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
019570/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190700,106046156,260,260,260,260,2649
20250314,190600,106046156,260,260,260,260,0
20250314,190500,106046156,260,260,260,260,0
20250314,190400,106046156,260,260,260,260,0
20250314,190300,106046156,260,260,260,260,0
20250314,190200,106046156,260,260,260,260,0
20250314,190100,106046156,260,260,260,260,0
20250314,190000,106046156,260,260,260,260,0
20250314,185900,106046156,260,260,260,260,0
20250314,185800,106046156,260,260,260,260,0
20250314,185700,106046156,260,260,260,260,0
20250314,185600,106046156,260,260,260,260,0
20250314,185500,106046156,260,260,260,260,0
20250314,185400,106046156,260,260,260,260,0
20250314,185300,106046156,260,260,260,260,0
20250314,185200,106046156,260,260,260,260,0
20250314,185100,106046156,260,260,260,260,0
20250314,185000,106046156,260,260,260,260,0
20250314,184900,106046156,260,260,260,260,0
20250314,184800,106046156,260,260,260,260,0
20250314,184700,106046156,260,260,260,260,0
20250314,184600,106046156,260,260,260,260,0
20250314,184500,106046156,260,260,260,260,0
20250314,184400,106046156,260,260,260,260,0
20250314,184300,106046156,260,260,260,260,0
20250314,184200,106046156,260,260,260,260,0
20250314,184100,106046156,260,260,260,260,0
20250314,184000,106046156,260,260,260,260,0
20250314,183900,106046156,260,260,260,260,0
20250314,183800,106046156,260,260,260,260,0
20250314,183700,106046156,260,260,260,260,2649
20250314,183600,106046156,260,260,260,260,0
20250314,183500,106046156,260,260,260,260,0
20250314,183400,106046156,260,260,260,260,0
20250314,183300,106046156,260,260,260,260,0
20250314,183200,106046156,260,260,260,260,0
20250314,183100,106046156,260,260,260,260,0
20250314,183000,106046156,260,260,260,260,0
20250314,182900,106046156,260,260,260,260,0
20250314,182800,106046156,260,260,260,260,0
20250314,182700,106046156,260,260,260,260,0
20250314,182600,106046156,260,260,260,260,0
20250314,182500,106046156,260,260,260,260,0
20250314,182400,106046156,260,260,260,260,0
20250314,182300,106046156,260,260,260,260,0
20250314,182200,106046156,260,260,260,260,0
20250314,182100,106046156,260,260,260,260,0
20250314,182000,106046156,260,260,260,260,0
20250314,181900,106046156,260,260,260,260,0
20250314,181800,106046156,260,260,260,260,0
20250314,181700,106046156,260,260,260,260,0
20250314,181600,106046156,260,260,260,260,0
20250314,181500,106046156,260,260,260,260,0
20250314,181400,106046156,260,260,260,260,0
20250314,181300,106046156,260,260,260,260,0
20250314,181200,106046156,260,260,260,260,0
20250314,181100,106046156,260,260,260,260,0
20250314,181000,106046156,260,260,260,260,0
20250314,180900,106046156,260,260,260,260,0
20250314,180800,106046156,260,260,260,260,0
20250314,180700,106046156,260,260,260,260,2649
20250314,180600,106046156,260,260,260,260,0
20250314,180500,106046156,260,260,260,260,0
20250314,180400,106046156,260,260,260,260,0
20250314,180300,106046156,260,260,260,260,0
20250314,180200,106046156,260,260,260,260,0
20250314,180100,106046156,260,260,260,260,0
20250314,180000,106046156,260,260,260,260,0
20250314,175900,106046156,260,260,260,260,0
20250314,175800,106046156,260,260,260,260,0
20250314,175700,106046156,260,260,260,260,0
20250314,175600,106046156,260,260,260,260,0
20250314,175500,106046156,260,260,260,260,0
20250314,175400,106046156,260,260,260,260,0
20250314,175300,106046156,260,260,260,260,0
20250314,175200,106046156,260,260,260,260,0
20250314,175100,106046156,260,260,260,260,0
20250314,175000,106046156,260,260,260,260,0
20250314,174900,106046156,260,260,260,260,0
20250314,174800,106046156,260,260,260,260,0
20250314,174700,106046156,260,260,260,260,0
20250314,174600,106046156,260,260,260,260,0
20250314,174500,106046156,260,260,260,260,0
20250314,174400,106046156,260,260,260,260,0
20250314,174300,106046156,260,260,260,260,0
20250314,174200,106046156,260,260,260,260,0
20250314,174100,106046156,260,260,260,260,0
20250314,174000,106046156,260,260,260,260,0
20250314,173900,106046156,260,260,260,260,0
20250314,173800,106046156,260,260,260,260,0
20250314,173700,106046156,260,260,260,260,2649
20250314,173600,106046156,260,260,260,260,0
20250314,173500,106046156,260,260,260,260,0
20250314,173400,106046156,260,260,260,260,0
20250314,173300,106046156,260,260,260,260,0
20250314,173200,106046156,260,260,260,260,0
20250314,173100,106046156,260,260,260,260,0
20250314,173000,106046156,260,260,260,260,0
20250314,172900,106046156,260,260,260,260,0
20250314,172800,106046156,260,260,260,260,0
20250314,172700,106046156,260,260,260,260,0
20250314,172600,106046156,260,260,260,260,0
20250314,172500,106046156,260,260,260,260,0
20250314,172400,106046156,260,260,260,260,0
20250314,172300,106046156,260,260,260,260,0
20250314,172200,106046156,260,260,260,260,0
20250314,172100,106046156,260,260,260,260,0
20250314,172000,106046156,260,260,260,260,0
20250314,171900,106046156,260,260,260,260,0
20250314,171800,106046156,260,260,260,260,0
20250314,171700,106046156,260,260,260,260,0
20250314,171600,106046156,260,260,260,260,0
20250314,171500,106046156,260,260,260,260,0
20250314,171400,106046156,260,260,260,260,0
20250314,171300,106046156,260,260,260,260,0
20250314,171200,106046156,260,260,260,260,0
20250314,171100,106046156,260,260,260,260,0
20250314,171000,106046156,260,260,260,260,0
20250314,170900,106046156,260,260,260,260,0
20250314,170800,106046156,260,260,260,260,0
20250314,170700,106046156,260,260,260,260,2649
20250314,170600,106046156,260,260,260,260,0
20250314,170500,106046156,260,260,260,260,0
20250314,170400,106046156,260,260,260,260,0
20250314,170300,106046156,260,260,260,260,0
20250314,170200,106046156,260,260,260,260,0
20250314,170100,106046156,260,260,260,260,0
20250314,170000,106046156,260,260,260,260,0
20250314,165900,106046156,260,260,260,260,0
20250314,165800,106046156,260,260,260,260,0
20250314,165700,106046156,260,260,260,260,0
20250314,165600,106046156,260,260,260,260,0
20250314,165500,106046156,260,260,260,260,0
20250314,165400,106046156,260,260,260,260,0
20250314,165300,106046156,260,260,260,260,0
20250314,165200,106046156,260,260,260,260,0
20250314,165100,106046156,260,260,260,260,0
20250314,165000,106046156,260,260,260,260,0
20250314,164900,106046156,260,260,260,260,0
20250314,164800,106046156,260,260,260,260,0
20250314,164700,106046156,260,260,260,260,0
20250314,164600,106046156,260,260,260,260,0
20250314,164500,106046156,260,260,260,260,0
20250314,164400,106046156,260,260,260,260,0
20250314,164300,106046156,260,260,260,260,0
20250314,164200,106046156,260,260,260,260,0
20250314,164100,106046156,260,260,260,260,0
20250314,164000,106046156,260,260,260,260,0
20250314,163900,106046156,260,260,260,260,0
20250314,163800,106046156,260,260,260,260,0
20250314,163700,106046156,260,260,260,260,2649
20250314,163600,106046156,260,260,260,260,0
20250314,163500,106046156,260,260,260,260,0
20250314,163400,106046156,260,260,260,260,0
20250314,163300,106046156,260,260,260,260,0
20250314,163200,106046156,260,260,260,260,0
20250314,163100,106046156,260,260,260,260,0
