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

611
023760/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,190900,83511994,551,551,551,551,8772
20250314,190800,83511994,551,551,551,551,0
20250314,190700,83511994,551,551,551,551,0
20250314,190600,83511994,551,551,551,551,0
20250314,190500,83511994,551,551,551,551,0
20250314,190400,83511994,551,551,551,551,0
20250314,190300,83511994,551,551,551,551,0
20250314,190200,83511994,551,551,551,551,0
20250314,190100,83511994,551,551,551,551,0
20250314,190000,83511994,551,551,551,551,0
20250314,185900,83511994,551,551,551,551,0
20250314,185800,83511994,551,551,551,551,0
20250314,185700,83511994,551,551,551,551,0
20250314,185600,83511994,551,551,551,551,0
20250314,185500,83511994,551,551,551,551,0
20250314,185400,83511994,551,551,551,551,0
20250314,185300,83511994,551,551,551,551,0
20250314,185200,83511994,551,551,551,551,0
20250314,185100,83511994,551,551,551,551,0
20250314,185000,83511994,551,551,551,551,0
20250314,184900,83511994,551,551,551,551,0
20250314,184800,83511994,551,551,551,551,0
20250314,184700,83511994,551,551,551,551,0
20250314,184600,83511994,551,551,551,551,0
20250314,184500,83511994,551,551,551,551,0
20250314,184400,83511994,551,551,551,551,0
20250314,184300,83511994,551,551,551,551,0
20250314,184200,83511994,551,551,551,551,0
20250314,184100,83511994,551,551,551,551,0
20250314,184000,83511994,551,551,551,551,0
20250314,183900,83511994,551,551,551,551,8772
20250314,183800,83511994,551,551,551,551,0
20250314,183700,83511994,551,551,551,551,0
20250314,183600,83511994,551,551,551,551,0
20250314,183500,83511994,551,551,551,551,0
20250314,183400,83511994,551,551,551,551,0
20250314,183300,83511994,551,551,551,551,0
20250314,183200,83511994,551,551,551,551,0
20250314,183100,83511994,551,551,551,551,0
20250314,183000,83511994,551,551,551,551,0
20250314,182900,83511994,551,551,551,551,0
20250314,182800,83511994,551,551,551,551,0
20250314,182700,83511994,551,551,551,551,0
20250314,182600,83511994,551,551,551,551,0
20250314,182500,83511994,551,551,551,551,0
20250314,182400,83511994,551,551,551,551,0
20250314,182300,83511994,551,551,551,551,0
20250314,182200,83511994,551,551,551,551,0
20250314,182100,83511994,551,551,551,551,0
20250314,182000,83511994,551,551,551,551,0
20250314,181900,83511994,551,551,551,551,0
20250314,181800,83511994,551,551,551,551,0
20250314,181700,83511994,551,551,551,551,0
20250314,181600,83511994,551,551,551,551,0
20250314,181500,83511994,551,551,551,551,0
20250314,181400,83511994,551,551,551,551,0
20250314,181300,83511994,551,551,551,551,0
20250314,181200,83511994,551,551,551,551,0
20250314,181100,83511994,551,551,551,551,0
20250314,181000,83511994,551,551,551,551,0
20250314,180900,83511994,551,551,551,551,8772
20250314,180800,83511994,551,551,551,551,0
20250314,180700,83511994,551,551,551,551,0
20250314,180600,83511994,551,551,551,551,0
20250314,180500,83511994,551,551,551,551,0
20250314,180400,83511994,551,551,551,551,0
20250314,180300,83511994,551,551,551,551,0
20250314,180200,83511994,551,551,551,551,0
20250314,180100,83511994,551,551,551,551,0
20250314,180000,83511994,551,551,551,551,0
20250314,175900,83511994,551,551,551,551,0
20250314,175800,83511994,551,551,551,551,0
20250314,175700,83511994,551,551,551,551,0
20250314,175600,83511994,551,551,551,551,0
20250314,175500,83511994,551,551,551,551,0
20250314,175400,83511994,551,551,551,551,0
20250314,175300,83511994,551,551,551,551,0
20250314,175200,83511994,551,551,551,551,0
20250314,175100,83511994,551,551,551,551,0
20250314,175000,83511994,551,551,551,551,0
20250314,174900,83511994,551,551,551,551,0
20250314,174800,83511994,551,551,551,551,0
20250314,174700,83511994,551,551,551,551,0
20250314,174600,83511994,551,551,551,551,0
20250314,174500,83511994,551,551,551,551,0
20250314,174400,83511994,551,551,551,551,0
20250314,174300,83511994,551,551,551,551,0
20250314,174200,83511994,551,551,551,551,0
20250314,174100,83511994,551,551,551,551,0
20250314,174000,83511994,551,551,551,551,0
20250314,173900,83511994,551,551,551,551,8772
20250314,173800,83511994,551,551,551,551,0
20250314,173700,83511994,551,551,551,551,0
20250314,173600,83511994,551,551,551,551,0
20250314,173500,83511994,551,551,551,551,0
20250314,173400,83511994,551,551,551,551,0
20250314,173300,83511994,551,551,551,551,0
20250314,173200,83511994,551,551,551,551,0
20250314,173100,83511994,551,551,551,551,0
20250314,173000,83511994,551,551,551,551,0
20250314,172900,83511994,551,551,551,551,0
20250314,172800,83511994,551,551,551,551,0
20250314,172700,83511994,551,551,551,551,0
20250314,172600,83511994,551,551,551,551,0
20250314,172500,83511994,551,551,551,551,0
20250314,172400,83511994,551,551,551,551,0
20250314,172300,83511994,551,551,551,551,0
20250314,172200,83511994,551,551,551,551,0
20250314,172100,83511994,551,551,551,551,0
20250314,172000,83511994,551,551,551,551,0
20250314,171900,83511994,551,551,551,551,0
20250314,171800,83511994,551,551,551,551,0
20250314,171700,83511994,551,551,551,551,0
20250314,171600,83511994,551,551,551,551,0
20250314,171500,83511994,551,551,551,551,0
20250314,171400,83511994,551,551,551,551,0
20250314,171300,83511994,551,551,551,551,0
20250314,171200,83511994,551,551,551,551,0
20250314,171100,83511994,551,551,551,551,0
20250314,171000,83511994,551,551,551,551,0
20250314,170900,83511994,551,551,551,551,8772
20250314,170800,83511994,551,551,551,551,0
20250314,170700,83511994,551,551,551,551,0
20250314,170600,83511994,551,551,551,551,0
20250314,170500,83511994,551,551,551,551,0
20250314,170400,83511994,551,551,551,551,0
20250314,170300,83511994,551,551,551,551,0
20250314,170200,83511994,551,551,551,551,0
20250314,170100,83511994,551,551,551,551,0
20250314,170000,83511994,551,551,551,551,0
