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

604
014990/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190200,185210866,759,759,759,759,4195
20250314,190100,185210866,759,759,759,759,0
20250314,190000,185210866,759,759,759,759,0
20250314,185900,185210866,759,759,759,759,0
20250314,185800,185210866,759,759,759,759,0
20250314,185700,185210866,759,759,759,759,0
20250314,185600,185210866,759,759,759,759,0
20250314,185500,185210866,759,759,759,759,0
20250314,185400,185210866,759,759,759,759,0
20250314,185300,185210866,759,759,759,759,0
20250314,185200,185210866,759,759,759,759,0
20250314,185100,185210866,759,759,759,759,0
20250314,185000,185210866,759,759,759,759,0
20250314,184900,185210866,759,759,759,759,0
20250314,184800,185210866,759,759,759,759,0
20250314,184700,185210866,759,759,759,759,0
20250314,184600,185210866,759,759,759,759,0
20250314,184500,185210866,759,759,759,759,0
20250314,184400,185210866,759,759,759,759,0
20250314,184300,185210866,759,759,759,759,0
20250314,184200,185210866,759,759,759,759,0
20250314,184100,185210866,759,759,759,759,0
20250314,184000,185210866,759,759,759,759,0
20250314,183900,185210866,759,759,759,759,0
20250314,183800,185210866,759,759,759,759,0
20250314,183700,185210866,759,759,759,759,0
20250314,183600,185210866,759,759,759,759,0
20250314,183500,185210866,759,759,759,759,0
20250314,183400,185210866,759,759,759,759,0
20250314,183300,185210866,759,759,759,759,0
20250314,183200,185210866,759,759,759,759,4195
20250314,183100,185210866,759,759,759,759,0
20250314,183000,185210866,759,759,759,759,0
20250314,182900,185210866,759,759,759,759,0
20250314,182800,185210866,759,759,759,759,0
20250314,182700,185210866,759,759,759,759,0
20250314,182600,185210866,759,759,759,759,0
20250314,182500,185210866,759,759,759,759,0
20250314,182400,185210866,759,759,759,759,0
20250314,182300,185210866,759,759,759,759,0
20250314,182200,185210866,759,759,759,759,0
20250314,182100,185210866,759,759,759,759,0
20250314,182000,185210866,759,759,759,759,0
20250314,181900,185210866,759,759,759,759,0
20250314,181800,185210866,759,759,759,759,0
20250314,181700,185210866,759,759,759,759,0
20250314,181600,185210866,759,759,759,759,0
20250314,181500,185210866,759,759,759,759,0
20250314,181400,185210866,759,759,759,759,0
20250314,181300,185210866,759,759,759,759,0
20250314,181200,185210866,759,759,759,759,0
20250314,181100,185210866,759,759,759,759,0
20250314,181000,185210866,759,759,759,759,0
20250314,180900,185210866,759,759,759,759,0
20250314,180800,185210866,759,759,759,759,0
20250314,180700,185210866,759,759,759,759,0
20250314,180600,185210866,759,759,759,759,0
20250314,180500,185210866,759,759,759,759,0
20250314,180400,185210866,759,759,759,759,0
20250314,180300,185210866,759,759,759,759,0
20250314,180200,185210866,759,759,759,759,4195
20250314,180100,185210866,759,759,759,759,0
20250314,180000,185210866,759,759,759,759,0
20250314,175900,185210866,759,759,759,759,0
20250314,175800,185210866,759,759,759,759,0
20250314,175700,185210866,759,759,759,759,0
20250314,175600,185210866,759,759,759,759,0
20250314,175500,185210866,759,759,759,759,0
20250314,175400,185210866,759,759,759,759,0
20250314,175300,185210866,759,759,759,759,0
20250314,175200,185210866,759,759,759,759,0
20250314,175100,185210866,759,759,759,759,0
20250314,175000,185210866,759,759,759,759,0
20250314,174900,185210866,759,759,759,759,0
20250314,174800,185210866,759,759,759,759,0
20250314,174700,185210866,759,759,759,759,0
20250314,174600,185210866,759,759,759,759,0
20250314,174500,185210866,759,759,759,759,0
20250314,174400,185210866,759,759,759,759,0
20250314,174300,185210866,759,759,759,759,0
20250314,174200,185210866,759,759,759,759,0
20250314,174100,185210866,759,759,759,759,0
20250314,174000,185210866,759,759,759,759,0
20250314,173900,185210866,759,759,759,759,0
20250314,173800,185210866,759,759,759,759,0
20250314,173700,185210866,759,759,759,759,0
20250314,173600,185210866,759,759,759,759,0
20250314,173500,185210866,759,759,759,759,0
20250314,173400,185210866,759,759,759,759,0
20250314,173300,185210866,759,759,759,759,0
20250314,173200,185210866,759,759,759,759,4195
20250314,173100,185210866,759,759,759,759,0
20250314,173000,185210866,759,759,759,759,0
20250314,172900,185210866,759,759,759,759,0
20250314,172800,185210866,759,759,759,759,0
20250314,172700,185210866,759,759,759,759,0
20250314,172600,185210866,759,759,759,759,0
20250314,172500,185210866,759,759,759,759,0
20250314,172400,185210866,759,759,759,759,0
20250314,172300,185210866,759,759,759,759,0
20250314,172200,185210866,759,759,759,759,0
20250314,172100,185210866,759,759,759,759,0
20250314,172000,185210866,759,759,759,759,0
20250314,171900,185210866,759,759,759,759,0
20250314,171800,185210866,759,759,759,759,0
20250314,171700,185210866,759,759,759,759,0
20250314,171600,185210866,759,759,759,759,0
20250314,171500,185210866,759,759,759,759,0
20250314,171400,185210866,759,759,759,759,0
20250314,171300,185210866,759,759,759,759,0
20250314,171200,185210866,759,759,759,759,0
20250314,171100,185210866,759,759,759,759,0
20250314,171000,185210866,759,759,759,759,0
20250314,170900,185210866,759,759,759,759,0
20250314,170800,185210866,759,759,759,759,0
20250314,170700,185210866,759,759,759,759,0
20250314,170600,185210866,759,759,759,759,0
20250314,170500,185210866,759,759,759,759,0
20250314,170400,185210866,759,759,759,759,0
20250314,170300,185210866,759,759,759,759,0
20250314,170200,185210866,759,759,759,759,4195
20250314,170100,185210866,759,759,759,759,0
20250314,170000,185210866,759,759,759,759,0
20250314,165900,185210866,759,759,759,759,0
20250314,165800,185210866,759,759,759,759,0
20250314,165700,185210866,759,759,759,759,0
20250314,165600,185210866,759,759,759,759,0
20250314,165500,185210866,759,759,759,759,0
20250314,165400,185210866,759,759,759,759,0
20250314,165300,185210866,759,759,759,759,0
20250314,165200,185210866,759,759,759,759,0
20250314,165100,185210866,759,759,759,759,0
20250314,165000,185210866,759,759,759,759,0
20250314,164900,185210866,759,759,759,759,0
20250314,164800,185210866,759,759,759,759,0
20250314,164700,185210866,759,759,759,759,0
20250314,164600,185210866,759,759,759,759,0
20250314,164500,185210866,759,759,759,759,0
20250314,164400,185210866,759,759,759,759,0
20250314,164300,185210866,759,759,759,759,0
20250314,164200,185210866,759,759,759,759,0
20250314,164100,185210866,759,759,759,759,0
20250314,164000,185210866,759,759,759,759,0
20250314,163900,185210866,759,759,759,759,0
20250314,163800,185210866,759,759,759,759,0
20250314,163700,185210866,759,759,759,759,0
20250314,163600,185210866,759,759,759,759,0
20250314,163500,185210866,759,759,759,759,0
20250314,163400,185210866,759,759,759,759,0
20250314,163300,185210866,759,759,759,759,0
20250314,163200,185210866,759,759,759,759,4195
20250314,163100,185210866,759,759,759,759,0
20250314,163000,185210866,759,759,759,759,0
20250314,162900,185210866,759,759,759,759,0
20250314,162800,185210866,759,759,759,759,0
20250314,162700,185210866,759,759,759,759,0
20250314,162600,185210866,759,759,759,759,0
