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

609
019550/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190700,73114139,696,696,696,696,1795
20250314,190600,73114139,696,696,696,696,0
20250314,190500,73114139,696,696,696,696,0
20250314,190400,73114139,696,696,696,696,0
20250314,190300,73114139,696,696,696,696,0
20250314,190200,73114139,696,696,696,696,0
20250314,190100,73114139,696,696,696,696,0
20250314,190000,73114139,696,696,696,696,0
20250314,185900,73114139,696,696,696,696,0
20250314,185800,73114139,696,696,696,696,0
20250314,185700,73114139,696,696,696,696,0
20250314,185600,73114139,696,696,696,696,0
20250314,185500,73114139,696,696,696,696,0
20250314,185400,73114139,696,696,696,696,0
20250314,185300,73114139,696,696,696,696,0
20250314,185200,73114139,696,696,696,696,0
20250314,185100,73114139,696,696,696,696,0
20250314,185000,73114139,696,696,696,696,0
20250314,184900,73114139,696,696,696,696,0
20250314,184800,73114139,696,696,696,696,0
20250314,184700,73114139,696,696,696,696,0
20250314,184600,73114139,696,696,696,696,0
20250314,184500,73114139,696,696,696,696,0
20250314,184400,73114139,696,696,696,696,0
20250314,184300,73114139,696,696,696,696,0
20250314,184200,73114139,696,696,696,696,0
20250314,184100,73114139,696,696,696,696,0
20250314,184000,73114139,696,696,696,696,0
20250314,183900,73114139,696,696,696,696,0
20250314,183800,73114139,696,696,696,696,0
20250314,183700,73114139,696,696,696,696,1795
20250314,183600,73114139,696,696,696,696,0
20250314,183500,73114139,696,696,696,696,0
20250314,183400,73114139,696,696,696,696,0
20250314,183300,73114139,696,696,696,696,0
20250314,183200,73114139,696,696,696,696,0
20250314,183100,73114139,696,696,696,696,0
20250314,183000,73114139,696,696,696,696,0
20250314,182900,73114139,696,696,696,696,0
20250314,182800,73114139,696,696,696,696,0
20250314,182700,73114139,696,696,696,696,0
20250314,182600,73114139,696,696,696,696,0
20250314,182500,73114139,696,696,696,696,0
20250314,182400,73114139,696,696,696,696,0
20250314,182300,73114139,696,696,696,696,0
20250314,182200,73114139,696,696,696,696,0
20250314,182100,73114139,696,696,696,696,0
20250314,182000,73114139,696,696,696,696,0
20250314,181900,73114139,696,696,696,696,0
20250314,181800,73114139,696,696,696,696,0
20250314,181700,73114139,696,696,696,696,0
20250314,181600,73114139,696,696,696,696,0
20250314,181500,73114139,696,696,696,696,0
20250314,181400,73114139,696,696,696,696,0
20250314,181300,73114139,696,696,696,696,0
20250314,181200,73114139,696,696,696,696,0
20250314,181100,73114139,696,696,696,696,0
20250314,181000,73114139,696,696,696,696,0
20250314,180900,73114139,696,696,696,696,0
20250314,180800,73114139,696,696,696,696,0
20250314,180700,73114139,696,696,696,696,1795
20250314,180600,73114139,696,696,696,696,0
20250314,180500,73114139,696,696,696,696,0
20250314,180400,73114139,696,696,696,696,0
20250314,180300,73114139,696,696,696,696,0
20250314,180200,73114139,696,696,696,696,0
20250314,180100,73114139,696,696,696,696,0
20250314,180000,73114139,696,696,696,696,0
20250314,175900,73114139,696,696,696,696,0
20250314,175800,73114139,696,696,696,696,0
20250314,175700,73114139,696,696,696,696,0
20250314,175600,73114139,696,696,696,696,0
20250314,175500,73114139,696,696,696,696,0
20250314,175400,73114139,696,696,696,696,0
20250314,175300,73114139,696,696,696,696,0
20250314,175200,73114139,696,696,696,696,0
20250314,175100,73114139,696,696,696,696,0
20250314,175000,73114139,696,696,696,696,0
20250314,174900,73114139,696,696,696,696,0
20250314,174800,73114139,696,696,696,696,0
20250314,174700,73114139,696,696,696,696,0
20250314,174600,73114139,696,696,696,696,0
20250314,174500,73114139,696,696,696,696,0
20250314,174400,73114139,696,696,696,696,0
20250314,174300,73114139,696,696,696,696,0
20250314,174200,73114139,696,696,696,696,0
20250314,174100,73114139,696,696,696,696,0
20250314,174000,73114139,696,696,696,696,0
20250314,173900,73114139,696,696,696,696,0
20250314,173800,73114139,696,696,696,696,0
20250314,173700,73114139,696,696,696,696,1795
20250314,173600,73114139,696,696,696,696,0
20250314,173500,73114139,696,696,696,696,0
20250314,173400,73114139,696,696,696,696,0
20250314,173300,73114139,696,696,696,696,0
20250314,173200,73114139,696,696,696,696,0
20250314,173100,73114139,696,696,696,696,0
20250314,173000,73114139,696,696,696,696,0
20250314,172900,73114139,696,696,696,696,0
20250314,172800,73114139,696,696,696,696,0
20250314,172700,73114139,696,696,696,696,0
20250314,172600,73114139,696,696,696,696,0
20250314,172500,73114139,696,696,696,696,0
20250314,172400,73114139,696,696,696,696,0
20250314,172300,73114139,696,696,696,696,0
20250314,172200,73114139,696,696,696,696,0
20250314,172100,73114139,696,696,696,696,0
20250314,172000,73114139,696,696,696,696,0
20250314,171900,73114139,696,696,696,696,0
20250314,171800,73114139,696,696,696,696,0
20250314,171700,73114139,696,696,696,696,0
20250314,171600,73114139,696,696,696,696,0
20250314,171500,73114139,696,696,696,696,0
20250314,171400,73114139,696,696,696,696,0
20250314,171300,73114139,696,696,696,696,0
20250314,171200,73114139,696,696,696,696,0
20250314,171100,73114139,696,696,696,696,0
20250314,171000,73114139,696,696,696,696,0
20250314,170900,73114139,696,696,696,696,0
20250314,170800,73114139,696,696,696,696,0
20250314,170700,73114139,696,696,696,696,1795
20250314,170600,73114139,696,696,696,696,0
20250314,170500,73114139,696,696,696,696,0
20250314,170400,73114139,696,696,696,696,0
20250314,170300,73114139,696,696,696,696,0
20250314,170200,73114139,696,696,696,696,0
20250314,170100,73114139,696,696,696,696,0
20250314,170000,73114139,696,696,696,696,0
20250314,165900,73114139,696,696,696,696,0
20250314,165800,73114139,696,696,696,696,0
20250314,165700,73114139,696,696,696,696,0
20250314,165600,73114139,696,696,696,696,0
20250314,165500,73114139,696,696,696,696,0
20250314,165400,73114139,696,696,696,696,0
20250314,165300,73114139,696,696,696,696,0
20250314,165200,73114139,696,696,696,696,0
20250314,165100,73114139,696,696,696,696,0
20250314,165000,73114139,696,696,696,696,0
20250314,164900,73114139,696,696,696,696,0
20250314,164800,73114139,696,696,696,696,0
20250314,164700,73114139,696,696,696,696,0
20250314,164600,73114139,696,696,696,696,0
20250314,164500,73114139,696,696,696,696,0
20250314,164400,73114139,696,696,696,696,0
20250314,164300,73114139,696,696,696,696,0
20250314,164200,73114139,696,696,696,696,0
20250314,164100,73114139,696,696,696,696,0
20250314,164000,73114139,696,696,696,696,0
20250314,163900,73114139,696,696,696,696,0
20250314,163800,73114139,696,696,696,696,0
20250314,163700,73114139,696,696,696,696,1795
20250314,163600,73114139,696,696,696,696,0
20250314,163500,73114139,696,696,696,696,0
20250314,163400,73114139,696,696,696,696,0
20250314,163300,73114139,696,696,696,696,0
20250314,163200,73114139,696,696,696,696,0
20250314,163100,73114139,696,696,696,696,0
20250314,163000,73114139,696,696,696,696,0
20250314,162900,73114139,696,696,696,696,0