20250314,163000,106046156,260,260,260,260,0
20250314,162900,106046156,260,260,260,260,0
20250314,162800,106046156,260,260,260,260,0
20250314,162700,106046156,260,260,260,260,0
20250314,162600,106046156,260,260,260,260,0
20250314,162500,106046156,260,260,260,260,0
20250314,162400,106046156,260,260,260,260,0
20250314,162300,106046156,260,260,260,260,0
20250314,162200,106046156,260,260,260,260,0
20250314,162100,106046156,260,260,260,260,0
20250314,162000,106046156,260,260,260,260,0
20250314,161900,106046156,260,260,260,260,0
20250314,161800,106046156,260,260,260,260,0
20250314,161700,106046156,260,260,260,260,0
20250314,161600,106046156,260,260,260,260,0
20250314,161500,106046156,260,260,260,260,0
20250314,161400,106046156,260,260,260,260,0
20250314,161300,106046156,260,260,260,260,0
20250314,161200,106046156,260,260,260,260,0
20250314,161100,106046156,260,260,260,260,0
20250314,161000,106046156,260,260,260,260,0
20250314,160900,106046156,260,260,260,260,0
20250314,160800,106046156,260,260,260,260,0
20250314,160700,106046156,260,260,260,260,2649
20250314,160600,106046156,260,260,260,260,0
20250314,160500,106046156,260,260,260,260,0
20250314,160400,106046156,260,260,260,260,0
20250314,160300,106046156,260,260,260,260,0
20250314,160200,106046156,260,260,260,260,0
20250314,160100,106046156,260,260,260,260,0
20250314,160000,106046156,260,260,260,260,0
20250314,155900,106046156,260,260,260,260,0
20250314,155800,106046156,260,260,260,260,0
20250314,155700,106046156,260,260,260,260,0
20250314,155600,106046156,260,260,260,260,0
20250314,155500,106046156,260,260,260,260,0
20250314,155400,106046156,260,260,260,260,0
20250314,155300,106046156,260,260,260,260,0
20250314,155200,106046156,260,260,260,260,0
20250314,155100,106046156,260,260,260,260,0
20250314,155000,106046156,260,260,260,260,0
20250314,154900,106046156,260,260,260,260,0
20250314,154800,106046156,260,260,260,260,0
20250314,154700,106046156,260,260,260,260,0
20250314,154600,106046156,260,260,260,260,0
20250314,154500,106046156,260,260,260,260,0
20250314,154400,106046156,260,260,260,260,0
20250314,154300,106046156,260,260,260,260,0
20250314,154200,106046156,260,260,260,260,0
20250314,154100,106046156,260,260,260,260,0
20250314,154000,106046156,260,260,260,260,0
20250314,153900,106046156,260,260,260,260,0
20250314,153800,106046156,260,260,260,260,0
20250314,153700,106046156,260,260,260,260,2649
20250314,153600,106046156,260,260,260,260,0
20250314,153500,106046156,260,260,260,260,0
20250314,153400,106046156,260,260,260,260,0
20250314,153300,106046156,260,260,260,260,0
20250314,153200,106046156,260,260,260,260,0
20250314,153100,106046156,260,260,260,260,0
20250314,153000,106046156,260,260,260,260,2649
20250314,152900,105357416,259,259,259,259,0
20250314,152800,105357416,259,259,259,259,0
20250314,152700,105357416,259,259,259,259,0
20250314,152600,105357416,259,259,259,259,0
20250314,152500,105357416,259,259,259,259,0
20250314,152400,105357416,259,259,259,259,0
20250314,152300,105357416,259,259,259,259,0
20250314,152200,105357416,259,259,259,259,0
20250314,152100,105357416,259,259,259,259,0
20250314,152000,105357416,259,259,259,259,0
20250314,151900,105357416,259,260,260,259,1234
20250314,151800,105037808,259,259,260,259,5156
20250314,151700,103701891,259,258,259,258,7160
20250314,151600,101849286,257,258,258,257,1002
20250314,151500,101590772,257,258,259,257,10075
20250314,151400,98983314,257,257,257,257,0
20250314,151300,98983314,257,257,257,257,1
20250314,151200,98983057,258,258,258,258,762
20250314,151100,98786461,258,258,258,258,3808
20250314,151000,97803997,258,258,258,258,6042
20250314,150900,96245161,258,258,258,258,0
20250314,150800,96245161,258,258,258,258,93
20250314,150700,96221167,257,257,257,257,0
20250314,150600,96221167,257,257,257,257,0
20250314,150500,96221167,257,258,258,257,1057
20250314,150400,95948471,258,258,258,258,7
20250314,150300,95946665,258,258,258,258,1
20250314,150200,95946407,257,257,257,257,0
20250314,150100,95946407,257,257,257,257,0
20250314,150000,95946407,257,257,257,257,0
20250314,145900,95946407,257,257,257,257,0
20250314,145800,95946407,257,258,258,257,3913
20250314,145700,94938853,258,258,258,258,0
20250314,145600,94938853,258,258,258,258,3844
20250314,145500,93947101,258,258,258,258,3000
20250314,145400,93173101,258,258,258,258,1928
20250314,145300,92675677,257,257,257,257,0
20250314,145200,92675677,257,257,257,257,0
20250314,145100,92675677,257,257,257,257,35
20250314,145000,92666682,258,258,258,258,334
20250314,144900,92580510,257,257,257,257,0
20250314,144800,92580510,257,257,257,257,0
20250314,144700,92580510,257,258,258,257,1040
20250314,144600,92313224,258,258,258,258,0
20250314,144500,92313224,258,258,258,258,0
20250314,144400,92313224,258,258,258,258,0
20250314,144300,92313224,258,258,258,258,0
20250314,144200,92313224,258,258,258,258,0
20250314,144100,92313224,258,258,258,258,0
20250314,144000,92313224,258,258,258,258,0
20250314,143900,92313224,258,258,258,258,940
20250314,143800,92070704,258,258,258,258,0
20250314,143700,92070704,258,258,258,258,4000
20250314,143600,91038704,257,257,257,257,6399
20250314,143500,89394161,257,257,257,257,0
20250314,143400,89394161,257,257,257,257,78
20250314,143300,89374115,257,257,257,257,194
20250314,143200,89324257,256,256,256,256,3
20250314,143100,89323489,256,257,257,256,31
20250314,143000,89315550,256,257,257,256,416
20250314,142900,89208665,257,257,257,257,0
20250314,142800,89208665,257,257,257,257,0
20250314,142700,89208665,257,257,257,257,0
20250314,142600,89208665,257,257,257,257,0
20250314,142500,89208665,257,257,257,257,14
20250314,142400,89205067,257,257,257,257,0
20250314,142300,89205067,257,257,257,257,1
20250314,142200,89204810,256,256,256,256,0
20250314,142100,89204810,256,256,256,256,0
20250314,142000,89204810,256,256,256,256,1
20250314,141900,89204554,257,257,257,257,0
20250314,141800,89204554,257,257,257,257,0
20250314,141700,89204554,257,257,257,257,700
20250314,141600,89024654,257,257,257,257,5000
20250314,141500,87739654,257,257,257,257,0
20250314,141400,87739654,257,257,257,257,0
20250314,141300,87739654,257,257,257,257,0
20250314,141200,87739654,257,257,257,257,0
20250314,141100,87739654,257,257,257,257,5
20250314,141000,87738369,257,257,257,257,2000
20250314,140900,87224369,256,256,256,256,98
20250314,140800,87199281,257,257,257,257,1
20250314,140700,87199024,258,258,258,258,0
20250314,140600,87199024,258,258,258,258,0
20250314,140500,87199024,258,258,258,258,1000
20250314,140400,86941024,256,256,256,256,0
20250314,140300,86941024,256,256,256,256,94
20250314,140200,86916960,256,257,257,256,3107
20250314,140100,86121065,257,257,257,257,497
20250314,140000,85993336,257,257,257,257,0
20250314,135900,85993336,257,257,257,257,0
20250314,135800,85993336,257,257,257,257,0
20250314,135700,85993336,257,257,257,257,863
20250314,135600,85771545,258,258,258,258,0
20250314,135500,85771545,258,258,258,258,0
20250314,135400,85771545,258,258,258,258,20
20250314,135300,85766385,258,258,258,258,0
20250314,135200,85766385,258,258,258,258,39
20250314,135100,85756323,258,258,258,258,0