20250314,165900,83511994,551,551,551,551,0
20250314,165800,83511994,551,551,551,551,0
20250314,165700,83511994,551,551,551,551,0
20250314,165600,83511994,551,551,551,551,0
20250314,165500,83511994,551,551,551,551,0
20250314,165400,83511994,551,551,551,551,0
20250314,165300,83511994,551,551,551,551,0
20250314,165200,83511994,551,551,551,551,0
20250314,165100,83511994,551,551,551,551,0
20250314,165000,83511994,551,551,551,551,0
20250314,164900,83511994,551,551,551,551,0
20250314,164800,83511994,551,551,551,551,0
20250314,164700,83511994,551,551,551,551,0
20250314,164600,83511994,551,551,551,551,0
20250314,164500,83511994,551,551,551,551,0
20250314,164400,83511994,551,551,551,551,0
20250314,164300,83511994,551,551,551,551,0
20250314,164200,83511994,551,551,551,551,0
20250314,164100,83511994,551,551,551,551,0
20250314,164000,83511994,551,551,551,551,0
20250314,163900,83511994,551,551,551,551,8772
20250314,163800,83511994,551,551,551,551,0
20250314,163700,83511994,551,551,551,551,0
20250314,163600,83511994,551,551,551,551,0
20250314,163500,83511994,551,551,551,551,0
20250314,163400,83511994,551,551,551,551,0
20250314,163300,83511994,551,551,551,551,0
20250314,163200,83511994,551,551,551,551,0
20250314,163100,83511994,551,551,551,551,0
20250314,163000,83511994,551,551,551,551,0
20250314,162900,83511994,551,551,551,551,0
20250314,162800,83511994,551,551,551,551,0
20250314,162700,83511994,551,551,551,551,0
20250314,162600,83511994,551,551,551,551,0
20250314,162500,83511994,551,551,551,551,0
20250314,162400,83511994,551,551,551,551,0
20250314,162300,83511994,551,551,551,551,0
20250314,162200,83511994,551,551,551,551,0
20250314,162100,83511994,551,551,551,551,0
20250314,162000,83511994,551,551,551,551,0
20250314,161900,83511994,551,551,551,551,0
20250314,161800,83511994,551,551,551,551,0
20250314,161700,83511994,551,551,551,551,0
20250314,161600,83511994,551,551,551,551,0
20250314,161500,83511994,551,551,551,551,0
20250314,161400,83511994,551,551,551,551,0
20250314,161300,83511994,551,551,551,551,0
20250314,161200,83511994,551,551,551,551,0
20250314,161100,83511994,551,551,551,551,0
20250314,161000,83511994,551,551,551,551,0
20250314,160900,83511994,551,551,551,551,8772
20250314,160800,83511994,551,551,551,551,0
20250314,160700,83511994,551,551,551,551,0
20250314,160600,83511994,551,551,551,551,0
20250314,160500,83511994,551,551,551,551,0
20250314,160400,83511994,551,551,551,551,0
20250314,160300,83511994,551,551,551,551,0
20250314,160200,83511994,551,551,551,551,0
20250314,160100,83511994,551,551,551,551,0
20250314,160000,83511994,551,551,551,551,0
20250314,155900,83511994,551,551,551,551,0
20250314,155800,83511994,551,551,551,551,0
20250314,155700,83511994,551,551,551,551,0
20250314,155600,83511994,551,551,551,551,0
20250314,155500,83511994,551,551,551,551,0
20250314,155400,83511994,551,551,551,551,0
20250314,155300,83511994,551,551,551,551,0
20250314,155200,83511994,551,551,551,551,0
20250314,155100,83511994,551,551,551,551,0
20250314,155000,83511994,551,551,551,551,0
20250314,154900,83511994,551,551,551,551,0
20250314,154800,83511994,551,551,551,551,0
20250314,154700,83511994,551,551,551,551,0
20250314,154600,83511994,551,551,551,551,0
20250314,154500,83511994,551,551,551,551,0
20250314,154400,83511994,551,551,551,551,0
20250314,154300,83511994,551,551,551,551,0
20250314,154200,83511994,551,551,551,551,0
20250314,154100,83511994,551,551,551,551,0
20250314,154000,83511994,551,551,551,551,0
20250314,153900,83511994,551,551,551,551,8772
20250314,153800,83511994,551,551,551,551,0
20250314,153700,83511994,551,551,551,551,0
20250314,153600,83511994,551,551,551,551,0
20250314,153500,83511994,551,551,551,551,0
20250314,153400,83511994,551,551,551,551,0
20250314,153300,83511994,551,551,551,551,0
20250314,153200,83511994,551,551,551,551,0
20250314,153100,83511994,551,551,551,551,0
20250314,153000,83511994,551,551,551,551,8772
20250314,152900,78678622,554,554,554,554,0
20250314,152800,78678622,554,554,554,554,0
20250314,152700,78678622,554,554,554,554,0
20250314,152600,78678622,554,554,554,554,0
20250314,152500,78678622,554,554,554,554,0
20250314,152400,78678622,554,554,554,554,0
20250314,152300,78678622,554,554,554,554,0
20250314,152200,78678622,554,554,554,554,0
20250314,152100,78678622,554,554,554,554,0
20250314,152000,78678622,554,554,554,554,0
20250314,151900,78678622,554,554,554,554,0
20250314,151800,78678622,554,554,554,554,5
20250314,151700,78675852,554,554,554,554,0
20250314,151600,78675852,554,554,554,554,0
20250314,151500,78675852,554,554,554,554,0
20250314,151400,78675852,554,554,554,554,0
20250314,151300,78675852,554,554,554,554,1
20250314,151200,78675298,554,554,554,554,0
20250314,151100,78675298,554,554,554,554,0
20250314,151000,78675298,554,554,554,554,0
20250314,150900,78675298,554,554,554,554,0
20250314,150800,78675298,554,554,554,554,0
20250314,150700,78675298,554,553,554,553,17
20250314,150600,78665886,554,554,554,554,237
20250314,150500,78534588,554,554,554,554,0
20250314,150400,78534588,554,554,554,554,3
20250314,150300,78532926,554,554,554,554,0
20250314,150200,78532926,554,554,554,554,0
20250314,150100,78532926,554,554,554,554,4
20250314,150000,78530710,554,554,554,554,162
20250314,145900,78440962,553,553,553,553,0
20250314,145800,78440962,553,554,554,553,503
20250314,145700,78162301,554,554,554,554,2
20250314,145600,78161193,554,554,554,554,0
20250314,145500,78161193,554,554,554,554,0
20250314,145400,78161193,554,554,554,554,0
20250314,145300,78161193,554,554,554,554,0
20250314,145200,78161193,554,554,554,554,0
20250314,145100,78161193,554,554,554,554,0
20250314,145000,78161193,554,554,554,554,0
20250314,144900,78161193,554,554,554,554,0
20250314,144800,78161193,554,554,554,554,30
20250314,144700,78144573,554,554,554,554,23