20250314,162500,185210866,759,759,759,759,0
20250314,162400,185210866,759,759,759,759,0
20250314,162300,185210866,759,759,759,759,0
20250314,162200,185210866,759,759,759,759,0
20250314,162100,185210866,759,759,759,759,0
20250314,162000,185210866,759,759,759,759,0
20250314,161900,185210866,759,759,759,759,0
20250314,161800,185210866,759,759,759,759,0
20250314,161700,185210866,759,759,759,759,0
20250314,161600,185210866,759,759,759,759,0
20250314,161500,185210866,759,759,759,759,0
20250314,161400,185210866,759,759,759,759,0
20250314,161300,185210866,759,759,759,759,0
20250314,161200,185210866,759,759,759,759,0
20250314,161100,185210866,759,759,759,759,0
20250314,161000,185210866,759,759,759,759,0
20250314,160900,185210866,759,759,759,759,0
20250314,160800,185210866,759,759,759,759,0
20250314,160700,185210866,759,759,759,759,0
20250314,160600,185210866,759,759,759,759,0
20250314,160500,185210866,759,759,759,759,0
20250314,160400,185210866,759,759,759,759,0
20250314,160300,185210866,759,759,759,759,0
20250314,160200,185210866,759,759,759,759,4195
20250314,160100,185210866,759,759,759,759,0
20250314,160000,185210866,759,759,759,759,0
20250314,155900,185210866,759,759,759,759,0
20250314,155800,185210866,759,759,759,759,0
20250314,155700,185210866,759,759,759,759,0
20250314,155600,185210866,759,759,759,759,0
20250314,155500,185210866,759,759,759,759,0
20250314,155400,185210866,759,759,759,759,0
20250314,155300,185210866,759,759,759,759,0
20250314,155200,185210866,759,759,759,759,0
20250314,155100,185210866,759,759,759,759,0
20250314,155000,185210866,759,759,759,759,0
20250314,154900,185210866,759,759,759,759,0
20250314,154800,185210866,759,759,759,759,0
20250314,154700,185210866,759,759,759,759,0
20250314,154600,185210866,759,759,759,759,0
20250314,154500,185210866,759,759,759,759,0
20250314,154400,185210866,759,759,759,759,0
20250314,154300,185210866,759,759,759,759,0
20250314,154200,185210866,759,759,759,759,0
20250314,154100,185210866,759,759,759,759,0
20250314,154000,185210866,759,759,759,759,0
20250314,153900,185210866,759,759,759,759,0
20250314,153800,185210866,759,759,759,759,0
20250314,153700,185210866,759,759,759,759,0
20250314,153600,185210866,759,759,759,759,0
20250314,153500,185210866,759,759,759,759,0
20250314,153400,185210866,759,759,759,759,0
20250314,153300,185210866,759,759,759,759,0
20250314,153200,185210866,759,759,759,759,4195
20250314,153100,185210866,759,759,759,759,0
20250314,153000,185210866,759,759,759,759,4195
20250314,152900,182026861,766,766,766,766,0
20250314,152800,182026861,766,766,766,766,0
20250314,152700,182026861,766,766,766,766,0
20250314,152600,182026861,766,766,766,766,0
20250314,152500,182026861,766,766,766,766,0
20250314,152400,182026861,766,766,766,766,0
20250314,152300,182026861,766,766,766,766,0
20250314,152200,182026861,766,766,766,766,0
20250314,152100,182026861,766,766,766,766,0
20250314,152000,182026861,766,766,766,766,0
20250314,151900,182026861,766,765,766,765,11
20250314,151800,182018445,766,765,766,765,501
20250314,151700,181635179,767,766,767,766,204
20250314,151600,181478913,765,765,766,765,2002
20250314,151500,179947382,766,765,766,765,187
20250314,151400,179804326,767,767,767,767,0
20250314,151300,179804326,767,767,767,767,0
20250314,151200,179804326,767,767,767,767,0
20250314,151100,179804326,767,762,767,760,3301
20250314,151000,177292059,768,765,768,761,7196
20250314,150900,171807351,768,768,768,768,0
20250314,150800,171807351,768,767,768,767,51
20250314,150700,171768233,768,768,768,768,3
20250314,150600,171765929,768,768,768,768,100
20250314,150500,171689129,768,768,768,768,0
20250314,150400,171689129,768,768,768,768,0
20250314,150300,171689129,768,768,768,768,1
20250314,150200,171688361,764,764,764,764,782
20250314,150100,171090913,769,769,769,769,0
20250314,150000,171090913,769,766,769,766,451
20250314,145900,170745085,766,766,766,766,0
20250314,145800,170745085,766,766,766,766,7
20250314,145700,170739723,766,766,766,766,0
20250314,145600,170739723,766,766,766,766,1
20250314,145500,170738957,767,766,767,766,2
20250314,145400,170737424,767,767,767,767,0
20250314,145300,170737424,767,762,767,762,1202
20250314,145200,169817491,767,767,767,767,0
20250314,145100,169817491,767,767,767,767,0
20250314,145000,169817491,767,767,767,767,0
20250314,144900,169817491,767,767,767,767,0
20250314,144800,169817491,767,767,767,767,0
20250314,144700,169817491,767,767,767,767,2
20250314,144600,169815957,762,766,767,762,6998
20250314,144500,164482033,767,767,767,767,0
20250314,144400,164482033,767,767,767,767,0
20250314,144300,164482033,767,767,767,767,31
20250314,144200,164458256,765,765,765,765,2000
20250314,144100,162928256,767,767,767,767,262
20250314,144000,162727302,767,767,767,767,0
20250314,143900,162727302,767,764,767,764,12
20250314,143800,162718131,764,764,764,764,0
20250314,143700,162718131,764,764,764,764,50
20250314,143600,162679931,765,765,765,765,0
20250314,143500,162679931,765,765,765,765,0
20250314,143400,162679931,765,765,765,765,0
20250314,143300,162679931,765,766,766,765,1778
20250314,143200,161319040,766,766,766,766,131
20250314,143100,161218694,767,767,767,767,1664
20250314,143000,159942406,767,767,767,767,0
20250314,142900,159942406,767,767,767,767,1104
20250314,142800,159095638,768,768,768,768,0
20250314,142700,159095638,768,768,768,768,0
20250314,142600,159095638,768,768,768,768,0
20250314,142500,159095638,768,768,768,768,0
20250314,142400,159095638,768,768,768,768,732
20250314,142300,158533462,768,767,768,767,1926
20250314,142200,157056190,768,768,768,768,500
20250314,142100,156672190,768,768,768,768,672
20250314,142000,156156094,768,768,768,768,0
20250314,141900,156156094,768,768,768,768,2867
20250314,141800,153954238,768,768,768,768,0
20250314,141700,153954238,768,768,768,768,0
20250314,141600,153954238,768,768,768,768,0
20250314,141500,153954238,768,764,768,764,3
20250314,141400,153951942,766,766,766,766,120
20250314,141300,153860022,763,763,763,763,0
20250314,141200,153860022,763,763,763,763,1779
20250314,141100,152502645,766,766,766,766,1305
20250314,141000,151503015,766,766,766,766,0
20250314,140900,151503015,766,766,766,766,837
20250314,140800,150861873,768,768,768,768,0
20250314,140700,150861873,768,768,768,768,0
20250314,140600,150861873,768,768,768,768,0
20250314,140500,150861873,768,768,768,768,0
20250314,140400,150861873,768,768,768,768,0
20250314,140300,150861873,768,768,768,768,0
20250314,140200,150861873,768,768,768,768,0
20250314,140100,150861873,768,768,768,768,0
20250314,140000,150861873,768,768,768,768,0
20250314,135900,150861873,768,768,768,768,0
20250314,135800,150861873,768,768,768,768,0
20250314,135700,150861873,768,768,768,768,0
20250314,135600,150861873,768,768,768,768,0
20250314,135500,150861873,768,768,768,768,0
20250314,135400,150861873,768,768,768,768,0
20250314,135300,150861873,768,768,768,768,0
20250314,135200,150861873,768,766,768,766,1476
20250314,135100,149731041,766,766,766,766,1
20250314,135000,149730275,763,766,766,763,122
20250314,134900,149636973,766,766,766,766,0
20250314,134800,149636973,766,766,766,766,0