20250314,135000,85756323,258,258,258,258,1
20250314,134900,85756065,257,257,257,257,10
20250314,134800,85753495,256,256,256,256,8
20250314,134700,85751447,257,257,257,257,0
20250314,134600,85751447,257,257,257,257,30
20250314,134500,85743737,257,257,257,257,1
20250314,134400,85743480,257,257,257,257,0
20250314,134300,85743480,257,257,257,257,0
20250314,134200,85743480,257,257,257,257,0
20250314,134100,85743480,257,257,257,257,10
20250314,134000,85740910,257,257,257,257,0
20250314,133900,85740910,257,257,257,257,290
20250314,133800,85666380,257,257,257,257,0
20250314,133700,85666380,257,257,257,257,15000
20250314,133600,81811380,255,255,255,255,0
20250314,133500,81811380,255,255,255,255,0
20250314,133400,81811380,255,255,255,255,0
20250314,133300,81811380,255,255,255,255,1
20250314,133200,81811125,255,255,255,255,0
20250314,133100,81811125,255,256,256,255,4465
20250314,133000,80669461,257,257,257,257,0
20250314,132900,80669461,257,257,257,257,0
20250314,132800,80669461,257,257,257,257,3
20250314,132700,80668690,256,256,256,256,3
20250314,132600,80667922,256,256,256,256,2052
20250314,132500,80142610,257,257,257,257,0
20250314,132400,80142610,257,256,257,256,1001
20250314,132300,79886353,257,257,257,257,0
20250314,132200,79886353,257,257,257,257,1
20250314,132100,79886096,257,257,257,257,0
20250314,132000,79886096,257,257,257,257,0
20250314,131900,79886096,257,257,257,257,1
20250314,131800,79885839,257,257,257,257,7
20250314,131700,79884040,257,257,257,257,0
20250314,131600,79884040,257,257,257,257,0
20250314,131500,79884040,257,257,257,257,1
20250314,131400,79883783,257,257,257,257,141
20250314,131300,79847546,258,258,258,258,0
20250314,131200,79847546,258,258,258,258,0
20250314,131100,79847546,258,258,258,258,0
20250314,131000,79847546,258,258,258,258,0
20250314,130900,79847546,258,258,258,258,0
20250314,130800,79847546,258,258,258,258,0
20250314,130700,79847546,258,258,258,258,1
20250314,130600,79847288,257,257,257,257,138
20250314,130500,79811822,258,258,258,258,1
20250314,130400,79811564,257,257,257,257,0
20250314,130300,79811564,257,257,257,257,19753
20250314,130200,74735043,257,257,257,257,40
20250314,130100,74724763,257,257,257,257,0
20250314,130000,74724763,257,257,257,257,0
20250314,125900,74724763,257,257,257,257,0
20250314,125800,74724763,257,257,257,256,7002
20250314,125700,72932249,257,257,257,257,21
20250314,125600,72926852,257,257,257,257,0
20250314,125500,72926852,257,256,257,256,112
20250314,125400,72898178,257,257,257,257,0
20250314,125300,72898178,257,257,257,257,1
20250314,125200,72897921,255,255,255,255,0
20250314,125100,72897921,255,255,255,255,0
20250314,125000,72897921,255,255,255,255,0
20250314,124900,72897921,255,256,256,255,10829
20250314,124800,70125770,258,258,258,258,0
20250314,124700,70125770,258,258,258,258,0
20250314,124600,70125770,258,258,258,258,0
20250314,124500,70125770,258,258,258,258,0
20250314,124400,70125770,258,258,258,258,1
20250314,124300,70125512,257,258,258,257,2
20250314,124200,70124997,257,258,258,257,2
20250314,124100,70124482,257,257,257,257,0
20250314,124000,70124482,257,257,257,257,310
20250314,123900,70044812,258,258,258,258,0
20250314,123800,70044812,258,258,258,258,5
20250314,123700,70043522,258,256,258,256,32
20250314,123600,70035326,258,258,258,258,0
20250314,123500,70035326,258,256,258,256,2
20250314,123400,70034812,258,258,258,258,0
20250314,123300,70034812,258,258,258,258,0
20250314,123200,70034812,258,258,258,258,0
20250314,123100,70034812,258,258,258,258,0
20250314,123000,70034812,258,258,258,258,100
20250314,122900,70009012,258,258,258,258,100
20250314,122800,69983212,258,258,258,258,307
20250314,122700,69904006,258,258,258,258,0
20250314,122600,69904006,258,258,258,258,0
20250314,122500,69904006,258,258,258,258,0
20250314,122400,69904006,258,258,258,258,0
20250314,122300,69904006,258,258,258,258,0
20250314,122200,69904006,258,258,258,258,0
20250314,122100,69904006,258,258,258,258,0
20250314,122000,69904006,258,258,258,258,0
20250314,121900,69904006,258,258,258,258,0
20250314,121800,69904006,258,258,258,258,0
20250314,121700,69904006,258,258,258,258,0
20250314,121600,69904006,258,258,258,258,0
20250314,121500,69904006,258,256,258,256,2
20250314,121400,69903492,256,256,256,256,4000
20250314,121300,68879492,258,258,258,258,0
20250314,121200,68879492,258,258,258,258,0
20250314,121100,68879492,258,258,258,258,0
20250314,121000,68879492,258,258,258,258,0
20250314,120900,68879492,258,258,258,258,0
20250314,120800,68879492,258,258,258,258,1
20250314,120700,68879234,257,257,257,257,102
20250314,120600,68853020,257,257,257,257,0
20250314,120500,68853020,257,257,257,257,1
20250314,120400,68852763,257,257,257,257,1
20250314,120300,68852506,258,258,258,258,0
20250314,120200,68852506,258,257,258,257,4876
20250314,120100,67599373,258,258,258,258,1
20250314,120000,67599115,257,257,257,257,5
20250314,115900,67597830,257,258,258,257,121
20250314,115800,67566732,258,258,258,258,0
20250314,115700,67566732,258,258,258,258,0
20250314,115600,67566732,258,258,258,258,0
20250314,115500,67566732,258,258,258,258,0
20250314,115400,67566732,258,258,258,258,0
20250314,115300,67566732,258,258,258,258,60
20250314,115200,67551252,258,258,258,258,1
20250314,115100,67550994,257,257,257,257,0
20250314,115000,67550994,257,257,257,257,0
20250314,114900,67550994,257,257,257,257,0
20250314,114800,67550994,257,257,257,257,1
20250314,114700,67550737,257,257,257,257,1
20250314,114600,67550480,257,258,258,257,4
20250314,114500,67549451,258,258,258,258,0
20250314,114400,67549451,258,258,258,258,0
20250314,114300,67549451,258,258,258,258,8
20250314,114200,67547387,257,257,257,257,0
20250314,114100,67547387,257,257,257,257,0
20250314,114000,67547387,257,257,257,257,30
20250314,113900,67539677,257,257,257,257,21
20250314,113800,67534280,257,257,257,257,180
20250314,113700,67488020,257,257,257,257,1201
20250314,113600,67179363,257,257,257,257,1
20250314,113500,67179106,257,257,257,257,2
20250314,113400,67178592,257,257,257,257,2
20250314,113300,67178078,257,257,257,257,1
20250314,113200,67177821,257,257,257,257,197
20250314,113100,67127192,257,257,257,257,3
20250314,113000,67126421,257,257,257,257,3
20250314,112900,67125650,257,257,257,257,12
20250314,112800,67122566,257,257,257,257,1
20250314,112700,67122309,257,257,257,257,302
20250314,112600,67044695,255,257,257,255,2
20250314,112500,67044183,255,255,255,255,2
20250314,112400,67043673,257,256,257,255,762
20250314,112300,66849272,256,256,256,256,1
20250314,112200,66849016,257,257,257,257,0
20250314,112100,66849016,257,256,257,256,2
20250314,112000,66848503,256,256,257,256,1773
20250314,111900,66394614,256,256,256,256,0
20250314,111800,66394614,256,256,256,256,10
20250314,111700,66392054,256,256,256,256,1801
20250314,111600,65930998,256,258,258,256,8536
20250314,111500,63744677,258,256,258,256,3524
20250314,111400,62839010,256,256,257,256,22
20250314,111300,62833376,257,257,257,257,1
20250314,111200,62833119,257,257,257,257,0
20250314,111100,62833119,257,257,257,257,1
20250314,111000,62832862,256,256,256,256,0
20250314,110900,62832862,256,256,256,256,4196