20250314,144600,78131831,554,554,554,554,0
20250314,144500,78131831,554,554,554,554,1
20250314,144400,78131277,553,553,553,553,0
20250314,144300,78131277,553,553,553,553,0
20250314,144200,78131277,553,553,553,553,0
20250314,144100,78131277,553,553,553,553,0
20250314,144000,78131277,553,553,553,553,0
20250314,143900,78131277,553,554,554,553,181
20250314,143800,78031008,555,555,555,555,0
20250314,143700,78031008,555,555,555,555,0
20250314,143600,78031008,555,555,555,555,0
20250314,143500,78031008,555,555,555,555,0
20250314,143400,78031008,555,555,555,555,0
20250314,143300,78031008,555,555,555,555,0
20250314,143200,78031008,555,555,555,555,0
20250314,143100,78031008,555,555,555,555,0
20250314,143000,78031008,555,555,555,555,0
20250314,142900,78031008,555,555,555,555,0
20250314,142800,78031008,555,555,555,555,0
20250314,142700,78031008,555,555,555,555,2
20250314,142600,78029898,555,555,555,555,0
20250314,142500,78029898,555,555,555,555,0
20250314,142400,78029898,555,555,555,555,0
20250314,142300,78029898,555,555,555,555,226
20250314,142200,77904468,555,555,555,555,190
20250314,142100,77799018,555,555,555,555,0
20250314,142000,77799018,555,555,555,555,0
20250314,141900,77799018,555,555,555,555,584
20250314,141800,77474898,555,555,555,555,0
20250314,141700,77474898,555,555,555,555,0
20250314,141600,77474898,555,555,555,555,1
20250314,141500,77474343,555,555,555,555,0
20250314,141400,77474343,555,555,555,555,552
20250314,141300,77167983,556,556,556,556,1
20250314,141200,77167427,556,556,556,556,0
20250314,141100,77167427,556,556,556,556,0
20250314,141000,77167427,556,556,556,556,0
20250314,140900,77167427,556,556,556,556,5
20250314,140800,77164647,555,555,555,555,470
20250314,140700,76903797,554,554,554,554,0
20250314,140600,76903797,554,554,554,554,0
20250314,140500,76903797,554,554,554,554,0
20250314,140400,76903797,554,554,554,554,0
20250314,140300,76903797,554,554,554,554,0
20250314,140200,76903797,554,554,554,554,0
20250314,140100,76903797,554,554,554,554,359
20250314,140000,76704911,554,554,554,554,100
20250314,135900,76649511,554,554,554,554,11
20250314,135800,76643417,553,557,557,550,52209
20250314,135700,47843612,557,557,557,557,40
20250314,135600,47821332,557,557,557,557,0
20250314,135500,47821332,557,557,557,557,0
20250314,135400,47821332,557,557,557,557,10
20250314,135300,47815762,557,557,557,557,0
20250314,135200,47815762,557,557,557,557,0
20250314,135100,47815762,557,557,557,557,20
20250314,135000,47804622,557,557,557,557,0
20250314,134900,47804622,557,557,557,557,477
20250314,134800,47538933,557,558,558,557,14
20250314,134700,47531125,557,557,557,557,0
20250314,134600,47531125,557,557,557,557,0
20250314,134500,47531125,557,557,557,557,0
20250314,134400,47531125,557,557,557,557,0
20250314,134300,47531125,557,558,558,557,1500
20250314,134200,46694225,561,560,561,560,2723
20250314,134100,45166789,559,559,559,559,59
20250314,134000,45133808,559,559,559,559,0
20250314,133900,45133808,559,559,559,559,5
20250314,133800,45131013,560,560,560,560,0
20250314,133700,45131013,560,560,560,560,0
20250314,133600,45131013,560,560,560,560,0
20250314,133500,45131013,560,560,560,560,0
20250314,133400,45131013,560,560,560,560,0
20250314,133300,45131013,560,560,560,560,18
20250314,133200,45120933,560,560,560,560,0
20250314,133100,45120933,560,560,560,560,0
20250314,133000,45120933,560,560,560,560,6
20250314,132900,45117573,561,561,561,561,0
20250314,132800,45117573,561,561,561,561,0
20250314,132700,45117573,561,561,561,561,0
20250314,132600,45117573,561,561,561,561,0
20250314,132500,45117573,561,561,561,561,0
20250314,132400,45117573,561,561,561,561,0
20250314,132300,45117573,561,561,561,561,0
20250314,132200,45117573,561,561,561,561,0
20250314,132100,45117573,561,561,561,561,0
20250314,132000,45117573,561,560,561,560,1000
20250314,131900,44557100,560,560,560,560,0
20250314,131800,44557100,560,560,560,560,0
20250314,131700,44557100,560,560,560,560,0
20250314,131600,44557100,560,560,560,560,15
20250314,131500,44548700,560,560,560,560,0
20250314,131400,44548700,560,559,560,559,20
20250314,131300,44537510,561,561,561,561,0
20250314,131200,44537510,561,561,561,561,0
20250314,131100,44537510,561,561,561,561,0
20250314,131000,44537510,561,561,561,561,0
20250314,130900,44537510,561,561,561,561,0
20250314,130800,44537510,561,557,561,557,9002
20250314,130700,39496188,557,557,557,557,2
20250314,130600,39495074,557,557,557,557,596
20250314,130500,39163102,557,557,557,557,0
20250314,130400,39163102,557,557,557,557,0
20250314,130300,39163102,557,557,557,557,138
20250314,130200,39086236,557,557,557,557,0
20250314,130100,39086236,557,557,557,557,0
20250314,130000,39086236,557,557,557,557,0
20250314,125900,39086236,557,557,557,557,0
20250314,125800,39086236,557,557,557,557,1
20250314,125700,39085679,557,557,557,557,0
20250314,125600,39085679,557,557,557,557,0
20250314,125500,39085679,557,557,557,557,0
20250314,125400,39085679,557,557,557,557,200
20250314,125300,38974279,557,557,557,557,100
20250314,125200,38918579,557,557,557,557,0
20250314,125100,38918579,557,557,557,557,0
20250314,125000,38918579,557,557,557,557,5
20250314,124900,38915794,556,558,558,556,53
20250314,124800,38886226,558,558,558,558,0
20250314,124700,38886226,558,558,558,558,0
20250314,124600,38886226,558,558,558,558,500
20250314,124500,38607226,559,559,559,559,0
20250314,124400,38607226,559,559,559,559,0
20250314,124300,38607226,559,559,559,559,0
20250314,124200,38607226,559,559,559,559,0
20250314,124100,38607226,559,559,559,559,0
20250314,124000,38607226,559,559,559,559,0
20250314,123900,38607226,559,559,559,559,0
20250314,123800,38607226,559,559,559,559,0
20250314,123700,38607226,559,559,559,559,0
20250314,123600,38607226,559,559,559,559,0
