768 761 3279
557 20250314 094500 47652750 768 768 768 768 79
558 20250314 094400 47592078 768 768 768 768 0
559 20250314 094300 47592078 768 765 768 765 6
560 20250314 094200 47587485 769 769 769 769 0
561 20250314 094100 47587485 769 768 769 768 201
562 20250314 094000 47433116 768 768 768 768 10
563 20250314 093900 47425436 770 769 770 769 204
564 20250314 093800 47268559 768 766 768 765 623
565 20250314 093700 46790732 765 764 765 764 524
566 20250314 093600 46390372 765 765 765 765 1
567 20250314 093500 46389607 762 766 766 762 11
568 20250314 093400 46381221 762 762 762 762 200
569 20250314 093300 46228821 769 769 769 769 0
570 20250314 093200 46228821 769 764 769 762 1299
571 20250314 093100 45237309 771 771 771 771 0
572 20250314 093000 45237309 771 771 771 771 0
573 20250314 092900 45237309 771 771 771 771 0
574 20250314 092800 45237309 771 771 771 771 0
575 20250314 092700 45237309 771 771 771 771 0
576 20250314 092600 45237309 771 771 771 771 0
577 20250314 092500 45237309 771 770 771 770 1520
578 20250314 092400 44066908 770 771 771 770 6
579 20250314 092300 44062286 770 769 770 769 10978
580 20250314 092200 35619226 769 767 769 763 3001
581 20250314 092100 33326217 770 770 770 770 0
582 20250314 092000 33326217 770 770 770 770 0
583 20250314 091900 33326217 770 765 770 765 167
584 20250314 091800 33198131 765 767 770 765 399
585 20250314 091700 32892389 767 767 767 767 300
586 20250314 091600 32662289 771 765 771 764 2189
587 20250314 091500 30989273 771 771 771 771 16
588 20250314 091400 30976937 771 771 771 771 3
589 20250314 091300 30974624 772 772 772 772 0
590 20250314 091200 30974624 772 772 772 772 11
591 20250314 091100 30966132 772 769 772 769 500
592 20250314 091000 30581116 770 769 770 760 5473
593 20250314 090900 26420942 760 771 772 760 7518
594 20250314 090800 20700059 771 760 771 760 233
595 20250314 090700 20522648 772 766 775 758 1653
596 20250314 090600 19257401 766 763 766 763 519
597 20250314 090500 18860615 755 749 765 749 3885
598 20250314 090400 15927166 750 747 750 747 1617
599 20250314 090300 14718416 747 747 747 747 5001
600 20250314 090200 10982669 735 733 735 733 2724
601 20250314 090100 8984375 698 698 698 698 0
602 20250314 090000 8984375 698 753 753 698 12284

1
013720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,44628136,0,32667795552,0.00
20250311,0,44628136,0,32355398600,0.00
20250310,0,44628136,0,31016554520,0.00
20250307,0,44628136,0,30391760616,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 44628136 0 32667795552 0.00
3 20250311 0 44628136 0 32355398600 0.00
4 20250310 0 44628136 0 31016554520 0.00
5 20250307 0 44628136 0 30391760616 0.00