20250314,110800,61758686,255,255,255,255,0
20250314,110700,61758686,255,256,256,255,1398
20250314,110600,61402179,256,256,256,256,5409
20250314,110500,60017475,256,256,256,256,501
20250314,110400,59889219,256,257,257,256,53
20250314,110300,59875599,257,257,257,257,0
20250314,110200,59875599,257,257,257,257,0
20250314,110100,59875599,257,257,257,257,1
20250314,110000,59875342,257,257,257,257,2
20250314,105900,59874828,255,258,258,255,18242
20250314,105800,55211476,258,258,258,258,1
20250314,105700,55211218,256,256,256,256,3239
20250314,105600,54382034,258,258,258,258,1
20250314,105500,54381776,257,257,257,257,716
20250314,105400,54197764,258,257,258,257,1506
20250314,105300,53810716,258,258,258,258,0
20250314,105200,53810716,258,258,258,258,0
20250314,105100,53810716,258,258,258,258,500
20250314,105000,53681716,257,258,258,257,464
20250314,104900,53562467,258,258,258,258,2
20250314,104800,53561951,258,258,258,258,0
20250314,104700,53561951,258,258,258,258,1
20250314,104600,53561693,258,258,258,258,0
20250314,104500,53561693,258,258,258,258,0
20250314,104400,53561693,258,258,258,258,2
20250314,104300,53561177,258,257,258,257,21
20250314,104200,53555779,257,257,257,257,1
20250314,104100,53555522,258,258,258,258,0
20250314,104000,53555522,258,258,258,258,0
20250314,103900,53555522,258,258,258,258,0
20250314,103800,53555522,258,258,258,258,924
20250314,103700,53317130,259,258,259,257,1002
20250314,103600,53058614,258,258,258,258,1
20250314,103500,53058356,258,258,258,258,884
20250314,103400,52830284,258,258,258,258,1
20250314,103300,52830026,258,258,258,258,2
20250314,103200,52829510,258,258,258,258,0
20250314,103100,52829510,258,258,258,258,4
20250314,103000,52828478,258,258,258,258,63
20250314,102900,52812224,258,258,258,257,302
20250314,102800,52734608,258,258,258,258,1
20250314,102700,52734350,257,257,257,257,3526
20250314,102600,51828168,257,258,258,257,493
20250314,102500,51701465,258,258,258,257,12
20250314,102400,51698379,258,258,258,258,202
20250314,102300,51646263,256,257,257,256,8064
20250314,102200,49581778,256,256,256,256,0
20250314,102100,49581778,256,258,258,256,17012
20250314,102000,45215578,259,259,259,259,0
20250314,101900,45215578,259,259,259,259,0
20250314,101800,45215578,259,259,259,257,2303
20250314,101700,44619703,258,258,258,258,1995
20250314,101600,44104993,258,258,258,258,14370
20250314,101500,40397533,259,259,259,259,2647
20250314,101400,39711960,259,260,260,259,20000
20250314,101300,34530073,260,260,260,260,0
20250314,101200,34530073,260,260,260,260,202
20250314,101100,34477553,260,260,260,260,0
20250314,101000,34477553,260,260,260,260,9
20250314,100900,34475213,260,260,260,260,100
20250314,100800,34449213,260,260,260,260,2
20250314,100700,34448693,261,261,261,261,0
20250314,100600,34448693,261,261,261,261,1
20250314,100500,34448432,260,260,260,260,0
20250314,100400,34448432,260,260,260,260,0
20250314,100300,34448432,260,260,260,260,4
20250314,100200,34447392,260,260,260,260,41
20250314,100100,34436732,260,260,260,260,529
20250314,100000,34299192,260,260,260,260,25
20250314,095900,34292692,261,261,261,261,0
20250314,095800,34292692,261,261,261,261,1
20250314,095700,34292431,259,259,259,259,0
20250314,095600,34292431,259,261,261,259,2
20250314,095500,34291911,259,261,261,259,221
20250314,095400,34234451,259,259,261,259,5
20250314,095300,34233152,259,261,261,259,2
20250314,095200,34232632,259,259,261,259,202
20250314,095100,34180115,259,260,260,259,2119
20250314,095000,33629275,260,260,260,260,1
20250314,094900,33629015,259,259,259,259,5000
20250314,094800,32334015,258,260,260,258,1270
20250314,094700,32005315,261,258,261,258,379
20250314,094600,31907296,261,261,261,261,716
20250314,094500,31720420,261,260,261,260,8
20250314,094400,31718333,261,261,261,261,0
20250314,094300,31718333,261,261,261,261,1
20250314,094200,31718072,259,259,259,258,2193
20250314,094100,31150089,259,259,259,259,11
20250314,094000,31147240,259,259,259,259,0
20250314,093900,31147240,259,259,259,259,0
20250314,093800,31147240,259,259,259,259,988
20250314,093700,30891348,258,259,260,258,17898
20250314,093600,26256124,260,260,260,260,802
20250314,093500,26047604,260,262,262,260,1609
20250314,093400,25629258,258,258,258,258,0
20250314,093300,25629258,258,258,258,258,0
20250314,093200,25629258,258,261,261,258,8622
20250314,093100,23392854,259,262,262,259,14357
20250314,093000,19653018,262,262,262,262,0
20250314,092900,19653018,262,262,262,262,5000
20250314,092800,18343018,263,263,263,263,0
20250314,092700,18343018,263,263,263,263,100
20250314,092600,18316718,263,263,263,263,409
20250314,092500,18209151,265,265,265,265,10
20250314,092400,18206501,263,263,263,263,0
20250314,092300,18206501,263,263,263,263,0
20250314,092200,18206501,263,263,263,263,0
20250314,092100,18206501,263,265,265,263,42
20250314,092000,18195449,262,262,262,262,0
20250314,091900,18195449,262,262,262,262,5
20250314,091800,18194139,265,265,265,265,1181
20250314,091700,17881174,265,265,265,265,0
20250314,091600,17881174,265,265,265,265,0
20250314,091500,17881174,265,263,265,261,6512
20250314,091400,16176102,265,265,265,265,0
20250314,091300,16176102,265,265,265,265,1
20250314,091200,16175837,264,264,264,264,220
20250314,091100,16117757,264,264,264,264,5000
20250314,091000,14797757,264,263,264,263,13170
20250314,090900,11333147,262,262,262,262,0
20250314,090800,11333147,262,262,262,262,3130
20250314,090700,10513087,259,259,259,259,0
20250314,090600,10513087,259,259,259,259,17738
20250314,090500,5918945,259,259,259,259,738
20250314,090400,5727803,259,260,260,259,3153
20250314,090300,4908157,260,262,263,258,8964
20250314,090200,2584486,262,263,263,261,6080
20250314,090100,992904,264,264,264,264,0
20250314,090000,992904,264,264,264,264,3761
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190700 106046156 260 260 260 260 2649
3 20250314 190600 106046156 260 260 260 260 0
4 20250314 190500 106046156 260 260 260 260 0
5 20250314 190400 106046156 260 260 260 260 0
6 20250314 190300 106046156 260 260 260 260 0
7 20250314 190200 106046156 260 260 260 260 0
8 20250314 190100 106046156 260 260 260 260 0
9 20250314 190000 106046156 260 260 260 260 0
10 20250314 185900 106046156 260 260 260 260 0
11 20250314 185800 106046156 260 260 260 260 0
12 20250314 185700 106046156 260 260 260 260 0
13 20250314 185600 106046156 260 260 260 260 0
14 20250314 185500 106046156 260 260 260 260 0
15 20250314 185400 106046156 260 260 260 260 0
16 20250314 185300 106046156 260 260 260 260 0
17 20250314 185200 106046156 260 260 260 260 0
18 20250314 185100 106046156 260 260 260 260 0
19 20250314 185000 106046156 260 260 260 260 0
20 20250314 184900 106046156 260 260 260 260 0
21 20250314 184800 106046156 260 260 260 260 0
22 20250314 184700 106046156 260 260 260 260 0
23 20250314 184600 106046156 260 260 260 260 0
24 20250314 184500 106046156 260 260 260 260 0
25 20250314 184400 106046156 260 260 260 260 0
26 20250314 184300 106046156 260 260 260 260 0
27 20250314 184200 106046156 260 260 260 260 0
28 20250314 184100 106046156 260 260 260 260 0
29 20250314 184000 106046156 260 260 260 260 0