20250314,134700,149636973,766,766,766,766,0
20250314,134600,149636973,766,763,766,763,354
20250314,134500,149366868,763,766,766,763,373
20250314,134400,149081696,766,766,766,766,0
20250314,134300,149081696,766,766,766,766,1
20250314,134200,149080930,764,764,764,764,1
20250314,134100,149080166,763,763,763,763,1
20250314,134000,149079403,766,766,766,766,0
20250314,133900,149079403,766,766,766,766,0
20250314,133800,149079403,766,766,766,766,1
20250314,133700,149078637,766,765,766,765,100
20250314,133600,149002099,766,766,766,766,0
20250314,133500,149002099,766,766,766,766,0
20250314,133400,149002099,766,766,766,766,0
20250314,133300,149002099,766,766,766,766,0
20250314,133200,149002099,766,766,766,766,0
20250314,133100,149002099,766,766,766,766,0
20250314,133000,149002099,766,766,766,766,0
20250314,132900,149002099,766,766,766,766,0
20250314,132800,149002099,766,766,766,766,0
20250314,132700,149002099,766,766,766,766,0
20250314,132600,149002099,766,766,766,766,0
20250314,132500,149002099,766,766,766,766,0
20250314,132400,149002099,766,766,766,766,791
20250314,132300,148396193,769,769,769,769,0
20250314,132200,148396193,769,769,769,769,0
20250314,132100,148396193,769,769,769,769,3
20250314,132000,148393886,769,769,769,769,0
20250314,131900,148393886,769,769,769,769,0
20250314,131800,148393886,769,767,769,767,145
20250314,131700,148282669,767,768,768,767,2719
20250314,131600,146197104,769,769,769,769,0
20250314,131500,146197104,769,769,769,769,0
20250314,131400,146197104,769,769,769,769,1
20250314,131300,146196335,767,767,767,767,10
20250314,131200,146188665,767,768,768,767,726
20250314,131100,145631793,769,769,769,769,2
20250314,131000,145630255,769,769,769,769,0
20250314,130900,145630255,769,769,769,769,1030
20250314,130800,144838185,769,769,769,769,10
20250314,130700,144830495,769,768,769,766,1703
20250314,130600,143524161,768,768,769,768,402
20250314,130500,143215424,769,769,769,769,0
20250314,130400,143215424,769,769,769,769,1
20250314,130300,143214655,766,766,766,766,0
20250314,130200,143214655,766,766,766,766,0
20250314,130100,143214655,766,771,771,766,170
20250314,130000,143083685,772,772,772,772,1
20250314,125900,143082913,765,773,773,765,193
20250314,125800,142935129,773,773,773,773,0
20250314,125700,142935129,773,773,773,773,3686
20250314,125600,140085851,773,773,773,773,200
20250314,125500,139931251,773,772,773,772,4529
20250314,125400,136432992,773,771,773,771,3659
20250314,125300,133610810,770,766,770,766,7882
20250314,125200,127551912,766,766,766,766,0
20250314,125100,127551912,766,766,766,766,0
20250314,125000,127551912,766,766,766,766,111
20250314,124900,127466886,766,766,766,766,0
20250314,124800,127466886,766,766,766,766,2
20250314,124700,127465354,766,766,766,766,0
20250314,124600,127465354,766,762,766,762,249
20250314,124500,127275604,766,766,766,766,1
20250314,124400,127274838,761,764,766,761,1528
20250314,124300,126110822,768,768,768,768,0
20250314,124200,126110822,768,768,768,768,0
20250314,124100,126110822,768,768,768,768,0
20250314,124000,126110822,768,768,768,768,0
20250314,123900,126110822,768,768,768,768,0
20250314,123800,126110822,768,768,768,768,0
20250314,123700,126110822,768,768,768,768,0
20250314,123600,126110822,768,768,768,768,0
20250314,123500,126110822,768,768,768,768,0
20250314,123400,126110822,768,768,768,768,0
20250314,123300,126110822,768,768,768,768,0
20250314,123200,126110822,768,768,768,768,11
20250314,123100,126102374,768,768,768,768,1
20250314,123000,126101606,768,768,768,768,0
20250314,122900,126101606,768,768,768,768,0
20250314,122800,126101606,768,768,768,768,0
20250314,122700,126101606,768,768,768,768,0
20250314,122600,126101606,768,768,768,768,0
20250314,122500,126101606,768,768,768,768,0
20250314,122400,126101606,768,768,768,768,0
20250314,122300,126101606,768,768,768,768,0
20250314,122200,126101606,768,768,768,768,0
20250314,122100,126101606,768,768,768,768,0
20250314,122000,126101606,768,768,768,768,0
20250314,121900,126101606,768,768,768,768,7
20250314,121800,126096230,768,764,768,764,3003
20250314,121700,123801926,768,768,768,764,74
20250314,121600,123745108,764,764,764,764,1
20250314,121500,123744344,769,765,769,764,6
20250314,121400,123739748,769,769,769,769,0
20250314,121300,123739748,769,769,769,769,32
20250314,121200,123715140,770,770,770,770,0
20250314,121100,123715140,770,770,770,770,0
20250314,121000,123715140,770,770,770,770,0
20250314,120900,123715140,770,770,770,770,30
20250314,120800,123692040,770,770,770,770,0
20250314,120700,123692040,770,770,770,770,0
20250314,120600,123692040,770,770,770,770,0
20250314,120500,123692040,770,770,770,770,0
20250314,120400,123692040,770,770,770,770,0
20250314,120300,123692040,770,770,770,770,0
20250314,120200,123692040,770,765,770,763,826
20250314,120100,123061018,771,767,771,766,216
20250314,120000,122895467,771,771,771,771,2
20250314,115900,122893925,770,770,770,770,600
20250314,115800,122431925,770,770,770,770,0
20250314,115700,122431925,770,770,770,770,0
20250314,115600,122431925,770,770,770,770,0
20250314,115500,122431925,770,770,770,770,0
20250314,115400,122431925,770,770,770,770,1825
20250314,115300,121026675,770,770,770,770,0
20250314,115200,121026675,770,770,770,770,0
20250314,115100,121026675,770,770,770,770,0
20250314,115000,121026675,770,770,770,770,4
20250314,114900,121023595,769,765,769,765,18383
20250314,114800,106933651,765,765,765,765,300
20250314,114700,106704151,766,766,766,766,0
20250314,114600,106704151,766,766,766,766,0
20250314,114500,106704151,766,766,766,766,0
20250314,114400,106704151,766,766,766,766,17
20250314,114300,106691129,766,766,766,766,18
20250314,114200,106677341,767,767,767,767,0
20250314,114100,106677341,767,767,767,767,41
20250314,114000,106645894,760,760,760,760,0
20250314,113900,106645894,760,760,760,760,0
20250314,113800,106645894,760,760,760,760,0
20250314,113700,106645894,760,760,760,760,0
20250314,113600,106645894,760,761,761,760,136
20250314,113500,106542447,768,767,768,767,200
20250314,113400,106388918,767,767,767,767,90
20250314,113300,106319888,767,767,767,767,100
20250314,113200,106243188,767,766,767,766,611
20250314,113100,105774623,766,766,766,766,10
20250314,113000,105766963,766,763,766,763,11655
20250314,112900,96858728,763,763,763,763,0
20250314,112800,96858728,763,761,763,761,343
20250314,112700,96597281,762,762,762,762,0
20250314,112600,96597281,762,762,762,762,0
20250314,112500,96597281,762,762,762,762,0
20250314,112400,96597281,762,762,762,762,0
20250314,112300,96597281,762,760,762,760,1763
20250314,112200,95253891,760,760,760,760,0
20250314,112100,95253891,760,760,760,760,0
20250314,112000,95253891,760,760,760,760,1
20250314,111900,95253131,760,760,760,760,12
20250314,111800,95244011,760,760,760,760,2500
20250314,111700,93344011,760,760,760,760,479
20250314,111600,92979971,760,760,760,760,0
20250314,111500,92979971,760,760,760,760,0
20250314,111400,92979971,760,760,760,760,20
20250314,111300,92964771,761,761,761,761,1
20250314,111200,92964010,762,762,762,762,2
20250314,111100,92962486,762,762,762,762,0
20250314,111000,92962486,762,762,762,762,0