20250314,123500,38607226,559,559,559,559,0
20250314,123400,38607226,559,559,559,559,0
20250314,123300,38607226,559,559,559,559,0
20250314,123200,38607226,559,559,559,559,0
20250314,123100,38607226,559,559,559,559,0
20250314,123000,38607226,559,556,559,556,18000
20250314,122900,28566027,556,556,556,556,0
20250314,122800,28566027,556,556,556,556,0
20250314,122700,28566027,556,556,556,556,0
20250314,122600,28566027,556,556,556,556,0
20250314,122500,28566027,556,556,556,556,0
20250314,122400,28566027,556,556,556,556,0
20250314,122300,28566027,556,556,556,556,0
20250314,122200,28566027,556,556,556,556,0
20250314,122100,28566027,556,556,556,556,0
20250314,122000,28566027,556,556,556,556,0
20250314,121900,28566027,556,556,556,556,0
20250314,121800,28566027,556,556,556,556,0
20250314,121700,28566027,556,556,556,556,34
20250314,121600,28547123,556,556,556,556,17
20250314,121500,28537671,556,556,556,556,0
20250314,121400,28537671,556,556,556,556,0
20250314,121300,28537671,556,556,556,556,0
20250314,121200,28537671,556,556,556,556,0
20250314,121100,28537671,556,556,556,556,0
20250314,121000,28537671,556,556,556,556,13
20250314,120900,28530443,555,555,555,555,414
20250314,120800,28300673,555,555,555,555,0
20250314,120700,28300673,555,555,555,555,0
20250314,120600,28300673,555,555,555,555,0
20250314,120500,28300673,555,555,555,555,0
20250314,120400,28300673,555,555,555,555,0
20250314,120300,28300673,555,555,555,555,0
20250314,120200,28300673,555,555,555,555,5
20250314,120100,28297898,555,555,555,555,0
20250314,120000,28297898,555,555,555,555,0
20250314,115900,28297898,555,555,555,555,0
20250314,115800,28297898,555,555,555,555,0
20250314,115700,28297898,555,555,555,555,0
20250314,115600,28297898,555,555,555,555,0
20250314,115500,28297898,555,555,555,555,5
20250314,115400,28295123,553,553,553,553,0
20250314,115300,28295123,553,553,553,553,0
20250314,115200,28295123,553,553,553,553,0
20250314,115100,28295123,553,553,553,553,0
20250314,115000,28295123,553,553,553,553,0
20250314,114900,28295123,553,553,553,553,0
20250314,114800,28295123,553,554,554,553,1200
20250314,114700,27631516,553,553,553,553,0
20250314,114600,27631516,553,553,553,553,0
20250314,114500,27631516,553,553,553,553,0
20250314,114400,27631516,553,553,553,553,0
20250314,114300,27631516,553,553,553,553,0
20250314,114200,27631516,553,553,553,553,0
20250314,114100,27631516,553,553,553,553,0
20250314,114000,27631516,553,554,554,553,4000
20250314,113900,25418695,555,555,555,555,0
20250314,113800,25418695,555,555,555,555,0
20250314,113700,25418695,555,555,555,555,10
20250314,113600,25413145,554,554,554,554,0
20250314,113500,25413145,554,554,554,554,0
20250314,113400,25413145,554,554,554,554,0
20250314,113300,25413145,554,554,554,554,373
20250314,113200,25206503,555,555,555,555,0
20250314,113100,25206503,555,555,555,555,0
20250314,113000,25206503,555,555,555,555,0
20250314,112900,25206503,555,555,555,555,0
20250314,112800,25206503,555,555,555,555,0
20250314,112700,25206503,555,555,555,555,0
20250314,112600,25206503,555,555,555,555,0
20250314,112500,25206503,555,555,555,555,0
20250314,112400,25206503,555,555,555,555,0
20250314,112300,25206503,555,555,555,555,0
20250314,112200,25206503,555,555,555,555,0
20250314,112100,25206503,555,555,555,555,30
20250314,112000,25189853,555,555,555,555,0
20250314,111900,25189853,555,555,555,555,0
20250314,111800,25189853,555,555,555,555,0
20250314,111700,25189853,555,555,555,555,5
20250314,111600,25187078,554,554,554,554,0
20250314,111500,25187078,554,554,554,554,0
20250314,111400,25187078,554,554,554,554,0
20250314,111300,25187078,554,554,554,554,0
20250314,111200,25187078,554,554,554,554,0
20250314,111100,25187078,554,554,554,554,0
20250314,111000,25187078,554,554,554,554,0
20250314,110900,25187078,554,554,554,554,2
20250314,110800,25185970,555,555,555,555,9
20250314,110700,25180975,555,555,555,555,0
20250314,110600,25180975,555,555,555,555,0
20250314,110500,25180975,555,555,555,555,0
20250314,110400,25180975,555,555,555,555,0
20250314,110300,25180975,555,555,555,555,0
20250314,110200,25180975,555,555,555,555,5
20250314,110100,25178200,554,554,554,554,8022
20250314,110000,20734012,553,553,553,553,1
20250314,105900,20733459,554,554,554,554,1
20250314,105800,20732905,554,554,554,554,0
20250314,105700,20732905,554,554,554,554,0
20250314,105600,20732905,554,554,554,554,0
20250314,105500,20732905,554,554,554,554,0
20250314,105400,20732905,554,554,554,554,214
20250314,105300,20614349,554,554,554,554,0
20250314,105200,20614349,554,554,554,554,0
20250314,105100,20614349,554,554,554,554,0
20250314,105000,20614349,554,554,554,554,0
20250314,104900,20614349,554,554,554,554,0
20250314,104800,20614349,554,554,554,554,0
20250314,104700,20614349,554,554,554,554,0
20250314,104600,20614349,554,554,554,554,0
20250314,104500,20614349,554,554,554,554,0
20250314,104400,20614349,554,554,554,554,3000
20250314,104300,18952349,554,554,554,554,0
20250314,104200,18952349,554,554,554,554,0
20250314,104100,18952349,554,554,554,554,0
20250314,104000,18952349,554,554,554,554,0
20250314,103900,18952349,554,554,554,554,4
20250314,103800,18950133,555,555,555,555,3
20250314,103700,18948468,555,555,555,555,0
20250314,103600,18948468,555,555,555,555,0
20250314,103500,18948468,555,555,555,555,4
20250314,103400,18946248,554,554,554,554,10
20250314,103300,18940708,555,555,555,555,101
20250314,103200,18884653,555,555,555,555,0
20250314,103100,18884653,555,555,555,555,0
20250314,103000,18884653,555,555,555,555,0
20250314,102900,18884653,555,555,555,555,0
20250314,102800,18884653,555,555,555,555,0
20250314,102700,18884653,555,555,555,555,0
20250314,102600,18884653,555,555,555,555,57
20250314,102500,18853018,555,555,555,555,46
20250314,102400,18827488,555,555,555,555,0
20250314,102300,18827488,555,555,555,555,3