30 20250314 183900 106046156 260 260 260 260 0
31 20250314 183800 106046156 260 260 260 260 0
32 20250314 183700 106046156 260 260 260 260 2649
33 20250314 183600 106046156 260 260 260 260 0
34 20250314 183500 106046156 260 260 260 260 0
35 20250314 183400 106046156 260 260 260 260 0
36 20250314 183300 106046156 260 260 260 260 0
37 20250314 183200 106046156 260 260 260 260 0
38 20250314 183100 106046156 260 260 260 260 0
39 20250314 183000 106046156 260 260 260 260 0
40 20250314 182900 106046156 260 260 260 260 0
41 20250314 182800 106046156 260 260 260 260 0
42 20250314 182700 106046156 260 260 260 260 0
43 20250314 182600 106046156 260 260 260 260 0
44 20250314 182500 106046156 260 260 260 260 0
45 20250314 182400 106046156 260 260 260 260 0
46 20250314 182300 106046156 260 260 260 260 0
47 20250314 182200 106046156 260 260 260 260 0
48 20250314 182100 106046156 260 260 260 260 0
49 20250314 182000 106046156 260 260 260 260 0
50 20250314 181900 106046156 260 260 260 260 0
51 20250314 181800 106046156 260 260 260 260 0
52 20250314 181700 106046156 260 260 260 260 0
53 20250314 181600 106046156 260 260 260 260 0
54 20250314 181500 106046156 260 260 260 260 0
55 20250314 181400 106046156 260 260 260 260 0
56 20250314 181300 106046156 260 260 260 260 0
57 20250314 181200 106046156 260 260 260 260 0
58 20250314 181100 106046156 260 260 260 260 0
59 20250314 181000 106046156 260 260 260 260 0
60 20250314 180900 106046156 260 260 260 260 0
61 20250314 180800 106046156 260 260 260 260 0
62 20250314 180700 106046156 260 260 260 260 2649
63 20250314 180600 106046156 260 260 260 260 0
64 20250314 180500 106046156 260 260 260 260 0
65 20250314 180400 106046156 260 260 260 260 0
66 20250314 180300 106046156 260 260 260 260 0
67 20250314 180200 106046156 260 260 260 260 0
68 20250314 180100 106046156 260 260 260 260 0
69 20250314 180000 106046156 260 260 260 260 0
70 20250314 175900 106046156 260 260 260 260 0
71 20250314 175800 106046156 260 260 260 260 0
72 20250314 175700 106046156 260 260 260 260 0
73 20250314 175600 106046156 260 260 260 260 0
74 20250314 175500 106046156 260 260 260 260 0
75 20250314 175400 106046156 260 260 260 260 0
76 20250314 175300 106046156 260 260 260 260 0
77 20250314 175200 106046156 260 260 260 260 0
78 20250314 175100 106046156 260 260 260 260 0
79 20250314 175000 106046156 260 260 260 260 0
80 20250314 174900 106046156 260 260 260 260 0
81 20250314 174800 106046156 260 260 260 260 0
82 20250314 174700 106046156 260 260 260 260 0
83 20250314 174600 106046156 260 260 260 260 0
84 20250314 174500 106046156 260 260 260 260 0
85 20250314 174400 106046156 260 260 260 260 0
86 20250314 174300 106046156 260 260 260 260 0
87 20250314 174200 106046156 260 260 260 260 0
88 20250314 174100 106046156 260 260 260 260 0
89 20250314 174000 106046156 260 260 260 260 0
90 20250314 173900 106046156 260 260 260 260 0
91 20250314 173800 106046156 260 260 260 260 0
92 20250314 173700 106046156 260 260 260 260 2649
93 20250314 173600 106046156 260 260 260 260 0
94 20250314 173500 106046156 260 260 260 260 0
95 20250314 173400 106046156 260 260 260 260 0
96 20250314 173300 106046156 260 260 260 260 0
97 20250314 173200 106046156 260 260 260 260 0
98 20250314 173100 106046156 260 260 260 260 0
99 20250314 173000 106046156 260 260 260 260 0
100 20250314 172900 106046156 260 260 260 260 0
101 20250314 172800 106046156 260 260 260 260 0
102 20250314 172700 106046156 260 260 260 260 0
103 20250314 172600 106046156 260 260 260 260 0
104 20250314 172500 106046156 260 260 260 260 0
105 20250314 172400 106046156 260 260 260 260 0
106 20250314 172300 106046156 260 260 260 260 0
107 20250314 172200 106046156 260 260 260 260 0
108 20250314 172100 106046156 260 260 260 260 0
109 20250314 172000 106046156 260 260 260 260 0
110 20250314 171900 106046156 260 260 260 260 0
111 20250314 171800 106046156 260 260 260 260 0
112 20250314 171700 106046156 260 260 260 260 0
113 20250314 171600 106046156 260 260 260 260 0
114 20250314 171500 106046156 260 260 260 260 0
115 20250314 171400 106046156 260 260 260 260 0
116 20250314 171300 106046156 260 260 260 260 0
117 20250314 171200 106046156 260 260 260 260 0
118 20250314 171100 106046156 260 260 260 260 0
119 20250314 171000 106046156 260 260 260 260 0
120 20250314 170900 106046156 260 260 260 260 0
121 20250314 170800 106046156 260 260 260 260 0
122 20250314 170700 106046156 260 260 260 260 2649
123 20250314 170600 106046156 260 260 260 260 0
124 20250314 170500 106046156 260 260 260 260 0
125 20250314 170400 106046156 260 260 260 260 0
126 20250314 170300 106046156 260 260 260 260 0
127 20250314 170200 106046156 260 260 260 260 0
128 20250314 170100 106046156 260 260 260 260 0
129 20250314 170000 106046156 260 260 260 260 0
130 20250314 165900 106046156 260 260 260 260 0
131 20250314 165800 106046156 260 260 260 260 0
132 20250314 165700 106046156 260 260 260 260 0
133 20250314 165600 106046156 260 260 260 260 0
134 20250314 165500 106046156 260 260 260 260 0
135 20250314 165400 106046156 260 260 260 260 0
136 20250314 165300 106046156 260 260 260 260 0
137 20250314 165200 106046156 260 260 260 260 0
138 20250314 165100 106046156 260 260 260 260 0
139 20250314 165000 106046156 260 260 260 260 0
140 20250314 164900 106046156 260 260 260 260 0
141 20250314 164800 106046156 260 260 260 260 0
142 20250314 164700 106046156 260 260 260 260 0
143 20250314 164600 106046156 260 260 260 260 0
144 20250314 164500 106046156 260 260 260 260 0
145 20250314 164400 106046156 260 260 260 260 0
146 20250314 164300 106046156 260 260 260 260 0
147 20250314 164200 106046156 260 260 260 260 0
148 20250314 164100 106046156 260 260 260 260 0
149 20250314 164000 106046156 260 260 260 260 0
150 20250314 163900 106046156 260 260 260 260 0
151 20250314 163800 106046156 260 260 260 260 0
152 20250314 163700 106046156 260 260 260 260 2649
153 20250314 163600 106046156 260 260 260 260 0
154 20250314 163500 106046156 260 260 260 260 0
155 20250314 163400 106046156 260 260 260 260 0
156 20250314 163300 106046156 260 260 260 260 0
157 20250314 163200 106046156 260 260 260 260 0
158 20250314 163100 106046156 260 260 260 260 0
159 20250314 163000 106046156 260 260 260 260 0
160 20250314 162900 106046156 260 260 260 260 0
161 20250314 162800 106046156 260 260 260 260 0
162 20250314 162700 106046156 260 260 260 260 0
163 20250314 162600 106046156 260 260 260 260 0
164 20250314 162500 106046156 260 260 260 260 0
165 20250314 162400 106046156 260 260 260 260 0
166 20250314 162300 106046156 260 260 260 260 0
167 20250314 162200 106046156 260 260 260 260 0
168 20250314 162100 106046156 260 260 260 260 0
169 20250314 162000 106046156 260 260 260 260 0
170 20250314 161900 106046156 260 260 260 260 0
171 20250314 161800 106046156 260 260 260 260 0
172 20250314 161700 106046156 260 260 260 260 0
173 20250314 161600 106046156 260 260 260 260 0
174 20250314 161500 106046156 260 260 260 260 0
175 20250314 161400 106046156 260 260 260 260 0
176 20250314 161300 106046156 260 260 260 260 0