20250314,162800,73114139,696,696,696,696,0
20250314,162700,73114139,696,696,696,696,0
20250314,162600,73114139,696,696,696,696,0
20250314,162500,73114139,696,696,696,696,0
20250314,162400,73114139,696,696,696,696,0
20250314,162300,73114139,696,696,696,696,0
20250314,162200,73114139,696,696,696,696,0
20250314,162100,73114139,696,696,696,696,0
20250314,162000,73114139,696,696,696,696,0
20250314,161900,73114139,696,696,696,696,0
20250314,161800,73114139,696,696,696,696,0
20250314,161700,73114139,696,696,696,696,0
20250314,161600,73114139,696,696,696,696,0
20250314,161500,73114139,696,696,696,696,0
20250314,161400,73114139,696,696,696,696,0
20250314,161300,73114139,696,696,696,696,0
20250314,161200,73114139,696,696,696,696,0
20250314,161100,73114139,696,696,696,696,0
20250314,161000,73114139,696,696,696,696,0
20250314,160900,73114139,696,696,696,696,0
20250314,160800,73114139,696,696,696,696,0
20250314,160700,73114139,696,696,696,696,1795
20250314,160600,73114139,696,696,696,696,0
20250314,160500,73114139,696,696,696,696,0
20250314,160400,73114139,696,696,696,696,0
20250314,160300,73114139,696,696,696,696,0
20250314,160200,73114139,696,696,696,696,0
20250314,160100,73114139,696,696,696,696,0
20250314,160000,73114139,696,696,696,696,0
20250314,155900,73114139,696,696,696,696,0
20250314,155800,73114139,696,696,696,696,0
20250314,155700,73114139,696,696,696,696,0
20250314,155600,73114139,696,696,696,696,0
20250314,155500,73114139,696,696,696,696,0
20250314,155400,73114139,696,696,696,696,0
20250314,155300,73114139,696,696,696,696,0
20250314,155200,73114139,696,696,696,696,0
20250314,155100,73114139,696,696,696,696,0
20250314,155000,73114139,696,696,696,696,0
20250314,154900,73114139,696,696,696,696,0
20250314,154800,73114139,696,696,696,696,0
20250314,154700,73114139,696,696,696,696,0
20250314,154600,73114139,696,696,696,696,0
20250314,154500,73114139,696,696,696,696,0
20250314,154400,73114139,696,696,696,696,0
20250314,154300,73114139,696,696,696,696,0
20250314,154200,73114139,696,696,696,696,0
20250314,154100,73114139,696,696,696,696,0
20250314,154000,73114139,696,696,696,696,0
20250314,153900,73114139,696,696,696,696,0
20250314,153800,73114139,696,696,696,696,0
20250314,153700,73114139,696,696,696,696,1795
20250314,153600,73114139,696,696,696,696,0
20250314,153500,73114139,696,696,696,696,0
20250314,153400,73114139,696,696,696,696,0
20250314,153300,73114139,696,696,696,696,0
20250314,153200,73114139,696,696,696,696,0
20250314,153100,73114139,696,696,696,696,0
20250314,153000,73114139,696,696,696,696,1795
20250314,152900,71864819,695,695,695,695,0
20250314,152800,71864819,695,695,695,695,0
20250314,152700,71864819,695,695,695,695,0
20250314,152600,71864819,695,695,695,695,0
20250314,152500,71864819,695,695,695,695,0
20250314,152400,71864819,695,695,695,695,0
20250314,152300,71864819,695,695,695,695,0
20250314,152200,71864819,695,695,695,695,0
20250314,152100,71864819,695,695,695,695,0
20250314,152000,71864819,695,695,695,695,0
20250314,151900,71864819,695,695,695,695,20
20250314,151800,71850919,696,696,696,696,0
20250314,151700,71850919,696,696,696,696,0
20250314,151600,71850919,696,696,696,696,0
20250314,151500,71850919,696,696,696,696,32
20250314,151400,71828647,696,696,696,696,0
20250314,151300,71828647,696,696,696,696,10
20250314,151200,71821687,695,695,695,695,0
20250314,151100,71821687,695,695,695,695,692
20250314,151000,71340747,694,694,694,694,40
20250314,150900,71312987,694,694,694,694,586
20250314,150800,70906303,693,693,693,693,2273
20250314,150700,69331114,693,693,693,693,1000
20250314,150600,68638114,694,694,694,694,0
20250314,150500,68638114,694,693,694,693,1898
20250314,150400,67322799,694,694,694,694,0
20250314,150300,67322799,694,693,694,693,3482
20250314,150200,64909772,694,694,694,694,0
20250314,150100,64909772,694,694,694,694,0
20250314,150000,64909772,694,694,694,694,0
20250314,145900,64909772,694,694,694,694,0
20250314,145800,64909772,694,694,694,694,0
20250314,145700,64909772,694,694,694,694,0
20250314,145600,64909772,694,694,694,694,0
20250314,145500,64909772,694,694,694,694,2
20250314,145400,64908384,696,696,696,696,0
20250314,145300,64908384,696,696,696,696,0
20250314,145200,64908384,696,696,696,696,0
20250314,145100,64908384,696,696,696,696,0
20250314,145000,64908384,696,696,696,696,0
20250314,144900,64908384,696,696,696,696,0
20250314,144800,64908384,696,696,696,696,0
20250314,144700,64908384,696,696,696,696,0
20250314,144600,64908384,696,696,696,696,0
20250314,144500,64908384,696,696,696,696,0
20250314,144400,64908384,696,696,696,696,0
20250314,144300,64908384,696,696,696,696,0
20250314,144200,64908384,696,696,696,696,0
20250314,144100,64908384,696,696,696,696,0
20250314,144000,64908384,696,696,696,696,0
20250314,143900,64908384,696,696,696,696,0
20250314,143800,64908384,696,696,696,696,0
20250314,143700,64908384,696,696,696,696,0
20250314,143600,64908384,696,696,696,696,250
20250314,143500,64734384,696,696,696,696,0
20250314,143400,64734384,696,696,696,696,100
20250314,143300,64664784,696,696,696,696,0
20250314,143200,64664784,696,696,696,696,5
20250314,143100,64661304,696,696,696,696,0
20250314,143000,64661304,696,696,696,696,0
20250314,142900,64661304,696,696,696,696,0
20250314,142800,64661304,696,696,696,696,0
20250314,142700,64661304,696,696,696,696,2000
20250314,142600,63269304,696,696,696,696,0
20250314,142500,63269304,696,696,696,696,0
20250314,142400,63269304,696,696,696,696,5
20250314,142300,63265824,695,695,695,695,1788
20250314,142200,62023164,696,696,696,696,0
20250314,142100,62023164,696,696,696,696,0
20250314,142000,62023164,696,696,696,696,0
20250314,141900,62023164,696,696,696,696,0
20250314,141800,62023164,696,695,696,695,1193
20250314,141700,61194028,695,695,695,695,0
20250314,141600,61194028,695,693,695,693,45084
20250314,141500,29950182,694,693,694,693,1001
20250314,141400,29256488,694,694,694,694,60
20250314,141300,29214848,694,694,694,694,0
20250314,141200,29214848,694,694,694,694,177
20250314,141100,29092010,694,694,694,694,0
20250314,141000,29092010,694,694,694,694,0
20250314,140900,29092010,694,694,694,694,0
20250314,140800,29092010,694,694,694,694,0
20250314,140700,29092010,694,694,694,694,0
20250314,140600,29092010,694,694,694,694,0
20250314,140500,29092010,694,694,694,694,0
20250314,140400,29092010,694,694,694,694,0
20250314,140300,29092010,694,694,694,694,0
20250314,140200,29092010,694,694,694,694,0
20250314,140100,29092010,694,694,694,694,0
20250314,140000,29092010,694,694,694,694,0
20250314,135900,29092010,694,694,694,694,0
20250314,135800,29092010,694,694,694,694,0
20250314,135700,29092010,694,694,694,694,0
20250314,135600,29092010,694,694,694,694,34
20250314,135500,29068414,694,694,694,694,21
20250314,135400,29053840,694,694,694,694,555
20250314,135300,28668670,695,695,695,695,0
20250314,135200,28668670,695,695,695,695,0
20250314,135100,28668670,695,695,695,695,0
20250314,135000,28668670,695,695,695,695,0
20250314,134900,28668670,695,695,695,695,0