20250314,110900,92962486,762,762,762,762,0
20250314,110800,92962486,762,762,762,762,0
20250314,110700,92962486,762,762,762,762,0
20250314,110600,92962486,762,762,762,762,0
20250314,110500,92962486,762,762,762,762,0
20250314,110400,92962486,762,762,762,762,0
20250314,110300,92962486,762,762,762,762,0
20250314,110200,92962486,762,762,762,762,0
20250314,110100,92962486,762,762,762,762,0
20250314,110000,92962486,762,762,762,762,0
20250314,105900,92962486,762,762,762,762,0
20250314,105800,92962486,762,762,762,762,0
20250314,105700,92962486,762,762,762,762,0
20250314,105600,92962486,762,762,762,762,0
20250314,105500,92962486,762,762,762,762,0
20250314,105400,92962486,762,762,762,762,0
20250314,105300,92962486,762,762,762,762,0
20250314,105200,92962486,762,762,762,762,138
20250314,105100,92857330,762,762,762,762,1
20250314,105000,92856568,762,762,762,762,0
20250314,104900,92856568,762,762,762,762,0
20250314,104800,92856568,762,762,762,762,0
20250314,104700,92856568,762,762,762,762,14
20250314,104600,92845900,761,761,761,761,0
20250314,104500,92845900,761,761,761,761,0
20250314,104400,92845900,761,761,761,761,20
20250314,104300,92830680,761,761,761,761,0
20250314,104200,92830680,761,761,761,761,0
20250314,104100,92830680,761,761,761,761,27
20250314,104000,92810133,763,763,763,763,0
20250314,103900,92810133,763,763,763,763,1
20250314,103800,92809370,758,758,758,758,0
20250314,103700,92809370,758,758,758,758,0
20250314,103600,92809370,758,758,758,758,0
20250314,103500,92809370,758,758,758,758,1900
20250314,103400,91369170,758,759,759,758,300
20250314,103300,91141760,763,763,763,763,100
20250314,103200,91065460,763,763,763,763,1497
20250314,103100,89923249,763,763,763,763,2
20250314,103000,89921723,760,760,760,760,10
20250314,102900,89914123,763,763,763,763,0
20250314,102800,89914123,763,763,763,763,0
20250314,102700,89914123,763,760,763,760,1961
20250314,102600,88423760,763,763,763,763,0
20250314,102500,88423760,763,763,763,763,0
20250314,102400,88423760,763,763,763,763,0
20250314,102300,88423760,763,763,763,763,0
20250314,102200,88423760,763,763,763,763,3
20250314,102100,88421471,760,760,760,760,0
20250314,102000,88421471,760,760,760,760,1000
20250314,101900,87661471,763,760,763,760,102
20250314,101800,87583945,763,763,763,763,0
20250314,101700,87583945,763,763,763,763,213
20250314,101600,87421426,764,764,764,764,0
20250314,101500,87421426,764,764,764,764,0
20250314,101400,87421426,764,764,764,764,0
20250314,101300,87421426,764,764,764,764,0
20250314,101200,87421426,764,764,764,764,0
20250314,101100,87421426,764,764,764,764,130
20250314,101000,87322106,764,764,764,764,0
20250314,100900,87322106,764,764,764,764,3
20250314,100800,87319814,761,762,764,761,3024
20250314,100700,85016105,764,764,764,764,0
20250314,100600,85016105,764,764,764,762,722
20250314,100500,84465135,765,765,765,765,0
20250314,100400,84465135,765,765,765,765,0
20250314,100300,84465135,765,765,765,765,0
20250314,100200,84465135,765,765,765,765,0
20250314,100100,84465135,765,765,765,765,0
20250314,100000,84465135,765,765,765,765,0
20250314,095900,84465135,765,765,765,765,2000
20250314,095800,82935135,765,765,765,765,0
20250314,095700,82935135,765,765,765,765,2
20250314,095600,82933605,761,761,761,761,408
20250314,095500,82623117,765,765,765,765,2
20250314,095400,82621587,764,760,764,760,5519
20250314,095300,78410651,763,763,763,763,0
20250314,095200,78410651,763,763,763,763,0
20250314,095100,78410651,763,760,763,760,3
20250314,095000,78408365,764,764,764,764,0
20250314,094900,78408365,764,764,764,764,2
20250314,094800,78406837,760,760,760,760,572
20250314,094700,77972117,764,764,764,764,583
20250314,094600,77526705,764,757,764,757,21146
20250314,094500,61474966,758,758,758,758,10
20250314,094400,61467386,757,759,759,757,2315
20250314,094300,59713527,759,759,759,759,5
20250314,094200,59709732,759,759,759,759,29
20250314,094100,59687721,759,758,759,758,194
20250314,094000,59540656,758,760,760,758,315
20250314,093900,59301692,761,761,761,761,0
20250314,093800,59301692,761,764,764,761,2
20250314,093700,59300167,764,761,764,761,97
20250314,093600,59226086,761,760,764,760,1815
20250314,093500,57846542,760,760,760,760,798
20250314,093400,57240062,765,764,765,760,1340
20250314,093300,56216395,764,764,764,764,11
20250314,093200,56207991,759,759,759,759,116
20250314,093100,56119947,765,765,765,765,5
20250314,093000,56116122,765,765,765,765,0
20250314,092900,56116122,765,765,765,765,0
20250314,092800,56116122,765,765,765,765,2
20250314,092700,56114592,761,762,762,761,1123
20250314,092600,55258966,769,769,769,769,0
20250314,092500,55258966,769,769,769,769,0
20250314,092400,55258966,769,761,769,761,49
20250314,092300,55221589,770,766,770,766,454
20250314,092200,54873485,766,762,766,762,866
20250314,092100,54213289,762,762,762,761,167
20250314,092000,54086196,762,762,762,762,14
20250314,091900,54075528,762,760,762,760,1319
20250314,091800,53071324,760,760,760,760,0
20250314,091700,53071324,760,756,760,755,5511
20250314,091600,48893150,761,761,761,760,2296
20250314,091500,47146718,763,766,766,762,1811
20250314,091400,45765005,766,760,766,760,162
20250314,091300,45640931,770,770,770,770,0
20250314,091200,45640931,770,766,771,756,1282
20250314,091100,44667204,767,768,768,767,140
20250314,091000,44559694,770,770,770,770,129
20250314,090900,44460364,771,773,773,771,2162
20250314,090800,42793012,774,769,774,769,3432
20250314,090700,40142967,769,772,772,769,3171
20250314,090600,37702056,767,774,774,767,7660
20250314,090500,31780916,767,763,774,763,4337
20250314,090400,28447729,765,767,767,765,4966
20250314,090300,24645395,766,766,766,766,500
20250314,090200,24262395,770,768,775,765,3768
20250314,090100,21368420,765,759,765,759,13640
20250314,090000,10964580,760,760,761,748,14439
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190200 185210866 759 759 759 759 4195
3 20250314 190100 185210866 759 759 759 759 0
4 20250314 190000 185210866 759 759 759 759 0
5 20250314 185900 185210866 759 759 759 759 0
6 20250314 185800 185210866 759 759 759 759 0
7 20250314 185700 185210866 759 759 759 759 0
8 20250314 185600 185210866 759 759 759 759 0
9 20250314 185500 185210866 759 759 759 759 0
10 20250314 185400 185210866 759 759 759 759 0
11 20250314 185300 185210866 759 759 759 759 0
12 20250314 185200 185210866 759 759 759 759 0
13 20250314 185100 185210866 759 759 759 759 0
14 20250314 185000 185210866 759 759 759 759 0
15 20250314 184900 185210866 759 759 759 759 0
16 20250314 184800 185210866 759 759 759 759 0
17 20250314 184700 185210866 759 759 759 759 0
18 20250314 184600 185210866 759 759 759 759 0
19 20250314 184500 185210866 759 759 759 759 0
20 20250314 184400 185210866 759 759 759 759 0
21 20250314 184300 185210866 759 759 759 759 0
22 20250314 184200 185210866 759 759 759 759 0
23 20250314 184100 185210866 759 759 759 759 0
24 20250314 184000 185210866 759 759 759 759 0
25 20250314 183900 185210866 759 759 759 759 0
26 20250314 183800 185210866 759 759 759 759 0
27 20250314 183700 185210866 759 759 759 759 0
28 20250314 183600 185210866 759 759 759 759 0