20250314,102200,18825823,554,554,554,554,159
20250314,102100,18737737,554,554,554,554,0
20250314,102000,18737737,554,554,554,554,100
20250314,101900,18682337,555,555,555,555,0
20250314,101800,18682337,555,556,556,555,124
20250314,101700,18613497,556,556,556,556,0
20250314,101600,18613497,556,556,556,556,0
20250314,101500,18613497,556,556,556,556,0
20250314,101400,18613497,556,556,556,556,4
20250314,101300,18611273,556,556,556,556,0
20250314,101200,18611273,556,556,556,556,0
20250314,101100,18611273,556,556,556,556,0
20250314,101000,18611273,556,556,556,556,2
20250314,100900,18610161,556,555,557,555,1887
20250314,100800,17562849,555,555,555,555,124
20250314,100700,17494029,555,555,555,555,16
20250314,100600,17485149,555,555,555,555,2
20250314,100500,17484039,554,554,554,554,0
20250314,100400,17484039,554,554,554,554,0
20250314,100300,17484039,554,554,554,554,0
20250314,100200,17484039,554,554,554,554,0
20250314,100100,17484039,554,554,554,554,0
20250314,100000,17484039,554,554,554,554,1
20250314,095900,17483485,552,552,552,552,0
20250314,095800,17483485,552,552,552,552,0
20250314,095700,17483485,552,552,552,552,390
20250314,095600,17268205,556,556,556,550,18472
20250314,095500,7062174,556,556,556,556,20
20250314,095400,7051054,557,557,557,557,1
20250314,095300,7050497,556,556,556,556,0
20250314,095200,7050497,556,556,556,556,10030
20250314,095100,1473817,557,557,557,557,0
20250314,095000,1473817,557,557,557,557,0
20250314,094900,1473817,557,557,557,557,0
20250314,094800,1473817,557,557,557,557,0
20250314,094700,1473817,557,557,557,557,80
20250314,094600,1429257,557,557,557,557,44
20250314,094500,1404749,557,557,557,557,62
20250314,094400,1370215,556,556,556,556,0
20250314,094300,1370215,556,556,556,556,0
20250314,094200,1370215,556,556,556,556,0
20250314,094100,1370215,556,556,556,556,0
20250314,094000,1370215,556,556,556,556,0
20250314,093900,1370215,556,557,557,556,11
20250314,093800,1364089,557,557,557,557,0
20250314,093700,1364089,557,557,557,557,0
20250314,093600,1364089,557,557,557,557,10
20250314,093500,1358519,557,557,557,557,1
20250314,093400,1357962,557,557,557,557,0
20250314,093300,1357962,557,557,557,557,0
20250314,093200,1357962,557,557,557,557,0
20250314,093100,1357962,557,557,557,557,5
20250314,093000,1355177,557,557,557,557,0
20250314,092900,1355177,557,557,557,557,5
20250314,092800,1352392,556,556,556,556,0
20250314,092700,1352392,556,556,556,556,0
20250314,092600,1352392,556,556,556,556,50
20250314,092500,1324592,557,557,557,557,25
20250314,092400,1310667,557,557,557,557,0
20250314,092300,1310667,557,557,557,557,0
20250314,092200,1310667,557,557,557,557,19
20250314,092100,1300084,556,556,556,556,0
20250314,092000,1300084,556,556,556,556,0
20250314,091900,1300084,556,556,556,556,0
20250314,091800,1300084,556,557,557,556,1350
20250314,091700,549479,557,557,557,557,0
20250314,091600,549479,557,557,557,557,0
20250314,091500,549479,557,557,557,557,0
20250314,091400,549479,557,557,557,557,1
20250314,091300,548922,558,558,558,558,0
20250314,091200,548922,558,558,558,558,0
20250314,091100,548922,558,558,558,558,0
20250314,091000,548922,558,558,558,558,0
20250314,090900,548922,558,558,558,558,0
20250314,090800,548922,558,558,558,558,5
20250314,090700,546132,556,556,556,556,800
20250314,090600,101332,557,557,557,557,31
20250314,090500,84065,557,557,557,557,4
20250314,090400,81837,557,557,557,557,0
20250314,090300,81837,557,557,557,557,105
20250314,090200,23352,556,556,556,556,0
20250314,090100,23352,556,556,556,556,0
20250314,090000,23352,556,556,556,556,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 190900 83511994 551 551 551 551 8772
3 20250314 190800 83511994 551 551 551 551 0
4 20250314 190700 83511994 551 551 551 551 0
5 20250314 190600 83511994 551 551 551 551 0
6 20250314 190500 83511994 551 551 551 551 0
7 20250314 190400 83511994 551 551 551 551 0
8 20250314 190300 83511994 551 551 551 551 0
9 20250314 190200 83511994 551 551 551 551 0
10 20250314 190100 83511994 551 551 551 551 0
11 20250314 190000 83511994 551 551 551 551 0
12 20250314 185900 83511994 551 551 551 551 0
13 20250314 185800 83511994 551 551 551 551 0
14 20250314 185700 83511994 551 551 551 551 0
15 20250314 185600 83511994 551 551 551 551 0
16 20250314 185500 83511994 551 551 551 551 0
17 20250314 185400 83511994 551 551 551 551 0
18 20250314 185300 83511994 551 551 551 551 0
19 20250314 185200 83511994 551 551 551 551 0
20 20250314 185100 83511994 551 551 551 551 0
21 20250314 185000 83511994 551 551 551 551 0
22 20250314 184900 83511994 551 551 551 551 0
23 20250314 184800 83511994 551 551 551 551 0
24 20250314 184700 83511994 551 551 551 551 0
25 20250314 184600 83511994 551 551 551 551 0
26 20250314 184500 83511994 551 551 551 551 0
27 20250314 184400 83511994 551 551 551 551 0
28 20250314 184300 83511994 551 551 551 551 0
29 20250314 184200 83511994 551 551 551 551 0
30 20250314 184100 83511994 551 551 551 551 0
31 20250314 184000 83511994 551 551 551 551 0
32 20250314 183900 83511994 551 551 551 551 8772
33 20250314 183800 83511994 551 551 551 551 0
34 20250314 183700 83511994 551 551 551 551 0
35 20250314 183600 83511994 551 551 551 551 0
36 20250314 183500 83511994 551 551 551 551 0
37 20250314 183400 83511994 551 551 551 551 0
38 20250314 183300 83511994 551 551 551 551 0
39 20250314 183200 83511994 551 551 551 551 0
40 20250314 183100 83511994 551 551 551 551 0
41 20250314 183000 83511994 551 551 551 551 0
42 20250314 182900 83511994 551 551 551 551 0
43 20250314 182800 83511994 551 551 551 551 0
44 20250314 182700 83511994 551 551 551 551 0
45 20250314 182600 83511994 551 551 551 551 0
46 20250314 182500 83511994 551 551 551 551 0
47 20250314 182400 83511994 551 551 551 551 0
48 20250314 182300 83511994 551 551 551 551 0