177 20250314 161200 106046156 260 260 260 260 0
178 20250314 161100 106046156 260 260 260 260 0
179 20250314 161000 106046156 260 260 260 260 0
180 20250314 160900 106046156 260 260 260 260 0
181 20250314 160800 106046156 260 260 260 260 0
182 20250314 160700 106046156 260 260 260 260 2649
183 20250314 160600 106046156 260 260 260 260 0
184 20250314 160500 106046156 260 260 260 260 0
185 20250314 160400 106046156 260 260 260 260 0
186 20250314 160300 106046156 260 260 260 260 0
187 20250314 160200 106046156 260 260 260 260 0
188 20250314 160100 106046156 260 260 260 260 0
189 20250314 160000 106046156 260 260 260 260 0
190 20250314 155900 106046156 260 260 260 260 0
191 20250314 155800 106046156 260 260 260 260 0
192 20250314 155700 106046156 260 260 260 260 0
193 20250314 155600 106046156 260 260 260 260 0
194 20250314 155500 106046156 260 260 260 260 0
195 20250314 155400 106046156 260 260 260 260 0
196 20250314 155300 106046156 260 260 260 260 0
197 20250314 155200 106046156 260 260 260 260 0
198 20250314 155100 106046156 260 260 260 260 0
199 20250314 155000 106046156 260 260 260 260 0
200 20250314 154900 106046156 260 260 260 260 0
201 20250314 154800 106046156 260 260 260 260 0
202 20250314 154700 106046156 260 260 260 260 0
203 20250314 154600 106046156 260 260 260 260 0
204 20250314 154500 106046156 260 260 260 260 0
205 20250314 154400 106046156 260 260 260 260 0
206 20250314 154300 106046156 260 260 260 260 0
207 20250314 154200 106046156 260 260 260 260 0
208 20250314 154100 106046156 260 260 260 260 0
209 20250314 154000 106046156 260 260 260 260 0
210 20250314 153900 106046156 260 260 260 260 0
211 20250314 153800 106046156 260 260 260 260 0
212 20250314 153700 106046156 260 260 260 260 2649
213 20250314 153600 106046156 260 260 260 260 0
214 20250314 153500 106046156 260 260 260 260 0
215 20250314 153400 106046156 260 260 260 260 0
216 20250314 153300 106046156 260 260 260 260 0
217 20250314 153200 106046156 260 260 260 260 0
218 20250314 153100 106046156 260 260 260 260 0
219 20250314 153000 106046156 260 260 260 260 2649
220 20250314 152900 105357416 259 259 259 259 0
221 20250314 152800 105357416 259 259 259 259 0
222 20250314 152700 105357416 259 259 259 259 0
223 20250314 152600 105357416 259 259 259 259 0
224 20250314 152500 105357416 259 259 259 259 0
225 20250314 152400 105357416 259 259 259 259 0
226 20250314 152300 105357416 259 259 259 259 0
227 20250314 152200 105357416 259 259 259 259 0
228 20250314 152100 105357416 259 259 259 259 0
229 20250314 152000 105357416 259 259 259 259 0
230 20250314 151900 105357416 259 260 260 259 1234
231 20250314 151800 105037808 259 259 260 259 5156
232 20250314 151700 103701891 259 258 259 258 7160
233 20250314 151600 101849286 257 258 258 257 1002
234 20250314 151500 101590772 257 258 259 257 10075
235 20250314 151400 98983314 257 257 257 257 0
236 20250314 151300 98983314 257 257 257 257 1
237 20250314 151200 98983057 258 258 258 258 762
238 20250314 151100 98786461 258 258 258 258 3808
239 20250314 151000 97803997 258 258 258 258 6042
240 20250314 150900 96245161 258 258 258 258 0
241 20250314 150800 96245161 258 258 258 258 93
242 20250314 150700 96221167 257 257 257 257 0
243 20250314 150600 96221167 257 257 257 257 0
244 20250314 150500 96221167 257 258 258 257 1057
245 20250314 150400 95948471 258 258 258 258 7
246 20250314 150300 95946665 258 258 258 258 1
247 20250314 150200 95946407 257 257 257 257 0
248 20250314 150100 95946407 257 257 257 257 0
249 20250314 150000 95946407 257 257 257 257 0
250 20250314 145900 95946407 257 257 257 257 0
251 20250314 145800 95946407 257 258 258 257 3913
252 20250314 145700 94938853 258 258 258 258 0
253 20250314 145600 94938853 258 258 258 258 3844
254 20250314 145500 93947101 258 258 258 258 3000
255 20250314 145400 93173101 258 258 258 258 1928
256 20250314 145300 92675677 257 257 257 257 0
257 20250314 145200 92675677 257 257 257 257 0
258 20250314 145100 92675677 257 257 257 257 35
259 20250314 145000 92666682 258 258 258 258 334
260 20250314 144900 92580510 257 257 257 257 0
261 20250314 144800 92580510 257 257 257 257 0
262 20250314 144700 92580510 257 258 258 257 1040
263 20250314 144600 92313224 258 258 258 258 0
264 20250314 144500 92313224 258 258 258 258 0
265 20250314 144400 92313224 258 258 258 258 0
266 20250314 144300 92313224 258 258 258 258 0
267 20250314 144200 92313224 258 258 258 258 0
268 20250314 144100 92313224 258 258 258 258 0
269 20250314 144000 92313224 258 258 258 258 0
270 20250314 143900 92313224 258 258 258 258 940
271 20250314 143800 92070704 258 258 258 258 0
272 20250314 143700 92070704 258 258 258 258 4000
273 20250314 143600 91038704 257 257 257 257 6399
274 20250314 143500 89394161 257 257 257 257 0
275 20250314 143400 89394161 257 257 257 257 78
276 20250314 143300 89374115 257 257 257 257 194
277 20250314 143200 89324257 256 256 256 256 3
278 20250314 143100 89323489 256 257 257 256 31
279 20250314 143000 89315550 256 257 257 256 416
280 20250314 142900 89208665 257 257 257 257 0
281 20250314 142800 89208665 257 257 257 257 0
282 20250314 142700 89208665 257 257 257 257 0
283 20250314 142600 89208665 257 257 257 257 0
284 20250314 142500 89208665 257 257 257 257 14
285 20250314 142400 89205067 257 257 257 257 0
286 20250314 142300 89205067 257 257 257 257 1
287 20250314 142200 89204810 256 256 256 256 0
288 20250314 142100 89204810 256 256 256 256 0
289 20250314 142000 89204810 256 256 256 256 1
290 20250314 141900 89204554 257 257 257 257 0
291 20250314 141800 89204554 257 257 257 257 0
292 20250314 141700 89204554 257 257 257 257 700
293 20250314 141600 89024654 257 257 257 257 5000
294 20250314 141500 87739654 257 257 257 257 0
295 20250314 141400 87739654 257 257 257 257 0
296 20250314 141300 87739654 257 257 257 257 0
297 20250314 141200 87739654 257 257 257 257 0
298 20250314 141100 87739654 257 257 257 257 5
299 20250314 141000 87738369 257 257 257 257 2000
300 20250314 140900 87224369 256 256 256 256 98
301 20250314 140800 87199281 257 257 257 257 1
302 20250314 140700 87199024 258 258 258 258 0
303 20250314 140600 87199024 258 258 258 258 0
304 20250314 140500 87199024 258 258 258 258 1000
305 20250314 140400 86941024 256 256 256 256 0
306 20250314 140300 86941024 256 256 256 256 94
307 20250314 140200 86916960 256 257 257 256 3107
308 20250314 140100 86121065 257 257 257 257 497
309 20250314 140000 85993336 257 257 257 257 0
310 20250314 135900 85993336 257 257 257 257 0
311 20250314 135800 85993336 257 257 257 257 0
312 20250314 135700 85993336 257 257 257 257 863
313 20250314 135600 85771545 258 258 258 258 0
314 20250314 135500 85771545 258 258 258 258 0
315 20250314 135400 85771545 258 258 258 258 20
316 20250314 135300 85766385 258 258 258 258 0
317 20250314 135200 85766385 258 258 258 258 39
318 20250314 135100 85756323 258 258 258 258 0
319 20250314 135000 85756323 258 258 258 258 1
320 20250314 134900 85756065 257 257 257 257 10
321 20250314 134800 85753495 256 256 256 256 8
322 20250314 134700 85751447 257 257 257 257 0
323 20250314 134600 85751447 257 257 257 257 30