20250314,134800,28668670,695,695,695,695,0
20250314,134700,28668670,695,695,695,695,4
20250314,134600,28665890,694,694,694,694,50
20250314,134500,28631190,695,695,695,695,0
20250314,134400,28631190,695,695,695,695,1
20250314,134300,28630495,693,693,693,693,0
20250314,134200,28630495,693,693,693,693,733
20250314,134100,28122526,693,693,693,693,0
20250314,134000,28122526,693,693,693,693,0
20250314,133900,28122526,693,693,693,693,0
20250314,133800,28122526,693,693,693,693,0
20250314,133700,28122526,693,693,693,693,0
20250314,133600,28122526,693,693,693,693,0
20250314,133500,28122526,693,694,694,693,1000
20250314,133400,27429379,694,694,694,694,0
20250314,133300,27429379,694,694,694,694,0
20250314,133200,27429379,694,694,694,694,0
20250314,133100,27429379,694,694,694,694,0
20250314,133000,27429379,694,694,694,694,853
20250314,132900,26837397,694,694,694,694,0
20250314,132800,26837397,694,693,694,693,15
20250314,132700,26826988,693,693,693,693,3
20250314,132600,26824909,694,694,694,694,10
20250314,132500,26817969,694,694,694,694,0
20250314,132400,26817969,694,694,694,694,0
20250314,132300,26817969,694,694,694,694,0
20250314,132200,26817969,694,694,694,694,1752
20250314,132100,25602081,695,695,695,695,4
20250314,132000,25599301,695,695,695,695,0
20250314,131900,25599301,695,695,695,695,0
20250314,131800,25599301,695,695,695,695,1
20250314,131700,25598606,694,694,694,694,0
20250314,131600,25598606,694,695,695,694,55
20250314,131500,25560382,695,695,695,695,0
20250314,131400,25560382,695,695,695,695,0
20250314,131300,25560382,695,695,695,695,0
20250314,131200,25560382,695,695,695,695,0
20250314,131100,25560382,695,695,695,695,0
20250314,131000,25560382,695,695,695,695,0
20250314,130900,25560382,695,695,695,695,0
20250314,130800,25560382,695,695,695,695,0
20250314,130700,25560382,695,695,695,695,0
20250314,130600,25560382,695,695,695,695,0
20250314,130500,25560382,695,695,695,695,0
20250314,130400,25560382,695,695,695,695,0
20250314,130300,25560382,695,695,695,695,0
20250314,130200,25560382,695,695,695,695,30
20250314,130100,25539532,695,695,695,695,0
20250314,130000,25539532,695,695,695,695,0
20250314,125900,25539532,695,695,695,695,0
20250314,125800,25539532,695,695,695,695,0
20250314,125700,25539532,695,695,695,695,0
20250314,125600,25539532,695,695,695,695,0
20250314,125500,25539532,695,695,695,695,0
20250314,125400,25539532,695,695,695,695,0
20250314,125300,25539532,695,695,695,695,0
20250314,125200,25539532,695,695,695,695,0
20250314,125100,25539532,695,695,695,695,0
20250314,125000,25539532,695,695,695,695,10
20250314,124900,25532582,695,695,695,695,0
20250314,124800,25532582,695,695,695,695,0
20250314,124700,25532582,695,695,695,695,0
20250314,124600,25532582,695,695,695,695,0
20250314,124500,25532582,695,695,695,695,0
20250314,124400,25532582,695,695,695,695,0
20250314,124300,25532582,695,695,695,695,0
20250314,124200,25532582,695,695,695,695,1000
20250314,124100,24837582,695,695,695,695,0
20250314,124000,24837582,695,695,695,695,0
20250314,123900,24837582,695,695,695,695,0
20250314,123800,24837582,695,695,695,695,0
20250314,123700,24837582,695,695,695,695,3
20250314,123600,24835497,695,695,695,695,4
20250314,123500,24832717,694,694,694,694,400
20250314,123400,24555117,695,695,695,695,0
20250314,123300,24555117,695,695,695,695,1
20250314,123200,24554422,695,695,695,695,4
20250314,123100,24551642,695,695,695,695,0
20250314,123000,24551642,695,695,695,695,0
20250314,122900,24551642,695,695,695,695,1
20250314,122800,24550947,694,694,694,694,0
20250314,122700,24550947,694,694,694,694,0
20250314,122600,24550947,694,694,694,694,0
20250314,122500,24550947,694,694,694,694,0
20250314,122400,24550947,694,694,694,694,0
20250314,122300,24550947,694,694,694,694,50
20250314,122200,24516247,695,695,695,695,0
20250314,122100,24516247,695,695,695,695,200
20250314,122000,24377247,695,695,695,695,0
20250314,121900,24377247,695,695,695,695,0
20250314,121800,24377247,695,695,695,695,0
20250314,121700,24377247,695,695,695,695,0
20250314,121600,24377247,695,695,695,695,0
20250314,121500,24377247,695,695,695,695,0
20250314,121400,24377247,695,695,695,695,3
20250314,121300,24375162,695,695,695,695,10
20250314,121200,24368212,695,695,695,695,0
20250314,121100,24368212,695,695,695,695,3
20250314,121000,24366127,695,695,695,695,2
20250314,120900,24364737,694,694,694,694,0
20250314,120800,24364737,694,694,694,694,0
20250314,120700,24364737,694,694,694,694,50
20250314,120600,24330037,695,695,695,695,40
20250314,120500,24302237,695,695,695,695,0
20250314,120400,24302237,695,695,695,695,0
20250314,120300,24302237,695,695,695,695,0
20250314,120200,24302237,695,695,695,695,14
20250314,120100,24292507,695,695,695,695,0
20250314,120000,24292507,695,695,695,695,0
20250314,115900,24292507,695,695,695,695,0
20250314,115800,24292507,695,695,695,695,0
20250314,115700,24292507,695,695,695,695,1
20250314,115600,24291812,695,695,695,695,1
20250314,115500,24291117,695,695,695,695,0
20250314,115400,24291117,695,695,695,695,0
20250314,115300,24291117,695,695,695,695,0
20250314,115200,24291117,695,695,695,695,0
20250314,115100,24291117,695,695,695,695,0
20250314,115000,24291117,695,695,695,695,0
20250314,114900,24291117,695,695,695,695,0
20250314,114800,24291117,695,695,695,695,0
20250314,114700,24291117,695,695,695,695,0
20250314,114600,24291117,695,695,695,695,0
20250314,114500,24291117,695,695,695,695,4
20250314,114400,24288337,693,693,693,693,0
20250314,114300,24288337,693,693,693,693,0
20250314,114200,24288337,693,693,693,693,0
20250314,114100,24288337,693,693,693,693,0
20250314,114000,24288337,693,693,693,693,0
20250314,113900,24288337,693,694,694,693,4
20250314,113800,24285563,695,695,695,695,0
20250314,113700,24285563,695,695,695,695,0
20250314,113600,24285563,695,695,695,695,0
20250314,113500,24285563,695,695,695,695,0
20250314,113400,24285563,695,695,695,695,0
20250314,113300,24285563,695,695,695,695,0
20250314,113200,24285563,695,694,695,694,1669
20250314,113100,23127147,694,694,694,694,5
20250314,113000,23123677,694,694,694,694,0
20250314,112900,23123677,694,693,694,693,160
20250314,112800,23012787,694,694,694,694,0
20250314,112700,23012787,694,694,694,694,0
20250314,112600,23012787,694,694,694,694,0
20250314,112500,23012787,694,694,694,694,0
20250314,112400,23012787,694,694,694,694,0
20250314,112300,23012787,694,694,694,694,1002
20250314,112200,22317399,694,694,694,694,10
20250314,112100,22310459,694,694,694,694,0
20250314,112000,22310459,694,694,694,694,0
20250314,111900,22310459,694,694,694,694,0
20250314,111800,22310459,694,694,694,694,100
20250314,111700,22241059,694,694,694,694,0
20250314,111600,22241059,694,694,694,694,0
20250314,111500,22241059,694,694,694,694,0
20250314,111400,22241059,694,694,694,694,0
20250314,111300,22241059,694,694,694,694,0
20250314,111200,22241059,694,694,694,694,0
20250314,111100,22241059,694,694,694,694,3
20250314,111000,22238977,694,694,694,694,1
20250314,110900,22238283,691,691,691,691,0