49 20250314 182200 83511994 551 551 551 551 0
50 20250314 182100 83511994 551 551 551 551 0
51 20250314 182000 83511994 551 551 551 551 0
52 20250314 181900 83511994 551 551 551 551 0
53 20250314 181800 83511994 551 551 551 551 0
54 20250314 181700 83511994 551 551 551 551 0
55 20250314 181600 83511994 551 551 551 551 0
56 20250314 181500 83511994 551 551 551 551 0
57 20250314 181400 83511994 551 551 551 551 0
58 20250314 181300 83511994 551 551 551 551 0
59 20250314 181200 83511994 551 551 551 551 0
60 20250314 181100 83511994 551 551 551 551 0
61 20250314 181000 83511994 551 551 551 551 0
62 20250314 180900 83511994 551 551 551 551 8772
63 20250314 180800 83511994 551 551 551 551 0
64 20250314 180700 83511994 551 551 551 551 0
65 20250314 180600 83511994 551 551 551 551 0
66 20250314 180500 83511994 551 551 551 551 0
67 20250314 180400 83511994 551 551 551 551 0
68 20250314 180300 83511994 551 551 551 551 0
69 20250314 180200 83511994 551 551 551 551 0
70 20250314 180100 83511994 551 551 551 551 0
71 20250314 180000 83511994 551 551 551 551 0
72 20250314 175900 83511994 551 551 551 551 0
73 20250314 175800 83511994 551 551 551 551 0
74 20250314 175700 83511994 551 551 551 551 0
75 20250314 175600 83511994 551 551 551 551 0
76 20250314 175500 83511994 551 551 551 551 0
77 20250314 175400 83511994 551 551 551 551 0
78 20250314 175300 83511994 551 551 551 551 0
79 20250314 175200 83511994 551 551 551 551 0
80 20250314 175100 83511994 551 551 551 551 0
81 20250314 175000 83511994 551 551 551 551 0
82 20250314 174900 83511994 551 551 551 551 0
83 20250314 174800 83511994 551 551 551 551 0
84 20250314 174700 83511994 551 551 551 551 0
85 20250314 174600 83511994 551 551 551 551 0
86 20250314 174500 83511994 551 551 551 551 0
87 20250314 174400 83511994 551 551 551 551 0
88 20250314 174300 83511994 551 551 551 551 0
89 20250314 174200 83511994 551 551 551 551 0
90 20250314 174100 83511994 551 551 551 551 0
91 20250314 174000 83511994 551 551 551 551 0
92 20250314 173900 83511994 551 551 551 551 8772
93 20250314 173800 83511994 551 551 551 551 0
94 20250314 173700 83511994 551 551 551 551 0
95 20250314 173600 83511994 551 551 551 551 0
96 20250314 173500 83511994 551 551 551 551 0
97 20250314 173400 83511994 551 551 551 551 0
98 20250314 173300 83511994 551 551 551 551 0
99 20250314 173200 83511994 551 551 551 551 0
100 20250314 173100 83511994 551 551 551 551 0
101 20250314 173000 83511994 551 551 551 551 0
102 20250314 172900 83511994 551 551 551 551 0
103 20250314 172800 83511994 551 551 551 551 0
104 20250314 172700 83511994 551 551 551 551 0
105 20250314 172600 83511994 551 551 551 551 0
106 20250314 172500 83511994 551 551 551 551 0
107 20250314 172400 83511994 551 551 551 551 0
108 20250314 172300 83511994 551 551 551 551 0
109 20250314 172200 83511994 551 551 551 551 0
110 20250314 172100 83511994 551 551 551 551 0
111 20250314 172000 83511994 551 551 551 551 0
112 20250314 171900 83511994 551 551 551 551 0
113 20250314 171800 83511994 551 551 551 551 0
114 20250314 171700 83511994 551 551 551 551 0
115 20250314 171600 83511994 551 551 551 551 0
116 20250314 171500 83511994 551 551 551 551 0
117 20250314 171400 83511994 551 551 551 551 0
118 20250314 171300 83511994 551 551 551 551 0
119 20250314 171200 83511994 551 551 551 551 0
120 20250314 171100 83511994 551 551 551 551 0
121 20250314 171000 83511994 551 551 551 551 0
122 20250314 170900 83511994 551 551 551 551 8772
123 20250314 170800 83511994 551 551 551 551 0
124 20250314 170700 83511994 551 551 551 551 0
125 20250314 170600 83511994 551 551 551 551 0
126 20250314 170500 83511994 551 551 551 551 0
127 20250314 170400 83511994 551 551 551 551 0
128 20250314 170300 83511994 551 551 551 551 0
129 20250314 170200 83511994 551 551 551 551 0
130 20250314 170100 83511994 551 551 551 551 0
131 20250314 170000 83511994 551 551 551 551 0
132 20250314 165900 83511994 551 551 551 551 0
133 20250314 165800 83511994 551 551 551 551 0
134 20250314 165700 83511994 551 551 551 551 0
135 20250314 165600 83511994 551 551 551 551 0
136 20250314 165500 83511994 551 551 551 551 0
137 20250314 165400 83511994 551 551 551 551 0
138 20250314 165300 83511994 551 551 551 551 0
139 20250314 165200 83511994 551 551 551 551 0
140 20250314 165100 83511994 551 551 551 551 0
141 20250314 165000 83511994 551 551 551 551 0
142 20250314 164900 83511994 551 551 551 551 0
143 20250314 164800 83511994 551 551 551 551 0
144 20250314 164700 83511994 551 551 551 551 0
145 20250314 164600 83511994 551 551 551 551 0
146 20250314 164500 83511994 551 551 551 551 0
147 20250314 164400 83511994 551 551 551 551 0
148 20250314 164300 83511994 551 551 551 551 0
149 20250314 164200 83511994 551 551 551 551 0
150 20250314 164100 83511994 551 551 551 551 0
151 20250314 164000 83511994 551 551 551 551 0
152 20250314 163900 83511994 551 551 551 551 8772
153 20250314 163800 83511994 551 551 551 551 0
154 20250314 163700 83511994 551 551 551 551 0
155 20250314 163600 83511994 551 551 551 551 0
156 20250314 163500 83511994 551 551 551 551 0
157 20250314 163400 83511994 551 551 551 551 0
158 20250314 163300 83511994 551 551 551 551 0
159 20250314 163200 83511994 551 551 551 551 0
160 20250314 163100 83511994 551 551 551 551 0
161 20250314 163000 83511994 551 551 551 551 0
162 20250314 162900 83511994 551 551 551 551 0
163 20250314 162800 83511994 551 551 551 551 0
164 20250314 162700 83511994 551 551 551 551 0
165 20250314 162600 83511994 551 551 551 551 0
166 20250314 162500 83511994 551 551 551 551 0
167 20250314 162400 83511994 551 551 551 551 0
168 20250314 162300 83511994 551 551 551 551 0
169 20250314 162200 83511994 551 551 551 551 0
170 20250314 162100 83511994 551 551 551 551 0