324 20250314 134500 85743737 257 257 257 257 1
325 20250314 134400 85743480 257 257 257 257 0
326 20250314 134300 85743480 257 257 257 257 0
327 20250314 134200 85743480 257 257 257 257 0
328 20250314 134100 85743480 257 257 257 257 10
329 20250314 134000 85740910 257 257 257 257 0
330 20250314 133900 85740910 257 257 257 257 290
331 20250314 133800 85666380 257 257 257 257 0
332 20250314 133700 85666380 257 257 257 257 15000
333 20250314 133600 81811380 255 255 255 255 0
334 20250314 133500 81811380 255 255 255 255 0
335 20250314 133400 81811380 255 255 255 255 0
336 20250314 133300 81811380 255 255 255 255 1
337 20250314 133200 81811125 255 255 255 255 0
338 20250314 133100 81811125 255 256 256 255 4465
339 20250314 133000 80669461 257 257 257 257 0
340 20250314 132900 80669461 257 257 257 257 0
341 20250314 132800 80669461 257 257 257 257 3
342 20250314 132700 80668690 256 256 256 256 3
343 20250314 132600 80667922 256 256 256 256 2052
344 20250314 132500 80142610 257 257 257 257 0
345 20250314 132400 80142610 257 256 257 256 1001
346 20250314 132300 79886353 257 257 257 257 0
347 20250314 132200 79886353 257 257 257 257 1
348 20250314 132100 79886096 257 257 257 257 0
349 20250314 132000 79886096 257 257 257 257 0
350 20250314 131900 79886096 257 257 257 257 1
351 20250314 131800 79885839 257 257 257 257 7
352 20250314 131700 79884040 257 257 257 257 0
353 20250314 131600 79884040 257 257 257 257 0
354 20250314 131500 79884040 257 257 257 257 1
355 20250314 131400 79883783 257 257 257 257 141
356 20250314 131300 79847546 258 258 258 258 0
357 20250314 131200 79847546 258 258 258 258 0
358 20250314 131100 79847546 258 258 258 258 0
359 20250314 131000 79847546 258 258 258 258 0
360 20250314 130900 79847546 258 258 258 258 0
361 20250314 130800 79847546 258 258 258 258 0
362 20250314 130700 79847546 258 258 258 258 1
363 20250314 130600 79847288 257 257 257 257 138
364 20250314 130500 79811822 258 258 258 258 1
365 20250314 130400 79811564 257 257 257 257 0
366 20250314 130300 79811564 257 257 257 257 19753
367 20250314 130200 74735043 257 257 257 257 40
368 20250314 130100 74724763 257 257 257 257 0
369 20250314 130000 74724763 257 257 257 257 0
370 20250314 125900 74724763 257 257 257 257 0
371 20250314 125800 74724763 257 257 257 256 7002
372 20250314 125700 72932249 257 257 257 257 21
373 20250314 125600 72926852 257 257 257 257 0
374 20250314 125500 72926852 257 256 257 256 112
375 20250314 125400 72898178 257 257 257 257 0
376 20250314 125300 72898178 257 257 257 257 1
377 20250314 125200 72897921 255 255 255 255 0
378 20250314 125100 72897921 255 255 255 255 0
379 20250314 125000 72897921 255 255 255 255 0
380 20250314 124900 72897921 255 256 256 255 10829
381 20250314 124800 70125770 258 258 258 258 0
382 20250314 124700 70125770 258 258 258 258 0
383 20250314 124600 70125770 258 258 258 258 0
384 20250314 124500 70125770 258 258 258 258 0
385 20250314 124400 70125770 258 258 258 258 1
386 20250314 124300 70125512 257 258 258 257 2
387 20250314 124200 70124997 257 258 258 257 2
388 20250314 124100 70124482 257 257 257 257 0
389 20250314 124000 70124482 257 257 257 257 310
390 20250314 123900 70044812 258 258 258 258 0
391 20250314 123800 70044812 258 258 258 258 5
392 20250314 123700 70043522 258 256 258 256 32
393 20250314 123600 70035326 258 258 258 258 0
394 20250314 123500 70035326 258 256 258 256 2
395 20250314 123400 70034812 258 258 258 258 0
396 20250314 123300 70034812 258 258 258 258 0
397 20250314 123200 70034812 258 258 258 258 0
398 20250314 123100 70034812 258 258 258 258 0
399 20250314 123000 70034812 258 258 258 258 100
400 20250314 122900 70009012 258 258 258 258 100
401 20250314 122800 69983212 258 258 258 258 307
402 20250314 122700 69904006 258 258 258 258 0
403 20250314 122600 69904006 258 258 258 258 0
404 20250314 122500 69904006 258 258 258 258 0
405 20250314 122400 69904006 258 258 258 258 0
406 20250314 122300 69904006 258 258 258 258 0
407 20250314 122200 69904006 258 258 258 258 0
408 20250314 122100 69904006 258 258 258 258 0
409 20250314 122000 69904006 258 258 258 258 0
410 20250314 121900 69904006 258 258 258 258 0
411 20250314 121800 69904006 258 258 258 258 0
412 20250314 121700 69904006 258 258 258 258 0
413 20250314 121600 69904006 258 258 258 258 0
414 20250314 121500 69904006 258 256 258 256 2
415 20250314 121400 69903492 256 256 256 256 4000
416 20250314 121300 68879492 258 258 258 258 0
417 20250314 121200 68879492 258 258 258 258 0
418 20250314 121100 68879492 258 258 258 258 0
419 20250314 121000 68879492 258 258 258 258 0
420 20250314 120900 68879492 258 258 258 258 0
421 20250314 120800 68879492 258 258 258 258 1
422 20250314 120700 68879234 257 257 257 257 102
423 20250314 120600 68853020 257 257 257 257 0
424 20250314 120500 68853020 257 257 257 257 1
425 20250314 120400 68852763 257 257 257 257 1
426 20250314 120300 68852506 258 258 258 258 0
427 20250314 120200 68852506 258 257 258 257 4876
428 20250314 120100 67599373 258 258 258 258 1
429 20250314 120000 67599115 257 257 257 257 5
430 20250314 115900 67597830 257 258 258 257 121
431 20250314 115800 67566732 258 258 258 258 0
432 20250314 115700 67566732 258 258 258 258 0
433 20250314 115600 67566732 258 258 258 258 0
434 20250314 115500 67566732 258 258 258 258 0
435 20250314 115400 67566732 258 258 258 258 0
436 20250314 115300 67566732 258 258 258 258 60
437 20250314 115200 67551252 258 258 258 258 1
438 20250314 115100 67550994 257 257 257 257 0
439 20250314 115000 67550994 257 257 257 257 0
440 20250314 114900 67550994 257 257 257 257 0
441 20250314 114800 67550994 257 257 257 257 1
442 20250314 114700 67550737 257 257 257 257 1
443 20250314 114600 67550480 257 258 258 257 4
444 20250314 114500 67549451 258 258 258 258 0
445 20250314 114400 67549451 258 258 258 258 0
446 20250314 114300 67549451 258 258 258 258 8
447 20250314 114200 67547387 257 257 257 257 0
448 20250314 114100 67547387 257 257 257 257 0
449 20250314 114000 67547387 257 257 257 257 30
450 20250314 113900 67539677 257 257 257 257 21
451 20250314 113800 67534280 257 257 257 257 180
452 20250314 113700 67488020 257 257 257 257 1201
453 20250314 113600 67179363 257 257 257 257 1
454 20250314 113500 67179106 257 257 257 257 2
455 20250314 113400 67178592 257 257 257 257 2
456 20250314 113300 67178078 257 257 257 257 1
457 20250314 113200 67177821 257 257 257 257 197
458 20250314 113100 67127192 257 257 257 257 3
459 20250314 113000 67126421 257 257 257 257 3
460 20250314 112900 67125650 257 257 257 257 12
461 20250314 112800 67122566 257 257 257 257 1
462 20250314 112700 67122309 257 257 257 257 302
463 20250314 112600 67044695 255 257 257 255 2
464 20250314 112500 67044183 255 255 255 255 2
465 20250314 112400 67043673 257 256 257 255 762
466 20250314 112300 66849272 256 256 256 256 1
467 20250314 112200 66849016 257 257 257 257 0
468 20250314 112100 66849016 257 256 257 256 2
469 20250314 112000 66848503 256 256 257 256 1773
470 20250314 111900 66394614 256 256 256 256 0
471 20250314 111800 66394614 256 256 256 256 10