20250314,110800,22238283,691,691,691,691,0
20250314,110700,22238283,691,691,691,691,0
20250314,110600,22238283,691,691,691,691,0
20250314,110500,22238283,691,691,691,691,0
20250314,110400,22238283,691,691,691,691,118
20250314,110300,22156745,694,694,694,694,0
20250314,110200,22156745,694,694,694,694,0
20250314,110100,22156745,694,694,694,694,0
20250314,110000,22156745,694,694,694,694,0
20250314,105900,22156745,694,694,694,694,0
20250314,105800,22156745,694,694,694,694,0
20250314,105700,22156745,694,694,694,694,0
20250314,105600,22156745,694,694,694,694,0
20250314,105500,22156745,694,694,694,694,0
20250314,105400,22156745,694,694,694,694,50
20250314,105300,22122045,694,694,694,694,0
20250314,105200,22122045,694,691,694,691,236
20250314,105100,21958966,690,690,690,690,0
20250314,105000,21958966,690,690,690,690,52
20250314,104900,21923086,690,693,693,690,10000
20250314,104800,15009069,694,694,694,694,0
20250314,104700,15009069,694,694,694,694,0
20250314,104600,15009069,694,694,694,694,6
20250314,104500,15004905,693,693,693,693,0
20250314,104400,15004905,693,693,693,693,0
20250314,104300,15004905,693,693,693,693,0
20250314,104200,15004905,693,693,693,693,0
20250314,104100,15004905,693,693,693,693,0
20250314,104000,15004905,693,693,693,693,0
20250314,103900,15004905,693,693,693,693,1
20250314,103800,15004212,694,694,694,694,10
20250314,103700,14997272,694,694,694,694,0
20250314,103600,14997272,694,694,694,694,0
20250314,103500,14997272,694,694,694,694,0
20250314,103400,14997272,694,694,694,694,300
20250314,103300,14789072,694,694,694,694,100
20250314,103200,14719672,694,694,694,694,6
20250314,103100,14715508,692,692,692,692,0
20250314,103000,14715508,692,692,692,692,0
20250314,102900,14715508,692,692,692,692,1444
20250314,102800,13716260,692,693,693,692,932
20250314,102700,13071209,693,693,693,693,0
20250314,102600,13071209,693,693,693,693,0
20250314,102500,13071209,693,693,693,693,0
20250314,102400,13071209,693,693,693,693,0
20250314,102300,13071209,693,693,693,693,0
20250314,102200,13071209,693,693,693,693,0
20250314,102100,13071209,693,693,693,693,0
20250314,102000,13071209,693,693,693,693,0
20250314,101900,13071209,693,693,693,693,0
20250314,101800,13071209,693,693,693,693,2
20250314,101700,13069823,694,694,694,694,0
20250314,101600,13069823,694,694,694,694,0
20250314,101500,13069823,694,694,694,694,7
20250314,101400,13064965,694,694,694,694,0
20250314,101300,13064965,694,694,694,694,1
20250314,101200,13064271,694,694,694,694,1
20250314,101100,13063577,694,694,694,694,1
20250314,101000,13062883,691,692,692,691,1105
20250314,100900,12298281,694,694,694,694,0
20250314,100800,12298281,694,694,694,694,3
20250314,100700,12296199,694,694,694,694,0
20250314,100600,12296199,694,694,694,694,100
20250314,100500,12226799,693,693,693,693,0
20250314,100400,12226799,693,694,694,693,1649
20250314,100300,11083917,694,694,694,694,0
20250314,100200,11083917,694,694,694,694,0
20250314,100100,11083917,694,695,695,694,702
20250314,100000,10596679,695,695,695,695,100
20250314,095900,10527179,695,695,695,695,110
20250314,095800,10450729,695,695,695,695,0
20250314,095700,10450729,695,695,695,695,0
20250314,095600,10450729,695,695,695,695,0
20250314,095500,10450729,695,695,695,695,0
20250314,095400,10450729,695,695,695,695,0
20250314,095300,10450729,695,695,695,695,1448
20250314,095200,9444369,695,695,695,695,500
20250314,095100,9096869,695,695,695,695,9
20250314,095000,9090614,694,694,694,694,0
20250314,094900,9090614,694,694,694,694,0
20250314,094800,9090614,694,695,695,694,5
20250314,094700,9087143,695,695,695,695,1
20250314,094600,9086448,695,695,695,695,27
20250314,094500,9067683,695,695,695,695,14
20250314,094400,9057953,695,695,695,695,0
20250314,094300,9057953,695,694,695,694,101
20250314,094200,8987759,694,694,694,694,0
20250314,094100,8987759,694,694,694,694,1913
20250314,094000,7660137,695,695,695,695,0
20250314,093900,7660137,695,695,695,695,0
20250314,093800,7660137,695,695,695,695,0
20250314,093700,7660137,695,695,695,695,1000
20250314,093600,6965137,695,695,695,695,0
20250314,093500,6965137,695,695,695,695,0
20250314,093400,6965137,695,695,695,695,0
20250314,093300,6965137,695,695,695,695,390
20250314,093200,6694087,695,696,696,695,201
20250314,093100,6554192,695,695,695,695,0
20250314,093000,6554192,695,695,695,695,0
20250314,092900,6554192,695,695,695,695,5
20250314,092800,6550717,696,696,696,696,47
20250314,092700,6518005,696,696,696,696,20
20250314,092600,6504085,696,696,697,696,2678
20250314,092500,4639751,695,695,695,695,363
20250314,092400,4387466,695,695,695,695,0
20250314,092300,4387466,695,695,695,695,41
20250314,092200,4358971,696,696,696,696,0
20250314,092100,4358971,696,696,696,696,0
20250314,092000,4358971,696,696,696,696,0
20250314,091900,4358971,696,696,696,696,0
20250314,091800,4358971,696,696,696,696,30
20250314,091700,4338091,697,694,697,693,3664
20250314,091600,1792442,692,692,692,692,0
20250314,091500,1792442,692,692,692,692,0
20250314,091400,1792442,692,693,693,692,701
20250314,091300,1306650,694,694,694,694,0
20250314,091200,1306650,694,694,694,694,8
20250314,091100,1301098,694,694,694,694,19
20250314,091000,1287912,694,694,694,694,0
20250314,090900,1287912,694,694,694,694,32
20250314,090800,1265704,694,693,694,693,15
20250314,090700,1255295,692,692,692,692,0
20250314,090600,1255295,692,692,692,692,0
20250314,090500,1255295,692,692,692,692,533
20250314,090400,886459,692,692,692,692,0
20250314,090300,886459,692,692,692,692,20
20250314,090200,872619,693,693,693,693,0
20250314,090100,872619,693,693,693,693,1
20250314,090000,871926,690,693,693,690,1188
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190700 73114139 696 696 696 696 1795
3 20250314 190600 73114139 696 696 696 696 0
4 20250314 190500 73114139 696 696 696 696 0
5 20250314 190400 73114139 696 696 696 696 0
6 20250314 190300 73114139 696 696 696 696 0
7 20250314 190200 73114139 696 696 696 696 0
8 20250314 190100 73114139 696 696 696 696 0
9 20250314 190000 73114139 696 696 696 696 0
10 20250314 185900 73114139 696 696 696 696 0
11 20250314 185800 73114139 696 696 696 696 0
12 20250314 185700 73114139 696 696 696 696 0
13 20250314 185600 73114139 696 696 696 696 0
14 20250314 185500 73114139 696 696 696 696 0
15 20250314 185400 73114139 696 696 696 696 0
16 20250314 185300 73114139 696 696 696 696 0
17 20250314 185200 73114139 696 696 696 696 0
18 20250314 185100 73114139 696 696 696 696 0
19 20250314 185000 73114139 696 696 696 696 0
20 20250314 184900 73114139 696 696 696 696 0
21 20250314 184800 73114139 696 696 696 696 0
22 20250314 184700 73114139 696 696 696 696 0
23 20250314 184600 73114139 696 696 696 696 0
24 20250314 184500 73114139 696 696 696 696 0
25 20250314 184400 73114139 696 696 696 696 0
26 20250314 184300 73114139 696 696 696 696 0
27 20250314 184200 73114139 696 696 696 696 0
28 20250314 184100 73114139 696 696 696 696 0
29 20250314 184000 73114139 696 696 696 696 0
30 20250314 183900 73114139 696 696 696 696 0
31 20250314 183800 73114139 696 696 696 696 0