171 20250314 162000 83511994 551 551 551 551 0
172 20250314 161900 83511994 551 551 551 551 0
173 20250314 161800 83511994 551 551 551 551 0
174 20250314 161700 83511994 551 551 551 551 0
175 20250314 161600 83511994 551 551 551 551 0
176 20250314 161500 83511994 551 551 551 551 0
177 20250314 161400 83511994 551 551 551 551 0
178 20250314 161300 83511994 551 551 551 551 0
179 20250314 161200 83511994 551 551 551 551 0
180 20250314 161100 83511994 551 551 551 551 0
181 20250314 161000 83511994 551 551 551 551 0
182 20250314 160900 83511994 551 551 551 551 8772
183 20250314 160800 83511994 551 551 551 551 0
184 20250314 160700 83511994 551 551 551 551 0
185 20250314 160600 83511994 551 551 551 551 0
186 20250314 160500 83511994 551 551 551 551 0
187 20250314 160400 83511994 551 551 551 551 0
188 20250314 160300 83511994 551 551 551 551 0
189 20250314 160200 83511994 551 551 551 551 0
190 20250314 160100 83511994 551 551 551 551 0
191 20250314 160000 83511994 551 551 551 551 0
192 20250314 155900 83511994 551 551 551 551 0
193 20250314 155800 83511994 551 551 551 551 0
194 20250314 155700 83511994 551 551 551 551 0
195 20250314 155600 83511994 551 551 551 551 0
196 20250314 155500 83511994 551 551 551 551 0
197 20250314 155400 83511994 551 551 551 551 0
198 20250314 155300 83511994 551 551 551 551 0
199 20250314 155200 83511994 551 551 551 551 0
200 20250314 155100 83511994 551 551 551 551 0
201 20250314 155000 83511994 551 551 551 551 0
202 20250314 154900 83511994 551 551 551 551 0
203 20250314 154800 83511994 551 551 551 551 0
204 20250314 154700 83511994 551 551 551 551 0
205 20250314 154600 83511994 551 551 551 551 0
206 20250314 154500 83511994 551 551 551 551 0
207 20250314 154400 83511994 551 551 551 551 0
208 20250314 154300 83511994 551 551 551 551 0
209 20250314 154200 83511994 551 551 551 551 0
210 20250314 154100 83511994 551 551 551 551 0
211 20250314 154000 83511994 551 551 551 551 0
212 20250314 153900 83511994 551 551 551 551 8772
213 20250314 153800 83511994 551 551 551 551 0
214 20250314 153700 83511994 551 551 551 551 0
215 20250314 153600 83511994 551 551 551 551 0
216 20250314 153500 83511994 551 551 551 551 0
217 20250314 153400 83511994 551 551 551 551 0
218 20250314 153300 83511994 551 551 551 551 0
219 20250314 153200 83511994 551 551 551 551 0
220 20250314 153100 83511994 551 551 551 551 0
221 20250314 153000 83511994 551 551 551 551 8772
222 20250314 152900 78678622 554 554 554 554 0
223 20250314 152800 78678622 554 554 554 554 0
224 20250314 152700 78678622 554 554 554 554 0
225 20250314 152600 78678622 554 554 554 554 0
226 20250314 152500 78678622 554 554 554 554 0
227 20250314 152400 78678622 554 554 554 554 0
228 20250314 152300 78678622 554 554 554 554 0
229 20250314 152200 78678622 554 554 554 554 0
230 20250314 152100 78678622 554 554 554 554 0
231 20250314 152000 78678622 554 554 554 554 0
232 20250314 151900 78678622 554 554 554 554 0
233 20250314 151800 78678622 554 554 554 554 5
234 20250314 151700 78675852 554 554 554 554 0
235 20250314 151600 78675852 554 554 554 554 0
236 20250314 151500 78675852 554 554 554 554 0
237 20250314 151400 78675852 554 554 554 554 0
238 20250314 151300 78675852 554 554 554 554 1
239 20250314 151200 78675298 554 554 554 554 0
240 20250314 151100 78675298 554 554 554 554 0
241 20250314 151000 78675298 554 554 554 554 0
242 20250314 150900 78675298 554 554 554 554 0
243 20250314 150800 78675298 554 554 554 554 0
244 20250314 150700 78675298 554 553 554 553 17
245 20250314 150600 78665886 554 554 554 554 237
246 20250314 150500 78534588 554 554 554 554 0
247 20250314 150400 78534588 554 554 554 554 3
248 20250314 150300 78532926 554 554 554 554 0
249 20250314 150200 78532926 554 554 554 554 0
250 20250314 150100 78532926 554 554 554 554 4
251 20250314 150000 78530710 554 554 554 554 162
252 20250314 145900 78440962 553 553 553 553 0
253 20250314 145800 78440962 553 554 554 553 503
254 20250314 145700 78162301 554 554 554 554 2
255 20250314 145600 78161193 554 554 554 554 0
256 20250314 145500 78161193 554 554 554 554 0
257 20250314 145400 78161193 554 554 554 554 0
258 20250314 145300 78161193 554 554 554 554 0
259 20250314 145200 78161193 554 554 554 554 0
260 20250314 145100 78161193 554 554 554 554 0
261 20250314 145000 78161193 554 554 554 554 0
262 20250314 144900 78161193 554 554 554 554 0
263 20250314 144800 78161193 554 554 554 554 30
264 20250314 144700 78144573 554 554 554 554 23
265 20250314 144600 78131831 554 554 554 554 0
266 20250314 144500 78131831 554 554 554 554 1
267 20250314 144400 78131277 553 553 553 553 0
268 20250314 144300 78131277 553 553 553 553 0
269 20250314 144200 78131277 553 553 553 553 0
270 20250314 144100 78131277 553 553 553 553 0
271 20250314 144000 78131277 553 553 553 553 0
272 20250314 143900 78131277 553 554 554 553 181
273 20250314 143800 78031008 555 555 555 555 0
274 20250314 143700 78031008 555 555 555 555 0
275 20250314 143600 78031008 555 555 555 555 0
276 20250314 143500 78031008 555 555 555 555 0
277 20250314 143400 78031008 555 555 555 555 0
278 20250314 143300 78031008 555 555 555 555 0
279 20250314 143200 78031008 555 555 555 555 0
280 20250314 143100 78031008 555 555 555 555 0
281 20250314 143000 78031008 555 555 555 555 0
282 20250314 142900 78031008 555 555 555 555 0
283 20250314 142800 78031008 555 555 555 555 0
284 20250314 142700 78031008 555 555 555 555 2
285 20250314 142600 78029898 555 555 555 555 0
286 20250314 142500 78029898 555 555 555 555 0
287 20250314 142400 78029898 555 555 555 555 0
288 20250314 142300 78029898 555 555 555 555 226
289 20250314 142200 77904468 555 555 555 555 190
290 20250314 142100 77799018 555 555 555 555 0
291 20250314 142000 77799018 555 555 555 555 0