472 20250314 111700 66392054 256 256 256 256 1801
473 20250314 111600 65930998 256 258 258 256 8536
474 20250314 111500 63744677 258 256 258 256 3524
475 20250314 111400 62839010 256 256 257 256 22
476 20250314 111300 62833376 257 257 257 257 1
477 20250314 111200 62833119 257 257 257 257 0
478 20250314 111100 62833119 257 257 257 257 1
479 20250314 111000 62832862 256 256 256 256 0
480 20250314 110900 62832862 256 256 256 256 4196
481 20250314 110800 61758686 255 255 255 255 0
482 20250314 110700 61758686 255 256 256 255 1398
483 20250314 110600 61402179 256 256 256 256 5409
484 20250314 110500 60017475 256 256 256 256 501
485 20250314 110400 59889219 256 257 257 256 53
486 20250314 110300 59875599 257 257 257 257 0
487 20250314 110200 59875599 257 257 257 257 0
488 20250314 110100 59875599 257 257 257 257 1
489 20250314 110000 59875342 257 257 257 257 2
490 20250314 105900 59874828 255 258 258 255 18242
491 20250314 105800 55211476 258 258 258 258 1
492 20250314 105700 55211218 256 256 256 256 3239
493 20250314 105600 54382034 258 258 258 258 1
494 20250314 105500 54381776 257 257 257 257 716
495 20250314 105400 54197764 258 257 258 257 1506
496 20250314 105300 53810716 258 258 258 258 0
497 20250314 105200 53810716 258 258 258 258 0
498 20250314 105100 53810716 258 258 258 258 500
499 20250314 105000 53681716 257 258 258 257 464
500 20250314 104900 53562467 258 258 258 258 2
501 20250314 104800 53561951 258 258 258 258 0
502 20250314 104700 53561951 258 258 258 258 1
503 20250314 104600 53561693 258 258 258 258 0
504 20250314 104500 53561693 258 258 258 258 0
505 20250314 104400 53561693 258 258 258 258 2
506 20250314 104300 53561177 258 257 258 257 21
507 20250314 104200 53555779 257 257 257 257 1
508 20250314 104100 53555522 258 258 258 258 0
509 20250314 104000 53555522 258 258 258 258 0
510 20250314 103900 53555522 258 258 258 258 0
511 20250314 103800 53555522 258 258 258 258 924
512 20250314 103700 53317130 259 258 259 257 1002
513 20250314 103600 53058614 258 258 258 258 1
514 20250314 103500 53058356 258 258 258 258 884
515 20250314 103400 52830284 258 258 258 258 1
516 20250314 103300 52830026 258 258 258 258 2
517 20250314 103200 52829510 258 258 258 258 0
518 20250314 103100 52829510 258 258 258 258 4
519 20250314 103000 52828478 258 258 258 258 63
520 20250314 102900 52812224 258 258 258 257 302
521 20250314 102800 52734608 258 258 258 258 1
522 20250314 102700 52734350 257 257 257 257 3526
523 20250314 102600 51828168 257 258 258 257 493
524 20250314 102500 51701465 258 258 258 257 12
525 20250314 102400 51698379 258 258 258 258 202
526 20250314 102300 51646263 256 257 257 256 8064
527 20250314 102200 49581778 256 256 256 256 0
528 20250314 102100 49581778 256 258 258 256 17012
529 20250314 102000 45215578 259 259 259 259 0
530 20250314 101900 45215578 259 259 259 259 0
531 20250314 101800 45215578 259 259 259 257 2303
532 20250314 101700 44619703 258 258 258 258 1995
533 20250314 101600 44104993 258 258 258 258 14370
534 20250314 101500 40397533 259 259 259 259 2647
535 20250314 101400 39711960 259 260 260 259 20000
536 20250314 101300 34530073 260 260 260 260 0
537 20250314 101200 34530073 260 260 260 260 202
538 20250314 101100 34477553 260 260 260 260 0
539 20250314 101000 34477553 260 260 260 260 9
540 20250314 100900 34475213 260 260 260 260 100
541 20250314 100800 34449213 260 260 260 260 2
542 20250314 100700 34448693 261 261 261 261 0
543 20250314 100600 34448693 261 261 261 261 1
544 20250314 100500 34448432 260 260 260 260 0
545 20250314 100400 34448432 260 260 260 260 0
546 20250314 100300 34448432 260 260 260 260 4
547 20250314 100200 34447392 260 260 260 260 41
548 20250314 100100 34436732 260 260 260 260 529
549 20250314 100000 34299192 260 260 260 260 25
550 20250314 095900 34292692 261 261 261 261 0
551 20250314 095800 34292692 261 261 261 261 1
552 20250314 095700 34292431 259 259 259 259 0
553 20250314 095600 34292431 259 261 261 259 2
554 20250314 095500 34291911 259 261 261 259 221
555 20250314 095400 34234451 259 259 261 259 5
556 20250314 095300 34233152 259 261 261 259 2
557 20250314 095200 34232632 259 259 261 259 202
558 20250314 095100 34180115 259 260 260 259 2119
559 20250314 095000 33629275 260 260 260 260 1
560 20250314 094900 33629015 259 259 259 259 5000
561 20250314 094800 32334015 258 260 260 258 1270
562 20250314 094700 32005315 261 258 261 258 379
563 20250314 094600 31907296 261 261 261 261 716
564 20250314 094500 31720420 261 260 261 260 8
565 20250314 094400 31718333 261 261 261 261 0
566 20250314 094300 31718333 261 261 261 261 1
567 20250314 094200 31718072 259 259 259 258 2193
568 20250314 094100 31150089 259 259 259 259 11
569 20250314 094000 31147240 259 259 259 259 0
570 20250314 093900 31147240 259 259 259 259 0
571 20250314 093800 31147240 259 259 259 259 988
572 20250314 093700 30891348 258 259 260 258 17898
573 20250314 093600 26256124 260 260 260 260 802
574 20250314 093500 26047604 260 262 262 260 1609
575 20250314 093400 25629258 258 258 258 258 0
576 20250314 093300 25629258 258 258 258 258 0
577 20250314 093200 25629258 258 261 261 258 8622
578 20250314 093100 23392854 259 262 262 259 14357
579 20250314 093000 19653018 262 262 262 262 0
580 20250314 092900 19653018 262 262 262 262 5000
581 20250314 092800 18343018 263 263 263 263 0
582 20250314 092700 18343018 263 263 263 263 100
583 20250314 092600 18316718 263 263 263 263 409
584 20250314 092500 18209151 265 265 265 265 10
585 20250314 092400 18206501 263 263 263 263 0
586 20250314 092300 18206501 263 263 263 263 0
587 20250314 092200 18206501 263 263 263 263 0
588 20250314 092100 18206501 263 265 265 263 42
589 20250314 092000 18195449 262 262 262 262 0
590 20250314 091900 18195449 262 262 262 262 5
591 20250314 091800 18194139 265 265 265 265 1181
592 20250314 091700 17881174 265 265 265 265 0
593 20250314 091600 17881174 265 265 265 265 0
594 20250314 091500 17881174 265 263 265 261 6512
595 20250314 091400 16176102 265 265 265 265 0
596 20250314 091300 16176102 265 265 265 265 1
597 20250314 091200 16175837 264 264 264 264 220
598 20250314 091100 16117757 264 264 264 264 5000
599 20250314 091000 14797757 264 263 264 263 13170
600 20250314 090900 11333147 262 262 262 262 0
601 20250314 090800 11333147 262 262 262 262 3130
602 20250314 090700 10513087 259 259 259 259 0
603 20250314 090600 10513087 259 259 259 259 17738
604 20250314 090500 5918945 259 259 259 259 738
605 20250314 090400 5727803 259 260 260 259 3153
606 20250314 090300 4908157 260 262 263 258 8964
607 20250314 090200 2584486 262 263 263 261 6080
608 20250314 090100 992904 264 264 264 264 0
609 20250314 090000 992904 264 264 264 264 3761

1
019570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,65310042,0,17503091256,0.00
20250311,0,65310042,0,16066270332,0.00
20250310,0,65310042,0,15805030164,0.00
20250307,0,65310042,0,16719370752,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 65310042 0 17503091256 0.00
3 20250311 0 65310042 0 16066270332 0.00
4 20250310 0 65310042 0 15805030164 0.00
5 20250307 0 65310042 0 16719370752 0.00