29 20250314 183500 185210866 759 759 759 759 0
30 20250314 183400 185210866 759 759 759 759 0
31 20250314 183300 185210866 759 759 759 759 0
32 20250314 183200 185210866 759 759 759 759 4195
33 20250314 183100 185210866 759 759 759 759 0
34 20250314 183000 185210866 759 759 759 759 0
35 20250314 182900 185210866 759 759 759 759 0
36 20250314 182800 185210866 759 759 759 759 0
37 20250314 182700 185210866 759 759 759 759 0
38 20250314 182600 185210866 759 759 759 759 0
39 20250314 182500 185210866 759 759 759 759 0
40 20250314 182400 185210866 759 759 759 759 0
41 20250314 182300 185210866 759 759 759 759 0
42 20250314 182200 185210866 759 759 759 759 0
43 20250314 182100 185210866 759 759 759 759 0
44 20250314 182000 185210866 759 759 759 759 0
45 20250314 181900 185210866 759 759 759 759 0
46 20250314 181800 185210866 759 759 759 759 0
47 20250314 181700 185210866 759 759 759 759 0
48 20250314 181600 185210866 759 759 759 759 0
49 20250314 181500 185210866 759 759 759 759 0
50 20250314 181400 185210866 759 759 759 759 0
51 20250314 181300 185210866 759 759 759 759 0
52 20250314 181200 185210866 759 759 759 759 0
53 20250314 181100 185210866 759 759 759 759 0
54 20250314 181000 185210866 759 759 759 759 0
55 20250314 180900 185210866 759 759 759 759 0
56 20250314 180800 185210866 759 759 759 759 0
57 20250314 180700 185210866 759 759 759 759 0
58 20250314 180600 185210866 759 759 759 759 0
59 20250314 180500 185210866 759 759 759 759 0
60 20250314 180400 185210866 759 759 759 759 0
61 20250314 180300 185210866 759 759 759 759 0
62 20250314 180200 185210866 759 759 759 759 4195
63 20250314 180100 185210866 759 759 759 759 0
64 20250314 180000 185210866 759 759 759 759 0
65 20250314 175900 185210866 759 759 759 759 0
66 20250314 175800 185210866 759 759 759 759 0
67 20250314 175700 185210866 759 759 759 759 0
68 20250314 175600 185210866 759 759 759 759 0
69 20250314 175500 185210866 759 759 759 759 0
70 20250314 175400 185210866 759 759 759 759 0
71 20250314 175300 185210866 759 759 759 759 0
72 20250314 175200 185210866 759 759 759 759 0
73 20250314 175100 185210866 759 759 759 759 0
74 20250314 175000 185210866 759 759 759 759 0
75 20250314 174900 185210866 759 759 759 759 0
76 20250314 174800 185210866 759 759 759 759 0
77 20250314 174700 185210866 759 759 759 759 0
78 20250314 174600 185210866 759 759 759 759 0
79 20250314 174500 185210866 759 759 759 759 0
80 20250314 174400 185210866 759 759 759 759 0
81 20250314 174300 185210866 759 759 759 759 0
82 20250314 174200 185210866 759 759 759 759 0
83 20250314 174100 185210866 759 759 759 759 0
84 20250314 174000 185210866 759 759 759 759 0
85 20250314 173900 185210866 759 759 759 759 0
86 20250314 173800 185210866 759 759 759 759 0
87 20250314 173700 185210866 759 759 759 759 0
88 20250314 173600 185210866 759 759 759 759 0
89 20250314 173500 185210866 759 759 759 759 0
90 20250314 173400 185210866 759 759 759 759 0
91 20250314 173300 185210866 759 759 759 759 0
92 20250314 173200 185210866 759 759 759 759 4195
93 20250314 173100 185210866 759 759 759 759 0
94 20250314 173000 185210866 759 759 759 759 0
95 20250314 172900 185210866 759 759 759 759 0
96 20250314 172800 185210866 759 759 759 759 0
97 20250314 172700 185210866 759 759 759 759 0
98 20250314 172600 185210866 759 759 759 759 0
99 20250314 172500 185210866 759 759 759 759 0
100 20250314 172400 185210866 759 759 759 759 0
101 20250314 172300 185210866 759 759 759 759 0
102 20250314 172200 185210866 759 759 759 759 0
103 20250314 172100 185210866 759 759 759 759 0
104 20250314 172000 185210866 759 759 759 759 0
105 20250314 171900 185210866 759 759 759 759 0
106 20250314 171800 185210866 759 759 759 759 0
107 20250314 171700 185210866 759 759 759 759 0
108 20250314 171600 185210866 759 759 759 759 0
109 20250314 171500 185210866 759 759 759 759 0
110 20250314 171400 185210866 759 759 759 759 0
111 20250314 171300 185210866 759 759 759 759 0
112 20250314 171200 185210866 759 759 759 759 0
113 20250314 171100 185210866 759 759 759 759 0
114 20250314 171000 185210866 759 759 759 759 0
115 20250314 170900 185210866 759 759 759 759 0
116 20250314 170800 185210866 759 759 759 759 0
117 20250314 170700 185210866 759 759 759 759 0
118 20250314 170600 185210866 759 759 759 759 0
119 20250314 170500 185210866 759 759 759 759 0
120 20250314 170400 185210866 759 759 759 759 0
121 20250314 170300 185210866 759 759 759 759 0
122 20250314 170200 185210866 759 759 759 759 4195
123 20250314 170100 185210866 759 759 759 759 0
124 20250314 170000 185210866 759 759 759 759 0
125 20250314 165900 185210866 759 759 759 759 0
126 20250314 165800 185210866 759 759 759 759 0
127 20250314 165700 185210866 759 759 759 759 0
128 20250314 165600 185210866 759 759 759 759 0
129 20250314 165500 185210866 759 759 759 759 0
130 20250314 165400 185210866 759 759 759 759 0
131 20250314 165300 185210866 759 759 759 759 0
132 20250314 165200 185210866 759 759 759 759 0
133 20250314 165100 185210866 759 759 759 759 0
134 20250314 165000 185210866 759 759 759 759 0
135 20250314 164900 185210866 759 759 759 759 0
136 20250314 164800 185210866 759 759 759 759 0
137 20250314 164700 185210866 759 759 759 759 0
138 20250314 164600 185210866 759 759 759 759 0
139 20250314 164500 185210866 759 759 759 759 0
140 20250314 164400 185210866 759 759 759 759 0
141 20250314 164300 185210866 759 759 759 759 0
142 20250314 164200 185210866 759 759 759 759 0
143 20250314 164100 185210866 759 759 759 759 0
144 20250314 164000 185210866 759 759 759 759 0
145 20250314 163900 185210866 759 759 759 759 0
146 20250314 163800 185210866 759 759 759 759 0
147 20250314 163700 185210866 759 759 759 759 0
148 20250314 163600 185210866 759 759 759 759 0
149 20250314 163500 185210866 759 759 759 759 0
150 20250314 163400 185210866 759 759 759 759 0
151 20250314 163300 185210866 759 759 759 759 0
152 20250314 163200 185210866 759 759 759 759 4195
153 20250314 163100 185210866 759 759 759 759 0
154 20250314 163000 185210866 759 759 759 759 0
155 20250314 162900 185210866 759 759 759 759 0
156 20250314 162800 185210866 759 759 759 759 0
157 20250314 162700 185210866 759 759 759 759 0
158 20250314 162600 185210866 759 759 759 759 0
159 20250314 162500 185210866 759 759 759 759 0
160 20250314 162400 185210866 759 759 759 759 0
161 20250314 162300 185210866 759 759 759 759 0
162 20250314 162200 185210866 759 759 759 759 0
163 20250314 162100 185210866 759 759 759 759 0
164 20250314 162000 185210866 759 759 759 759 0
165 20250314 161900 185210866 759 759 759 759 0
166 20250314 161800 185210866 759 759 759 759 0
167 20250314 161700 185210866 759 759 759 759 0
168 20250314 161600 185210866 759 759 759 759 0
169 20250314 161500 185210866 759 759 759 759 0
170 20250314 161400 185210866 759 759 759 759 0
171 20250314 161300 185210866 759 759 759 759 0
172 20250314 161200 185210866 759 759 759 759 0
173 20250314 161100 185210866 759 759 759 759 0
174 20250314 161000 185210866 759 759 759 759 0
175 20250314 160900 185210866 759 759 759 759 0
176 20250314 160800 185210866 759 759 759 759 0