32 20250314 183700 73114139 696 696 696 696 1795
33 20250314 183600 73114139 696 696 696 696 0
34 20250314 183500 73114139 696 696 696 696 0
35 20250314 183400 73114139 696 696 696 696 0
36 20250314 183300 73114139 696 696 696 696 0
37 20250314 183200 73114139 696 696 696 696 0
38 20250314 183100 73114139 696 696 696 696 0
39 20250314 183000 73114139 696 696 696 696 0
40 20250314 182900 73114139 696 696 696 696 0
41 20250314 182800 73114139 696 696 696 696 0
42 20250314 182700 73114139 696 696 696 696 0
43 20250314 182600 73114139 696 696 696 696 0
44 20250314 182500 73114139 696 696 696 696 0
45 20250314 182400 73114139 696 696 696 696 0
46 20250314 182300 73114139 696 696 696 696 0
47 20250314 182200 73114139 696 696 696 696 0
48 20250314 182100 73114139 696 696 696 696 0
49 20250314 182000 73114139 696 696 696 696 0
50 20250314 181900 73114139 696 696 696 696 0
51 20250314 181800 73114139 696 696 696 696 0
52 20250314 181700 73114139 696 696 696 696 0
53 20250314 181600 73114139 696 696 696 696 0
54 20250314 181500 73114139 696 696 696 696 0
55 20250314 181400 73114139 696 696 696 696 0
56 20250314 181300 73114139 696 696 696 696 0
57 20250314 181200 73114139 696 696 696 696 0
58 20250314 181100 73114139 696 696 696 696 0
59 20250314 181000 73114139 696 696 696 696 0
60 20250314 180900 73114139 696 696 696 696 0
61 20250314 180800 73114139 696 696 696 696 0
62 20250314 180700 73114139 696 696 696 696 1795
63 20250314 180600 73114139 696 696 696 696 0
64 20250314 180500 73114139 696 696 696 696 0
65 20250314 180400 73114139 696 696 696 696 0
66 20250314 180300 73114139 696 696 696 696 0
67 20250314 180200 73114139 696 696 696 696 0
68 20250314 180100 73114139 696 696 696 696 0
69 20250314 180000 73114139 696 696 696 696 0
70 20250314 175900 73114139 696 696 696 696 0
71 20250314 175800 73114139 696 696 696 696 0
72 20250314 175700 73114139 696 696 696 696 0
73 20250314 175600 73114139 696 696 696 696 0
74 20250314 175500 73114139 696 696 696 696 0
75 20250314 175400 73114139 696 696 696 696 0
76 20250314 175300 73114139 696 696 696 696 0
77 20250314 175200 73114139 696 696 696 696 0
78 20250314 175100 73114139 696 696 696 696 0
79 20250314 175000 73114139 696 696 696 696 0
80 20250314 174900 73114139 696 696 696 696 0
81 20250314 174800 73114139 696 696 696 696 0
82 20250314 174700 73114139 696 696 696 696 0
83 20250314 174600 73114139 696 696 696 696 0
84 20250314 174500 73114139 696 696 696 696 0
85 20250314 174400 73114139 696 696 696 696 0
86 20250314 174300 73114139 696 696 696 696 0
87 20250314 174200 73114139 696 696 696 696 0
88 20250314 174100 73114139 696 696 696 696 0
89 20250314 174000 73114139 696 696 696 696 0
90 20250314 173900 73114139 696 696 696 696 0
91 20250314 173800 73114139 696 696 696 696 0
92 20250314 173700 73114139 696 696 696 696 1795
93 20250314 173600 73114139 696 696 696 696 0
94 20250314 173500 73114139 696 696 696 696 0
95 20250314 173400 73114139 696 696 696 696 0
96 20250314 173300 73114139 696 696 696 696 0
97 20250314 173200 73114139 696 696 696 696 0
98 20250314 173100 73114139 696 696 696 696 0
99 20250314 173000 73114139 696 696 696 696 0
100 20250314 172900 73114139 696 696 696 696 0
101 20250314 172800 73114139 696 696 696 696 0
102 20250314 172700 73114139 696 696 696 696 0
103 20250314 172600 73114139 696 696 696 696 0
104 20250314 172500 73114139 696 696 696 696 0
105 20250314 172400 73114139 696 696 696 696 0
106 20250314 172300 73114139 696 696 696 696 0
107 20250314 172200 73114139 696 696 696 696 0
108 20250314 172100 73114139 696 696 696 696 0
109 20250314 172000 73114139 696 696 696 696 0
110 20250314 171900 73114139 696 696 696 696 0
111 20250314 171800 73114139 696 696 696 696 0
112 20250314 171700 73114139 696 696 696 696 0
113 20250314 171600 73114139 696 696 696 696 0
114 20250314 171500 73114139 696 696 696 696 0
115 20250314 171400 73114139 696 696 696 696 0
116 20250314 171300 73114139 696 696 696 696 0
117 20250314 171200 73114139 696 696 696 696 0
118 20250314 171100 73114139 696 696 696 696 0
119 20250314 171000 73114139 696 696 696 696 0
120 20250314 170900 73114139 696 696 696 696 0
121 20250314 170800 73114139 696 696 696 696 0
122 20250314 170700 73114139 696 696 696 696 1795
123 20250314 170600 73114139 696 696 696 696 0
124 20250314 170500 73114139 696 696 696 696 0
125 20250314 170400 73114139 696 696 696 696 0
126 20250314 170300 73114139 696 696 696 696 0
127 20250314 170200 73114139 696 696 696 696 0
128 20250314 170100 73114139 696 696 696 696 0
129 20250314 170000 73114139 696 696 696 696 0
130 20250314 165900 73114139 696 696 696 696 0
131 20250314 165800 73114139 696 696 696 696 0
132 20250314 165700 73114139 696 696 696 696 0
133 20250314 165600 73114139 696 696 696 696 0
134 20250314 165500 73114139 696 696 696 696 0
135 20250314 165400 73114139 696 696 696 696 0
136 20250314 165300 73114139 696 696 696 696 0
137 20250314 165200 73114139 696 696 696 696 0
138 20250314 165100 73114139 696 696 696 696 0
139 20250314 165000 73114139 696 696 696 696 0
140 20250314 164900 73114139 696 696 696 696 0
141 20250314 164800 73114139 696 696 696 696 0
142 20250314 164700 73114139 696 696 696 696 0
143 20250314 164600 73114139 696 696 696 696 0
144 20250314 164500 73114139 696 696 696 696 0
145 20250314 164400 73114139 696 696 696 696 0
146 20250314 164300 73114139 696 696 696 696 0
147 20250314 164200 73114139 696 696 696 696 0
148 20250314 164100 73114139 696 696 696 696 0
149 20250314 164000 73114139 696 696 696 696 0
150 20250314 163900 73114139 696 696 696 696 0
151 20250314 163800 73114139 696 696 696 696 0
152 20250314 163700 73114139 696 696 696 696 1795
153 20250314 163600 73114139 696 696 696 696 0
154 20250314 163500 73114139 696 696 696 696 0
155 20250314 163400 73114139 696 696 696 696 0
156 20250314 163300 73114139 696 696 696 696 0
157 20250314 163200 73114139 696 696 696 696 0
158 20250314 163100 73114139 696 696 696 696 0
159 20250314 163000 73114139 696 696 696 696 0
160 20250314 162900 73114139 696 696 696 696 0
161 20250314 162800 73114139 696 696 696 696 0
162 20250314 162700 73114139 696 696 696 696 0
163 20250314 162600 73114139 696 696 696 696 0
164 20250314 162500 73114139 696 696 696 696 0
165 20250314 162400 73114139 696 696 696 696 0
166 20250314 162300 73114139 696 696 696 696 0
167 20250314 162200 73114139 696 696 696 696 0
168 20250314 162100 73114139 696 696 696 696 0
169 20250314 162000 73114139 696 696 696 696 0
170 20250314 161900 73114139 696 696 696 696 0
171 20250314 161800 73114139 696 696 696 696 0
172 20250314 161700 73114139 696 696 696 696 0
173 20250314 161600 73114139 696 696 696 696 0
174 20250314 161500 73114139 696 696 696 696 0
175 20250314 161400 73114139 696 696 696 696 0
176 20250314 161300 73114139 696 696 696 696 0
177 20250314 161200 73114139 696 696 696 696 0
178 20250314 161100 73114139 696 696 696 696 0
179 20250314 161000 73114139 696 696 696 696 0