177 20250314 160700 185210866 759 759 759 759 0
178 20250314 160600 185210866 759 759 759 759 0
179 20250314 160500 185210866 759 759 759 759 0
180 20250314 160400 185210866 759 759 759 759 0
181 20250314 160300 185210866 759 759 759 759 0
182 20250314 160200 185210866 759 759 759 759 4195
183 20250314 160100 185210866 759 759 759 759 0
184 20250314 160000 185210866 759 759 759 759 0
185 20250314 155900 185210866 759 759 759 759 0
186 20250314 155800 185210866 759 759 759 759 0
187 20250314 155700 185210866 759 759 759 759 0
188 20250314 155600 185210866 759 759 759 759 0
189 20250314 155500 185210866 759 759 759 759 0
190 20250314 155400 185210866 759 759 759 759 0
191 20250314 155300 185210866 759 759 759 759 0
192 20250314 155200 185210866 759 759 759 759 0
193 20250314 155100 185210866 759 759 759 759 0
194 20250314 155000 185210866 759 759 759 759 0
195 20250314 154900 185210866 759 759 759 759 0
196 20250314 154800 185210866 759 759 759 759 0
197 20250314 154700 185210866 759 759 759 759 0
198 20250314 154600 185210866 759 759 759 759 0
199 20250314 154500 185210866 759 759 759 759 0
200 20250314 154400 185210866 759 759 759 759 0
201 20250314 154300 185210866 759 759 759 759 0
202 20250314 154200 185210866 759 759 759 759 0
203 20250314 154100 185210866 759 759 759 759 0
204 20250314 154000 185210866 759 759 759 759 0
205 20250314 153900 185210866 759 759 759 759 0
206 20250314 153800 185210866 759 759 759 759 0
207 20250314 153700 185210866 759 759 759 759 0
208 20250314 153600 185210866 759 759 759 759 0
209 20250314 153500 185210866 759 759 759 759 0
210 20250314 153400 185210866 759 759 759 759 0
211 20250314 153300 185210866 759 759 759 759 0
212 20250314 153200 185210866 759 759 759 759 4195
213 20250314 153100 185210866 759 759 759 759 0
214 20250314 153000 185210866 759 759 759 759 4195
215 20250314 152900 182026861 766 766 766 766 0
216 20250314 152800 182026861 766 766 766 766 0
217 20250314 152700 182026861 766 766 766 766 0
218 20250314 152600 182026861 766 766 766 766 0
219 20250314 152500 182026861 766 766 766 766 0
220 20250314 152400 182026861 766 766 766 766 0
221 20250314 152300 182026861 766 766 766 766 0
222 20250314 152200 182026861 766 766 766 766 0
223 20250314 152100 182026861 766 766 766 766 0
224 20250314 152000 182026861 766 766 766 766 0
225 20250314 151900 182026861 766 765 766 765 11
226 20250314 151800 182018445 766 765 766 765 501
227 20250314 151700 181635179 767 766 767 766 204
228 20250314 151600 181478913 765 765 766 765 2002
229 20250314 151500 179947382 766 765 766 765 187
230 20250314 151400 179804326 767 767 767 767 0
231 20250314 151300 179804326 767 767 767 767 0
232 20250314 151200 179804326 767 767 767 767 0
233 20250314 151100 179804326 767 762 767 760 3301
234 20250314 151000 177292059 768 765 768 761 7196
235 20250314 150900 171807351 768 768 768 768 0
236 20250314 150800 171807351 768 767 768 767 51
237 20250314 150700 171768233 768 768 768 768 3
238 20250314 150600 171765929 768 768 768 768 100
239 20250314 150500 171689129 768 768 768 768 0
240 20250314 150400 171689129 768 768 768 768 0
241 20250314 150300 171689129 768 768 768 768 1
242 20250314 150200 171688361 764 764 764 764 782
243 20250314 150100 171090913 769 769 769 769 0
244 20250314 150000 171090913 769 766 769 766 451
245 20250314 145900 170745085 766 766 766 766 0
246 20250314 145800 170745085 766 766 766 766 7
247 20250314 145700 170739723 766 766 766 766 0
248 20250314 145600 170739723 766 766 766 766 1
249 20250314 145500 170738957 767 766 767 766 2
250 20250314 145400 170737424 767 767 767 767 0
251 20250314 145300 170737424 767 762 767 762 1202
252 20250314 145200 169817491 767 767 767 767 0
253 20250314 145100 169817491 767 767 767 767 0
254 20250314 145000 169817491 767 767 767 767 0
255 20250314 144900 169817491 767 767 767 767 0
256 20250314 144800 169817491 767 767 767 767 0
257 20250314 144700 169817491 767 767 767 767 2
258 20250314 144600 169815957 762 766 767 762 6998
259 20250314 144500 164482033 767 767 767 767 0
260 20250314 144400 164482033 767 767 767 767 0
261 20250314 144300 164482033 767 767 767 767 31
262 20250314 144200 164458256 765 765 765 765 2000
263 20250314 144100 162928256 767 767 767 767 262
264 20250314 144000 162727302 767 767 767 767 0
265 20250314 143900 162727302 767 764 767 764 12
266 20250314 143800 162718131 764 764 764 764 0
267 20250314 143700 162718131 764 764 764 764 50
268 20250314 143600 162679931 765 765 765 765 0
269 20250314 143500 162679931 765 765 765 765 0
270 20250314 143400 162679931 765 765 765 765 0
271 20250314 143300 162679931 765 766 766 765 1778
272 20250314 143200 161319040 766 766 766 766 131
273 20250314 143100 161218694 767 767 767 767 1664
274 20250314 143000 159942406 767 767 767 767 0
275 20250314 142900 159942406 767 767 767 767 1104
276 20250314 142800 159095638 768 768 768 768 0
277 20250314 142700 159095638 768 768 768 768 0
278 20250314 142600 159095638 768 768 768 768 0
279 20250314 142500 159095638 768 768 768 768 0
280 20250314 142400 159095638 768 768 768 768 732
281 20250314 142300 158533462 768 767 768 767 1926
282 20250314 142200 157056190 768 768 768 768 500
283 20250314 142100 156672190 768 768 768 768 672
284 20250314 142000 156156094 768 768 768 768 0
285 20250314 141900 156156094 768 768 768 768 2867
286 20250314 141800 153954238 768 768 768 768 0
287 20250314 141700 153954238 768 768 768 768 0
288 20250314 141600 153954238 768 768 768 768 0
289 20250314 141500 153954238 768 764 768 764 3
290 20250314 141400 153951942 766 766 766 766 120
291 20250314 141300 153860022 763 763 763 763 0
292 20250314 141200 153860022 763 763 763 763 1779
293 20250314 141100 152502645 766 766 766 766 1305
294 20250314 141000 151503015 766 766 766 766 0
295 20250314 140900 151503015 766 766 766 766 837
296 20250314 140800 150861873 768 768 768 768 0
297 20250314 140700 150861873 768 768 768 768 0
298 20250314 140600 150861873 768 768 768 768 0
299 20250314 140500 150861873 768 768 768 768 0
300 20250314 140400 150861873 768 768 768 768 0
301 20250314 140300 150861873 768 768 768 768 0
302 20250314 140200 150861873 768 768 768 768 0
303 20250314 140100 150861873 768 768 768 768 0
304 20250314 140000 150861873 768 768 768 768 0
305 20250314 135900 150861873 768 768 768 768 0
306 20250314 135800 150861873 768 768 768 768 0
307 20250314 135700 150861873 768 768 768 768 0
308 20250314 135600 150861873 768 768 768 768 0
309 20250314 135500 150861873 768 768 768 768 0
310 20250314 135400 150861873 768 768 768 768 0
311 20250314 135300 150861873 768 768 768 768 0
312 20250314 135200 150861873 768 766 768 766 1476
313 20250314 135100 149731041 766 766 766 766 1
314 20250314 135000 149730275 763 766 766 763 122
315 20250314 134900 149636973 766 766 766 766 0
316 20250314 134800 149636973 766 766 766 766 0
317 20250314 134700 149636973 766 766 766 766 0
318 20250314 134600 149636973 766 763 766 763 354
319 20250314 134500 149366868 763 766 766 763 373
320 20250314 134400 149081696 766 766 766 766 0
321 20250314 134300 149081696 766 766 766 766 1
322 20250314 134200 149080930 764 764 764 764 1
323 20250314 134100 149080166 763 763 763 763 1
324 20250314 134000 149079403 766 766 766 766 0
325 20250314 133900 149079403 766 766 766 766 0
326 20250314 133800 149079403 766 766 766 766 1
327 20250314 133700 149078637 766 765 766 765 100
328 20250314 133600 149002099 766 766 766 766 0
329 20250314 133500 149002099 766 766 766 766 0
330 20250314 133400 149002099 766 766 766 766 0
331 20250314 133300 149002099 766 766 766 766 0
332 20250314 133200 149002099 766 766 766 766 0
333 20250314 133100 149002099 766 766 766 766 0
334 20250314 133000 149002099 766 766 766 766 0
335 20250314 132900 149002099 766 766 766 766 0
336 20250314 132800 149002099 766 766 766 766 0
337 20250314 132700 149002099 766 766 766 766 0
338 20250314 132600 149002099 766 766 766 766 0
339 20250314 132500 149002099 766 766 766 766 0
340 20250314 132400 149002099 766 766 766 766 791
341 20250314 132300 148396193 769 769 769 769 0
342 20250314 132200 148396193 769 769 769 769 0
343 20250314 132100 148396193 769 769 769 769 3
344 20250314 132000 148393886 769 769 769 769 0
345 20250314 131900 148393886 769 769 769 769 0
346 20250314 131800 148393886 769 767 769 767 145
347 20250314 131700 148282669 767 768 768 767 2719
348 20250314 131600 146197104 769 769 769 769 0
349 20250314 131500 146197104 769 769 769 769 0
350 20250314 131400 146197104 769 769 769 769 1
351 20250314 131300 146196335 767 767 767 767 10
352 20250314 131200 146188665 767 768 768 767 726
353 20250314 131100 145631793 769 769 769 769 2
354 20250314 131000 145630255 769 769 769 769 0
355 20250314 130900 145630255 769 769 769 769 1030
356 20250314 130800 144838185 769 769 769 769 10
357 20250314 130700 144830495 769 768 769 766 1703
358 20250314 130600 143524161 768 768 769 768 402
359 20250314 130500 143215424 769 769 769 769 0
360 20250314 130400 143215424 769 769 769 769 1
361 20250314 130300 143214655 766 766 766 766 0
362 20250314 130200 143214655 766 766 766 766 0
363 20250314 130100 143214655 766 771 771 766 170
364 20250314 130000 143083685 772 772 772 772 1
365 20250314 125900 143082913 765 773 773 765 193
366 20250314 125800 142935129 773 773 773 773 0
367 20250314 125700 142935129 773 773 773 773 3686
368 20250314 125600 140085851 773 773 773 773 200
369 20250314 125500 139931251 773 772 773 772 4529
370 20250314 125400 136432992 773 771 773 771 3659
371 20250314 125300 133610810 770 766 770 766 7882
372 20250314 125200 127551912 766 766 766 766 0
373 20250314 125100 127551912 766 766 766 766 0
374 20250314 125000 127551912 766 766 766 766 111
375 20250314 124900 127466886 766 766 766 766 0
376 20250314 124800 127466886 766 766 766 766 2
377 20250314 124700 127465354 766 766 766 766 0
378 20250314 124600 127465354 766 762 766 762 249
379 20250314 124500 127275604 766 766 766 766 1
380 20250314 124400 127274838 761 764 766 761 1528
381 20250314 124300 126110822 768 768 768 768 0
382 20250314 124200 126110822 768 768 768 768 0
383 20250314 124100 126110822 768 768 768 768 0
384 20250314 124000 126110822 768 768 768 768 0
385 20250314 123900 126110822 768 768 768 768 0
386 20250314 123800 126110822 768 768 768 768 0
387 20250314 123700 126110822 768 768 768 768 0
388 20250314 123600 126110822 768 768 768 768 0
389 20250314 123500 126110822 768 768 768 768 0
390 20250314 123400 126110822 768 768 768 768 0
391 20250314 123300 126110822 768 768 768 768 0
392 20250314 123200 126110822 768 768 768 768 11
393 20250314 123100 126102374 768 768 768 768 1
394 20250314 123000 126101606 768 768 768 768 0
395 20250314 122900 126101606 768 768 768 768 0
396 20250314 122800 126101606 768 768 768 768 0
397 20250314 122700 126101606 768 768 768 768 0
398 20250314 122600 126101606 768 768 768 768 0
399 20250314 122500 126101606 768 768 768 768 0
400 20250314 122400 126101606 768 768 768 768 0
401 20250314 122300 126101606 768 768 768 768 0
402 20250314 122200 126101606 768 768 768 768 0
403 20250314 122100 126101606 768 768 768 768 0
404 20250314 122000 126101606 768 768 768 768 0
405 20250314 121900 126101606 768 768 768 768 7
406 20250314 121800 126096230 768 764 768 764 3003
407 20250314 121700 123801926 768 768 768 764 74
408 20250314 121600 123745108 764 764 764 764 1
409 20250314 121500 123744344 769 765 769 764 6
410 20250314 121400 123739748 769 769 769 769 0
411 20250314 121300 123739748 769 769 769 769 32
412 20250314 121200 123715140 770 770 770 770 0
413 20250314 121100 123715140 770 770 770 770 0
414 20250314 121000 123715140 770 770 770 770 0
415 20250314 120900 123715140 770 770 770 770 30
416 20250314 120800 123692040 770 770 770 770 0
417 20250314 120700 123692040 770 770 770 770 0
418 20250314 120600 123692040 770 770 770 770 0
419 20250314 120500 123692040 770 770 770 770 0
420 20250314 120400 123692040 770 770 770 770 0
421 20250314 120300 123692040 770 770 770 770 0
422 20250314 120200 123692040 770 765 770 763 826
423 20250314 120100 123061018 771 767 771 766 216
424 20250314 120000 122895467 771 771 771 771 2
425 20250314 115900 122893925 770 770 770 770 600
426 20250314 115800 122431925 770 770 770 770 0
427 20250314 115700 122431925 770 770 770 770 0
428 20250314 115600 122431925 770 770 770 770 0
429 20250314 115500 122431925 770 770 770 770 0
430 20250314 115400 122431925 770 770 770 770 1825
431 20250314 115300 121026675 770 770 770 770 0
432 20250314 115200 121026675 770 770 770 770 0
433 20250314 115100 121026675 770 770 770 770 0
434 20250314 115000 121026675 770 770 770 770 4
435 20250314 114900 121023595 769 765 769 765 18383
436 20250314 114800 106933651 765 765 765 765 300
437 20250314 114700 106704151 766 766 766 766 0
438 20250314 114600 106704151 766 766 766 766 0
439 20250314 114500 106704151 766 766 766 766 0
440 20250314 114400 106704151 766 766 766 766 17
441 20250314 114300 106691129 766 766 766 766 18
442 20250314 114200 106677341 767 767 767 767 0
443 20250314 114100 106677341 767 767 767 767 41
444 20250314 114000 106645894 760 760 760 760 0
445 20250314 113900 106645894 760 760 760 760 0
446 20250314 113800 106645894 760 760 760 760 0
447 20250314 113700 106645894 760 760 760 760 0
448 20250314 113600 106645894 760 761 761 760 136
449 20250314 113500 106542447 768 767 768 767 200
450 20250314 113400 106388918 767 767 767 767 90
451 20250314 113300 106319888 767 767 767 767 100
452 20250314 113200 106243188 767 766 767 766 611
453 20250314 113100 105774623 766 766 766 766 10
454 20250314 113000 105766963 766 763 766 763 11655
455 20250314 112900 96858728 763 763 763 763 0
456 20250314 112800 96858728 763 761 763 761 343
457 20250314 112700 96597281 762 762 762 762 0
458 20250314 112600 96597281 762 762 762 762 0
459 20250314 112500 96597281 762 762 762 762 0
460 20250314 112400 96597281 762 762 762 762 0
461 20250314 112300 96597281 762 760 762 760 1763
462 20250314 112200 95253891 760 760 760 760 0
463 20250314 112100 95253891 760 760 760 760 0
464 20250314 112000 95253891 760 760 760 760 1
465 20250314 111900 95253131 760 760 760 760 12
466 20250314 111800 95244011 760 760 760 760 2500