180 20250314 160900 73114139 696 696 696 696 0
181 20250314 160800 73114139 696 696 696 696 0
182 20250314 160700 73114139 696 696 696 696 1795
183 20250314 160600 73114139 696 696 696 696 0
184 20250314 160500 73114139 696 696 696 696 0
185 20250314 160400 73114139 696 696 696 696 0
186 20250314 160300 73114139 696 696 696 696 0
187 20250314 160200 73114139 696 696 696 696 0
188 20250314 160100 73114139 696 696 696 696 0
189 20250314 160000 73114139 696 696 696 696 0
190 20250314 155900 73114139 696 696 696 696 0
191 20250314 155800 73114139 696 696 696 696 0
192 20250314 155700 73114139 696 696 696 696 0
193 20250314 155600 73114139 696 696 696 696 0
194 20250314 155500 73114139 696 696 696 696 0
195 20250314 155400 73114139 696 696 696 696 0
196 20250314 155300 73114139 696 696 696 696 0
197 20250314 155200 73114139 696 696 696 696 0
198 20250314 155100 73114139 696 696 696 696 0
199 20250314 155000 73114139 696 696 696 696 0
200 20250314 154900 73114139 696 696 696 696 0
201 20250314 154800 73114139 696 696 696 696 0
202 20250314 154700 73114139 696 696 696 696 0
203 20250314 154600 73114139 696 696 696 696 0
204 20250314 154500 73114139 696 696 696 696 0
205 20250314 154400 73114139 696 696 696 696 0
206 20250314 154300 73114139 696 696 696 696 0
207 20250314 154200 73114139 696 696 696 696 0
208 20250314 154100 73114139 696 696 696 696 0
209 20250314 154000 73114139 696 696 696 696 0
210 20250314 153900 73114139 696 696 696 696 0
211 20250314 153800 73114139 696 696 696 696 0
212 20250314 153700 73114139 696 696 696 696 1795
213 20250314 153600 73114139 696 696 696 696 0
214 20250314 153500 73114139 696 696 696 696 0
215 20250314 153400 73114139 696 696 696 696 0
216 20250314 153300 73114139 696 696 696 696 0
217 20250314 153200 73114139 696 696 696 696 0
218 20250314 153100 73114139 696 696 696 696 0
219 20250314 153000 73114139 696 696 696 696 1795
220 20250314 152900 71864819 695 695 695 695 0
221 20250314 152800 71864819 695 695 695 695 0
222 20250314 152700 71864819 695 695 695 695 0
223 20250314 152600 71864819 695 695 695 695 0
224 20250314 152500 71864819 695 695 695 695 0
225 20250314 152400 71864819 695 695 695 695 0
226 20250314 152300 71864819 695 695 695 695 0
227 20250314 152200 71864819 695 695 695 695 0
228 20250314 152100 71864819 695 695 695 695 0
229 20250314 152000 71864819 695 695 695 695 0
230 20250314 151900 71864819 695 695 695 695 20
231 20250314 151800 71850919 696 696 696 696 0
232 20250314 151700 71850919 696 696 696 696 0
233 20250314 151600 71850919 696 696 696 696 0
234 20250314 151500 71850919 696 696 696 696 32
235 20250314 151400 71828647 696 696 696 696 0
236 20250314 151300 71828647 696 696 696 696 10
237 20250314 151200 71821687 695 695 695 695 0
238 20250314 151100 71821687 695 695 695 695 692
239 20250314 151000 71340747 694 694 694 694 40
240 20250314 150900 71312987 694 694 694 694 586
241 20250314 150800 70906303 693 693 693 693 2273
242 20250314 150700 69331114 693 693 693 693 1000
243 20250314 150600 68638114 694 694 694 694 0
244 20250314 150500 68638114 694 693 694 693 1898
245 20250314 150400 67322799 694 694 694 694 0
246 20250314 150300 67322799 694 693 694 693 3482
247 20250314 150200 64909772 694 694 694 694 0
248 20250314 150100 64909772 694 694 694 694 0
249 20250314 150000 64909772 694 694 694 694 0
250 20250314 145900 64909772 694 694 694 694 0
251 20250314 145800 64909772 694 694 694 694 0
252 20250314 145700 64909772 694 694 694 694 0
253 20250314 145600 64909772 694 694 694 694 0
254 20250314 145500 64909772 694 694 694 694 2
255 20250314 145400 64908384 696 696 696 696 0
256 20250314 145300 64908384 696 696 696 696 0
257 20250314 145200 64908384 696 696 696 696 0
258 20250314 145100 64908384 696 696 696 696 0
259 20250314 145000 64908384 696 696 696 696 0
260 20250314 144900 64908384 696 696 696 696 0
261 20250314 144800 64908384 696 696 696 696 0
262 20250314 144700 64908384 696 696 696 696 0
263 20250314 144600 64908384 696 696 696 696 0
264 20250314 144500 64908384 696 696 696 696 0
265 20250314 144400 64908384 696 696 696 696 0
266 20250314 144300 64908384 696 696 696 696 0
267 20250314 144200 64908384 696 696 696 696 0
268 20250314 144100 64908384 696 696 696 696 0
269 20250314 144000 64908384 696 696 696 696 0
270 20250314 143900 64908384 696 696 696 696 0
271 20250314 143800 64908384 696 696 696 696 0
272 20250314 143700 64908384 696 696 696 696 0
273 20250314 143600 64908384 696 696 696 696 250
274 20250314 143500 64734384 696 696 696 696 0
275 20250314 143400 64734384 696 696 696 696 100
276 20250314 143300 64664784 696 696 696 696 0
277 20250314 143200 64664784 696 696 696 696 5
278 20250314 143100 64661304 696 696 696 696 0
279 20250314 143000 64661304 696 696 696 696 0
280 20250314 142900 64661304 696 696 696 696 0
281 20250314 142800 64661304 696 696 696 696 0
282 20250314 142700 64661304 696 696 696 696 2000
283 20250314 142600 63269304 696 696 696 696 0
284 20250314 142500 63269304 696 696 696 696 0
285 20250314 142400 63269304 696 696 696 696 5
286 20250314 142300 63265824 695 695 695 695 1788
287 20250314 142200 62023164 696 696 696 696 0
288 20250314 142100 62023164 696 696 696 696 0
289 20250314 142000 62023164 696 696 696 696 0
290 20250314 141900 62023164 696 696 696 696 0
291 20250314 141800 62023164 696 695 696 695 1193
292 20250314 141700 61194028 695 695 695 695 0
293 20250314 141600 61194028 695 693 695 693 45084
294 20250314 141500 29950182 694 693 694 693 1001
295 20250314 141400 29256488 694 694 694 694 60
296 20250314 141300 29214848 694 694 694 694 0
297 20250314 141200 29214848 694 694 694 694 177
298 20250314 141100 29092010 694 694 694 694 0
299 20250314 141000 29092010 694 694 694 694 0
300 20250314 140900 29092010 694 694 694 694 0
301 20250314 140800 29092010 694 694 694 694 0
302 20250314 140700 29092010 694 694 694 694 0
303 20250314 140600 29092010 694 694 694 694 0
304 20250314 140500 29092010 694 694 694 694 0
305 20250314 140400 29092010 694 694 694 694 0
306 20250314 140300 29092010 694 694 694 694 0
307 20250314 140200 29092010 694 694 694 694 0
308 20250314 140100 29092010 694 694 694 694 0
309 20250314 140000 29092010 694 694 694 694 0
310 20250314 135900 29092010 694 694 694 694 0
311 20250314 135800 29092010 694 694 694 694 0
312 20250314 135700 29092010 694 694 694 694 0
313 20250314 135600 29092010 694 694 694 694 34
314 20250314 135500 29068414 694 694 694 694 21
315 20250314 135400 29053840 694 694 694 694 555
316 20250314 135300 28668670 695 695 695 695 0
317 20250314 135200 28668670 695 695 695 695 0
318 20250314 135100 28668670 695 695 695 695 0
319 20250314 135000 28668670 695 695 695 695 0
320 20250314 134900 28668670 695 695 695 695 0
321 20250314 134800 28668670 695 695 695 695 0
322 20250314 134700 28668670 695 695 695 695 4
323 20250314 134600 28665890 694 694 694 694 50
324 20250314 134500 28631190 695 695 695 695 0
325 20250314 134400 28631190 695 695 695 695 1
326 20250314 134300 28630495 693 693 693 693 0
327 20250314 134200 28630495 693 693 693 693 733
328 20250314 134100 28122526 693 693 693 693 0
329 20250314 134000 28122526 693 693 693 693 0
330 20250314 133900 28122526 693 693 693 693 0
331 20250314 133800 28122526 693 693 693 693 0
332 20250314 133700 28122526 693 693 693 693 0
333 20250314 133600 28122526 693 693 693 693 0
334 20250314 133500 28122526 693 694 694 693 1000
335 20250314 133400 27429379 694 694 694 694 0
336 20250314 133300 27429379 694 694 694 694 0
337 20250314 133200 27429379 694 694 694 694 0
338 20250314 133100 27429379 694 694 694 694 0
339 20250314 133000 27429379 694 694 694 694 853
340 20250314 132900 26837397 694 694 694 694 0
341 20250314 132800 26837397 694 693 694 693 15
342 20250314 132700 26826988 693 693 693 693 3
343 20250314 132600 26824909 694 694 694 694 10
344 20250314 132500 26817969 694 694 694 694 0
345 20250314 132400 26817969 694 694 694 694 0
346 20250314 132300 26817969 694 694 694 694 0
347 20250314 132200 26817969 694 694 694 694 1752
348 20250314 132100 25602081 695 695 695 695 4
349 20250314 132000 25599301 695 695 695 695 0
350 20250314 131900 25599301 695 695 695 695 0
351 20250314 131800 25599301 695 695 695 695 1
352 20250314 131700 25598606 694 694 694 694 0
353 20250314 131600 25598606 694 695 695 694 55
354 20250314 131500 25560382 695 695 695 695 0
355 20250314 131400 25560382 695 695 695 695 0
356 20250314 131300 25560382 695 695 695 695 0
357 20250314 131200 25560382 695 695 695 695 0
358 20250314 131100 25560382 695 695 695 695 0
359 20250314 131000 25560382 695 695 695 695 0
360 20250314 130900 25560382 695 695 695 695 0
361 20250314 130800 25560382 695 695 695 695 0
362 20250314 130700 25560382 695 695 695 695 0
363 20250314 130600 25560382 695 695 695 695 0
364 20250314 130500 25560382 695 695 695 695 0
365 20250314 130400 25560382 695 695 695 695 0
366 20250314 130300 25560382 695 695 695 695 0
367 20250314 130200 25560382 695 695 695 695 30
368 20250314 130100 25539532 695 695 695 695 0
369 20250314 130000 25539532 695 695 695 695 0
370 20250314 125900 25539532 695 695 695 695 0
371 20250314 125800 25539532 695 695 695 695 0
372 20250314 125700 25539532 695 695 695 695 0
373 20250314 125600 25539532 695 695 695 695 0
374 20250314 125500 25539532 695 695 695 695 0
375 20250314 125400 25539532 695 695 695 695 0
376 20250314 125300 25539532 695 695 695 695 0
377 20250314 125200 25539532 695 695 695 695 0
378 20250314 125100 25539532 695 695 695 695 0
379 20250314 125000 25539532 695 695 695 695 10
380 20250314 124900 25532582 695 695 695 695 0
381 20250314 124800 25532582 695 695 695 695 0
382 20250314 124700 25532582 695 695 695 695 0
383 20250314 124600 25532582 695 695 695 695 0
384 20250314 124500 25532582 695 695 695 695 0
385 20250314 124400 25532582 695 695 695 695 0
386 20250314 124300 25532582 695 695 695 695 0
387 20250314 124200 25532582 695 695 695 695 1000
388 20250314 124100 24837582 695 695 695 695 0
389 20250314 124000 24837582 695 695 695 695 0
390 20250314 123900 24837582 695 695 695 695 0
391 20250314 123800 24837582 695 695 695 695 0
392 20250314 123700 24837582 695 695 695 695 3
393 20250314 123600 24835497 695 695 695 695 4
394 20250314 123500 24832717 694 694 694 694 400
395 20250314 123400 24555117 695 695 695 695 0
396 20250314 123300 24555117 695 695 695 695 1
397 20250314 123200 24554422 695 695 695 695 4
398 20250314 123100 24551642 695 695 695 695 0
399 20250314 123000 24551642 695 695 695 695 0
400 20250314 122900 24551642 695 695 695 695 1
401 20250314 122800 24550947 694 694 694 694 0
402 20250314 122700 24550947 694 694 694 694 0
403 20250314 122600 24550947 694 694 694 694 0
404 20250314 122500 24550947 694 694 694 694 0
405 20250314 122400 24550947 694 694 694 694 0
406 20250314 122300 24550947 694 694 694 694 50
407 20250314 122200 24516247 695 695 695 695 0
408 20250314 122100 24516247 695 695 695 695 200
409 20250314 122000 24377247 695 695 695 695 0
410 20250314 121900 24377247 695 695 695 695 0
411 20250314 121800 24377247 695 695 695 695 0
412 20250314 121700 24377247 695 695 695 695 0
413 20250314 121600 24377247 695 695 695 695 0
414 20250314 121500 24377247 695 695 695 695 0
415 20250314 121400 24377247 695 695 695 695 3
416 20250314 121300 24375162 695 695 695 695 10
417 20250314 121200 24368212 695 695 695 695 0
418 20250314 121100 24368212 695 695 695 695 3
419 20250314 121000 24366127 695 695 695 695 2
420 20250314 120900 24364737 694 694 694 694 0
421 20250314 120800 24364737 694 694 694 694 0
422 20250314 120700 24364737 694 694 694 694 50
423 20250314 120600 24330037 695 695 695 695 40
424 20250314 120500 24302237 695 695 695 695 0
425 20250314 120400 24302237 695 695 695 695 0
426 20250314 120300 24302237 695 695 695 695 0
427 20250314 120200 24302237 695 695 695 695 14
428 20250314 120100 24292507 695 695 695 695 0
429 20250314 120000 24292507 695 695 695 695 0
430 20250314 115900 24292507 695 695 695 695 0
431 20250314 115800 24292507 695 695 695 695 0
432 20250314 115700 24292507 695 695 695 695 1
433 20250314 115600 24291812 695 695 695 695 1
434 20250314 115500 24291117 695 695 695 695 0
435 20250314 115400 24291117 695 695 695 695 0
436 20250314 115300 24291117 695 695 695 695 0
437 20250314 115200 24291117 695 695 695 695 0
438 20250314 115100 24291117 695 695 695 695 0
439 20250314 115000 24291117 695 695 695 695 0
440 20250314 114900 24291117 695 695 695 695 0
441 20250314 114800 24291117 695 695 695 695 0
442 20250314 114700 24291117 695 695 695 695 0
443 20250314 114600 24291117 695 695 695 695 0
444 20250314 114500 24291117 695 695 695 695 4
445 20250314 114400 24288337 693 693 693 693 0
446 20250314 114300 24288337 693 693 693 693 0
447 20250314 114200 24288337 693 693 693 693 0
448 20250314 114100 24288337 693 693 693 693 0
449 20250314 114000 24288337 693 693 693 693 0
450 20250314 113900 24288337 693 694 694 693 4
451 20250314 113800 24285563 695 695 695 695 0
452 20250314 113700 24285563 695 695 695 695 0
453 20250314 113600 24285563 695 695 695 695 0
454 20250314 113500 24285563 695 695 695 695 0
455 20250314 113400 24285563 695 695 695 695 0
456 20250314 113300 24285563 695 695 695 695 0
457 20250314 113200 24285563 695 694 695 694 1669
458 20250314 113100 23127147 694 694 694 694 5
459 20250314 113000 23123677 694 694 694 694 0
460 20250314 112900 23123677 694 693 694 693 160
461 20250314 112800 23012787 694 694 694 694 0
462 20250314 112700 23012787 694 694 694 694 0
463 20250314 112600 23012787 694 694 694 694 0
464 20250314 112500 23012787 694 694 694 694 0
465 20250314 112400 23012787 694 694 694 694 0
466 20250314 112300 23012787 694 694 694 694 1002
467 20250314 112200 22317399 694 694 694 694 10
468 20250314 112100 22310459 694 694 694 694 0
469 20250314 112000 22310459 694 694 694 694 0
470 20250314 111900 22310459 694 694 694 694 0
471 20250314 111800 22310459 694 694 694 694 100
472 20250314 111700 22241059 694 694 694 694 0
473 20250314 111600 22241059 694 694 694 694 0