467 20250314 111700 93344011 760 760 760 760 479
468 20250314 111600 92979971 760 760 760 760 0
469 20250314 111500 92979971 760 760 760 760 0
470 20250314 111400 92979971 760 760 760 760 20
471 20250314 111300 92964771 761 761 761 761 1
472 20250314 111200 92964010 762 762 762 762 2
473 20250314 111100 92962486 762 762 762 762 0
474 20250314 111000 92962486 762 762 762 762 0
475 20250314 110900 92962486 762 762 762 762 0
476 20250314 110800 92962486 762 762 762 762 0
477 20250314 110700 92962486 762 762 762 762 0
478 20250314 110600 92962486 762 762 762 762 0
479 20250314 110500 92962486 762 762 762 762 0
480 20250314 110400 92962486 762 762 762 762 0
481 20250314 110300 92962486 762 762 762 762 0
482 20250314 110200 92962486 762 762 762 762 0
483 20250314 110100 92962486 762 762 762 762 0
484 20250314 110000 92962486 762 762 762 762 0
485 20250314 105900 92962486 762 762 762 762 0
486 20250314 105800 92962486 762 762 762 762 0
487 20250314 105700 92962486 762 762 762 762 0
488 20250314 105600 92962486 762 762 762 762 0
489 20250314 105500 92962486 762 762 762 762 0
490 20250314 105400 92962486 762 762 762 762 0
491 20250314 105300 92962486 762 762 762 762 0
492 20250314 105200 92962486 762 762 762 762 138
493 20250314 105100 92857330 762 762 762 762 1
494 20250314 105000 92856568 762 762 762 762 0
495 20250314 104900 92856568 762 762 762 762 0
496 20250314 104800 92856568 762 762 762 762 0
497 20250314 104700 92856568 762 762 762 762 14
498 20250314 104600 92845900 761 761 761 761 0
499 20250314 104500 92845900 761 761 761 761 0
500 20250314 104400 92845900 761 761 761 761 20
501 20250314 104300 92830680 761 761 761 761 0
502 20250314 104200 92830680 761 761 761 761 0
503 20250314 104100 92830680 761 761 761 761 27
504 20250314 104000 92810133 763 763 763 763 0
505 20250314 103900 92810133 763 763 763 763 1
506 20250314 103800 92809370 758 758 758 758 0
507 20250314 103700 92809370 758 758 758 758 0
508 20250314 103600 92809370 758 758 758 758 0
509 20250314 103500 92809370 758 758 758 758 1900
510 20250314 103400 91369170 758 759 759 758 300
511 20250314 103300 91141760 763 763 763 763 100
512 20250314 103200 91065460 763 763 763 763 1497
513 20250314 103100 89923249 763 763 763 763 2
514 20250314 103000 89921723 760 760 760 760 10
515 20250314 102900 89914123 763 763 763 763 0
516 20250314 102800 89914123 763 763 763 763 0
517 20250314 102700 89914123 763 760 763 760 1961
518 20250314 102600 88423760 763 763 763 763 0
519 20250314 102500 88423760 763 763 763 763 0
520 20250314 102400 88423760 763 763 763 763 0
521 20250314 102300 88423760 763 763 763 763 0
522 20250314 102200 88423760 763 763 763 763 3
523 20250314 102100 88421471 760 760 760 760 0
524 20250314 102000 88421471 760 760 760 760 1000
525 20250314 101900 87661471 763 760 763 760 102
526 20250314 101800 87583945 763 763 763 763 0
527 20250314 101700 87583945 763 763 763 763 213
528 20250314 101600 87421426 764 764 764 764 0
529 20250314 101500 87421426 764 764 764 764 0
530 20250314 101400 87421426 764 764 764 764 0
531 20250314 101300 87421426 764 764 764 764 0
532 20250314 101200 87421426 764 764 764 764 0
533 20250314 101100 87421426 764 764 764 764 130
534 20250314 101000 87322106 764 764 764 764 0
535 20250314 100900 87322106 764 764 764 764 3
536 20250314 100800 87319814 761 762 764 761 3024
537 20250314 100700 85016105 764 764 764 764 0
538 20250314 100600 85016105 764 764 764 762 722
539 20250314 100500 84465135 765 765 765 765 0
540 20250314 100400 84465135 765 765 765 765 0
541 20250314 100300 84465135 765 765 765 765 0
542 20250314 100200 84465135 765 765 765 765 0
543 20250314 100100 84465135 765 765 765 765 0
544 20250314 100000 84465135 765 765 765 765 0
545 20250314 095900 84465135 765 765 765 765 2000
546 20250314 095800 82935135 765 765 765 765 0
547 20250314 095700 82935135 765 765 765 765 2
548 20250314 095600 82933605 761 761 761 761 408
549 20250314 095500 82623117 765 765 765 765 2
550 20250314 095400 82621587 764 760 764 760 5519
551 20250314 095300 78410651 763 763 763 763 0
552 20250314 095200 78410651 763 763 763 763 0
553 20250314 095100 78410651 763 760 763 760 3
554 20250314 095000 78408365 764 764 764 764 0
555 20250314 094900 78408365 764 764 764 764 2
556 20250314 094800 78406837 760 760 760 760 572
557 20250314 094700 77972117 764 764 764 764 583
558 20250314 094600 77526705 764 757 764 757 21146
559 20250314 094500 61474966 758 758 758 758 10
560 20250314 094400 61467386 757 759 759 757 2315
561 20250314 094300 59713527 759 759 759 759 5
562 20250314 094200 59709732 759 759 759 759 29
563 20250314 094100 59687721 759 758 759 758 194
564 20250314 094000 59540656 758 760 760 758 315
565 20250314 093900 59301692 761 761 761 761 0
566 20250314 093800 59301692 761 764 764 761 2
567 20250314 093700 59300167 764 761 764 761 97
568 20250314 093600 59226086 761 760 764 760 1815
569 20250314 093500 57846542 760 760 760 760 798
570 20250314 093400 57240062 765 764 765 760 1340
571 20250314 093300 56216395 764 764 764 764 11
572 20250314 093200 56207991 759 759 759 759 116
573 20250314 093100 56119947 765 765 765 765 5
574 20250314 093000 56116122 765 765 765 765 0
575 20250314 092900 56116122 765 765 765 765 0
576 20250314 092800 56116122 765 765 765 765 2
577 20250314 092700 56114592 761 762 762 761 1123
578 20250314 092600 55258966 769 769 769 769 0
579 20250314 092500 55258966 769 769 769 769 0
580 20250314 092400 55258966 769 761 769 761 49
581 20250314 092300 55221589 770 766 770 766 454
582 20250314 092200 54873485 766 762 766 762 866
583 20250314 092100 54213289 762 762 762 761 167
584 20250314 092000 54086196 762 762 762 762 14
585 20250314 091900 54075528 762 760 762 760 1319
586 20250314 091800 53071324 760 760 760 760 0
587 20250314 091700 53071324 760 756 760 755 5511
588 20250314 091600 48893150 761 761 761 760 2296
589 20250314 091500 47146718 763 766 766 762 1811
590 20250314 091400 45765005 766 760 766 760 162
591 20250314 091300 45640931 770 770 770 770 0
592 20250314 091200 45640931 770 766 771 756 1282
593 20250314 091100 44667204 767 768 768 767 140
594 20250314 091000 44559694 770 770 770 770 129
595 20250314 090900 44460364 771 773 773 771 2162
596 20250314 090800 42793012 774 769 774 769 3432
597 20250314 090700 40142967 769 772 772 769 3171
598 20250314 090600 37702056 767 774 774 767 7660
599 20250314 090500 31780916 767 763 774 763 4337
600 20250314 090400 28447729 765 767 767 765 4966
601 20250314 090300 24645395 766 766 766 766 500
602 20250314 090200 24262395 770 768 775 765 3768
603 20250314 090100 21368420 765 759 765 759 13640
604 20250314 090000 10964580 760 760 761 748 14439

1
014990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,75112995,0,56560085235,0.00
20250311,0,75112995,0,56109407265,0.00
20250310,0,75112995,0,57686780160,0.00
20250307,0,75112995,0,56409859245,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 75112995 0 56560085235 0.00
3 20250311 0 75112995 0 56109407265 0.00
4 20250310 0 75112995 0 57686780160 0.00
5 20250307 0 75112995 0 56409859245 0.00