474 20250314 111500 22241059 694 694 694 694 0
475 20250314 111400 22241059 694 694 694 694 0
476 20250314 111300 22241059 694 694 694 694 0
477 20250314 111200 22241059 694 694 694 694 0
478 20250314 111100 22241059 694 694 694 694 3
479 20250314 111000 22238977 694 694 694 694 1
480 20250314 110900 22238283 691 691 691 691 0
481 20250314 110800 22238283 691 691 691 691 0
482 20250314 110700 22238283 691 691 691 691 0
483 20250314 110600 22238283 691 691 691 691 0
484 20250314 110500 22238283 691 691 691 691 0
485 20250314 110400 22238283 691 691 691 691 118
486 20250314 110300 22156745 694 694 694 694 0
487 20250314 110200 22156745 694 694 694 694 0
488 20250314 110100 22156745 694 694 694 694 0
489 20250314 110000 22156745 694 694 694 694 0
490 20250314 105900 22156745 694 694 694 694 0
491 20250314 105800 22156745 694 694 694 694 0
492 20250314 105700 22156745 694 694 694 694 0
493 20250314 105600 22156745 694 694 694 694 0
494 20250314 105500 22156745 694 694 694 694 0
495 20250314 105400 22156745 694 694 694 694 50
496 20250314 105300 22122045 694 694 694 694 0
497 20250314 105200 22122045 694 691 694 691 236
498 20250314 105100 21958966 690 690 690 690 0
499 20250314 105000 21958966 690 690 690 690 52
500 20250314 104900 21923086 690 693 693 690 10000
501 20250314 104800 15009069 694 694 694 694 0
502 20250314 104700 15009069 694 694 694 694 0
503 20250314 104600 15009069 694 694 694 694 6
504 20250314 104500 15004905 693 693 693 693 0
505 20250314 104400 15004905 693 693 693 693 0
506 20250314 104300 15004905 693 693 693 693 0
507 20250314 104200 15004905 693 693 693 693 0
508 20250314 104100 15004905 693 693 693 693 0
509 20250314 104000 15004905 693 693 693 693 0
510 20250314 103900 15004905 693 693 693 693 1
511 20250314 103800 15004212 694 694 694 694 10
512 20250314 103700 14997272 694 694 694 694 0
513 20250314 103600 14997272 694 694 694 694 0
514 20250314 103500 14997272 694 694 694 694 0
515 20250314 103400 14997272 694 694 694 694 300
516 20250314 103300 14789072 694 694 694 694 100
517 20250314 103200 14719672 694 694 694 694 6
518 20250314 103100 14715508 692 692 692 692 0
519 20250314 103000 14715508 692 692 692 692 0
520 20250314 102900 14715508 692 692 692 692 1444
521 20250314 102800 13716260 692 693 693 692 932
522 20250314 102700 13071209 693 693 693 693 0
523 20250314 102600 13071209 693 693 693 693 0
524 20250314 102500 13071209 693 693 693 693 0
525 20250314 102400 13071209 693 693 693 693 0
526 20250314 102300 13071209 693 693 693 693 0
527 20250314 102200 13071209 693 693 693 693 0
528 20250314 102100 13071209 693 693 693 693 0
529 20250314 102000 13071209 693 693 693 693 0
530 20250314 101900 13071209 693 693 693 693 0
531 20250314 101800 13071209 693 693 693 693 2
532 20250314 101700 13069823 694 694 694 694 0
533 20250314 101600 13069823 694 694 694 694 0
534 20250314 101500 13069823 694 694 694 694 7
535 20250314 101400 13064965 694 694 694 694 0
536 20250314 101300 13064965 694 694 694 694 1
537 20250314 101200 13064271 694 694 694 694 1
538 20250314 101100 13063577 694 694 694 694 1
539 20250314 101000 13062883 691 692 692 691 1105
540 20250314 100900 12298281 694 694 694 694 0
541 20250314 100800 12298281 694 694 694 694 3
542 20250314 100700 12296199 694 694 694 694 0
543 20250314 100600 12296199 694 694 694 694 100
544 20250314 100500 12226799 693 693 693 693 0
545 20250314 100400 12226799 693 694 694 693 1649
546 20250314 100300 11083917 694 694 694 694 0
547 20250314 100200 11083917 694 694 694 694 0
548 20250314 100100 11083917 694 695 695 694 702
549 20250314 100000 10596679 695 695 695 695 100
550 20250314 095900 10527179 695 695 695 695 110
551 20250314 095800 10450729 695 695 695 695 0
552 20250314 095700 10450729 695 695 695 695 0
553 20250314 095600 10450729 695 695 695 695 0
554 20250314 095500 10450729 695 695 695 695 0
555 20250314 095400 10450729 695 695 695 695 0
556 20250314 095300 10450729 695 695 695 695 1448
557 20250314 095200 9444369 695 695 695 695 500
558 20250314 095100 9096869 695 695 695 695 9
559 20250314 095000 9090614 694 694 694 694 0
560 20250314 094900 9090614 694 694 694 694 0
561 20250314 094800 9090614 694 695 695 694 5
562 20250314 094700 9087143 695 695 695 695 1
563 20250314 094600 9086448 695 695 695 695 27
564 20250314 094500 9067683 695 695 695 695 14
565 20250314 094400 9057953 695 695 695 695 0
566 20250314 094300 9057953 695 694 695 694 101
567 20250314 094200 8987759 694 694 694 694 0
568 20250314 094100 8987759 694 694 694 694 1913
569 20250314 094000 7660137 695 695 695 695 0
570 20250314 093900 7660137 695 695 695 695 0
571 20250314 093800 7660137 695 695 695 695 0
572 20250314 093700 7660137 695 695 695 695 1000
573 20250314 093600 6965137 695 695 695 695 0
574 20250314 093500 6965137 695 695 695 695 0
575 20250314 093400 6965137 695 695 695 695 0
576 20250314 093300 6965137 695 695 695 695 390
577 20250314 093200 6694087 695 696 696 695 201
578 20250314 093100 6554192 695 695 695 695 0
579 20250314 093000 6554192 695 695 695 695 0
580 20250314 092900 6554192 695 695 695 695 5
581 20250314 092800 6550717 696 696 696 696 47
582 20250314 092700 6518005 696 696 696 696 20
583 20250314 092600 6504085 696 696 697 696 2678
584 20250314 092500 4639751 695 695 695 695 363
585 20250314 092400 4387466 695 695 695 695 0
586 20250314 092300 4387466 695 695 695 695 41
587 20250314 092200 4358971 696 696 696 696 0
588 20250314 092100 4358971 696 696 696 696 0
589 20250314 092000 4358971 696 696 696 696 0
590 20250314 091900 4358971 696 696 696 696 0
591 20250314 091800 4358971 696 696 696 696 30
592 20250314 091700 4338091 697 694 697 693 3664
593 20250314 091600 1792442 692 692 692 692 0
594 20250314 091500 1792442 692 692 692 692 0
595 20250314 091400 1792442 692 693 693 692 701
596 20250314 091300 1306650 694 694 694 694 0
597 20250314 091200 1306650 694 694 694 694 8
598 20250314 091100 1301098 694 694 694 694 19
599 20250314 091000 1287912 694 694 694 694 0
600 20250314 090900 1287912 694 694 694 694 32
601 20250314 090800 1265704 694 693 694 693 15
602 20250314 090700 1255295 692 692 692 692 0
603 20250314 090600 1255295 692 692 692 692 0
604 20250314 090500 1255295 692 692 692 692 533
605 20250314 090400 886459 692 692 692 692 0
606 20250314 090300 886459 692 692 692 692 20
607 20250314 090200 872619 693 693 693 693 0
608 20250314 090100 872619 693 693 693 693 1
609 20250314 090000 871926 690 693 693 690 1188

1
019550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,493515,162066575,346941045,113932802225,0.30
20250311,493515,162066575,343979955,112960402775,0.30
20250310,493515,162066575,352369710,115715534550,0.30
20250307,493515,162066575,354343770,116363800850,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 493515 162066575 346941045 113932802225 0.30
3 20250311 493515 162066575 343979955 112960402775 0.30
4 20250310 493515 162066575 352369710 115715534550 0.30
5 20250307 493515 162066575 354343770 116363800850 0.30