292 20250314 141900 77799018 555 555 555 555 584
293 20250314 141800 77474898 555 555 555 555 0
294 20250314 141700 77474898 555 555 555 555 0
295 20250314 141600 77474898 555 555 555 555 1
296 20250314 141500 77474343 555 555 555 555 0
297 20250314 141400 77474343 555 555 555 555 552
298 20250314 141300 77167983 556 556 556 556 1
299 20250314 141200 77167427 556 556 556 556 0
300 20250314 141100 77167427 556 556 556 556 0
301 20250314 141000 77167427 556 556 556 556 0
302 20250314 140900 77167427 556 556 556 556 5
303 20250314 140800 77164647 555 555 555 555 470
304 20250314 140700 76903797 554 554 554 554 0
305 20250314 140600 76903797 554 554 554 554 0
306 20250314 140500 76903797 554 554 554 554 0
307 20250314 140400 76903797 554 554 554 554 0
308 20250314 140300 76903797 554 554 554 554 0
309 20250314 140200 76903797 554 554 554 554 0
310 20250314 140100 76903797 554 554 554 554 359
311 20250314 140000 76704911 554 554 554 554 100
312 20250314 135900 76649511 554 554 554 554 11
313 20250314 135800 76643417 553 557 557 550 52209
314 20250314 135700 47843612 557 557 557 557 40
315 20250314 135600 47821332 557 557 557 557 0
316 20250314 135500 47821332 557 557 557 557 0
317 20250314 135400 47821332 557 557 557 557 10
318 20250314 135300 47815762 557 557 557 557 0
319 20250314 135200 47815762 557 557 557 557 0
320 20250314 135100 47815762 557 557 557 557 20
321 20250314 135000 47804622 557 557 557 557 0
322 20250314 134900 47804622 557 557 557 557 477
323 20250314 134800 47538933 557 558 558 557 14
324 20250314 134700 47531125 557 557 557 557 0
325 20250314 134600 47531125 557 557 557 557 0
326 20250314 134500 47531125 557 557 557 557 0
327 20250314 134400 47531125 557 557 557 557 0
328 20250314 134300 47531125 557 558 558 557 1500
329 20250314 134200 46694225 561 560 561 560 2723
330 20250314 134100 45166789 559 559 559 559 59
331 20250314 134000 45133808 559 559 559 559 0
332 20250314 133900 45133808 559 559 559 559 5
333 20250314 133800 45131013 560 560 560 560 0
334 20250314 133700 45131013 560 560 560 560 0
335 20250314 133600 45131013 560 560 560 560 0
336 20250314 133500 45131013 560 560 560 560 0
337 20250314 133400 45131013 560 560 560 560 0
338 20250314 133300 45131013 560 560 560 560 18
339 20250314 133200 45120933 560 560 560 560 0
340 20250314 133100 45120933 560 560 560 560 0
341 20250314 133000 45120933 560 560 560 560 6
342 20250314 132900 45117573 561 561 561 561 0
343 20250314 132800 45117573 561 561 561 561 0
344 20250314 132700 45117573 561 561 561 561 0
345 20250314 132600 45117573 561 561 561 561 0
346 20250314 132500 45117573 561 561 561 561 0
347 20250314 132400 45117573 561 561 561 561 0
348 20250314 132300 45117573 561 561 561 561 0
349 20250314 132200 45117573 561 561 561 561 0
350 20250314 132100 45117573 561 561 561 561 0
351 20250314 132000 45117573 561 560 561 560 1000
352 20250314 131900 44557100 560 560 560 560 0
353 20250314 131800 44557100 560 560 560 560 0
354 20250314 131700 44557100 560 560 560 560 0
355 20250314 131600 44557100 560 560 560 560 15
356 20250314 131500 44548700 560 560 560 560 0
357 20250314 131400 44548700 560 559 560 559 20
358 20250314 131300 44537510 561 561 561 561 0
359 20250314 131200 44537510 561 561 561 561 0
360 20250314 131100 44537510 561 561 561 561 0
361 20250314 131000 44537510 561 561 561 561 0
362 20250314 130900 44537510 561 561 561 561 0
363 20250314 130800 44537510 561 557 561 557 9002
364 20250314 130700 39496188 557 557 557 557 2
365 20250314 130600 39495074 557 557 557 557 596
366 20250314 130500 39163102 557 557 557 557 0
367 20250314 130400 39163102 557 557 557 557 0
368 20250314 130300 39163102 557 557 557 557 138
369 20250314 130200 39086236 557 557 557 557 0
370 20250314 130100 39086236 557 557 557 557 0
371 20250314 130000 39086236 557 557 557 557 0
372 20250314 125900 39086236 557 557 557 557 0
373 20250314 125800 39086236 557 557 557 557 1
374 20250314 125700 39085679 557 557 557 557 0
375 20250314 125600 39085679 557 557 557 557 0
376 20250314 125500 39085679 557 557 557 557 0
377 20250314 125400 39085679 557 557 557 557 200
378 20250314 125300 38974279 557 557 557 557 100
379 20250314 125200 38918579 557 557 557 557 0
380 20250314 125100 38918579 557 557 557 557 0
381 20250314 125000 38918579 557 557 557 557 5
382 20250314 124900 38915794 556 558 558 556 53
383 20250314 124800 38886226 558 558 558 558 0
384 20250314 124700 38886226 558 558 558 558 0
385 20250314 124600 38886226 558 558 558 558 500
386 20250314 124500 38607226 559 559 559 559 0
387 20250314 124400 38607226 559 559 559 559 0
388 20250314 124300 38607226 559 559 559 559 0
389 20250314 124200 38607226 559 559 559 559 0
390 20250314 124100 38607226 559 559 559 559 0
391 20250314 124000 38607226 559 559 559 559 0
392 20250314 123900 38607226 559 559 559 559 0
393 20250314 123800 38607226 559 559 559 559 0
394 20250314 123700 38607226 559 559 559 559 0
395 20250314 123600 38607226 559 559 559 559 0
396 20250314 123500 38607226 559 559 559 559 0
397 20250314 123400 38607226 559 559 559 559 0
398 20250314 123300 38607226 559 559 559 559 0
399 20250314 123200 38607226 559 559 559 559 0
400 20250314 123100 38607226 559 559 559 559 0
401 20250314 123000 38607226 559 556 559 556 18000
402 20250314 122900 28566027 556 556 556 556 0
403 20250314 122800 28566027 556 556 556 556 0
404 20250314 122700 28566027 556 556 556 556 0
405 20250314 122600 28566027 556 556 556 556 0
406 20250314 122500 28566027 556 556 556 556 0
407 20250314 122400 28566027 556 556 556 556 0
408 20250314 122300 28566027 556 556 556 556 0
409 20250314 122200 28566027 556 556 556 556 0
410 20250314 122100 28566027 556 556 556 556 0
411 20250314 122000 28566027 556 556 556 556 0
412 20250314 121900 28566027 556 556 556 556 0
413 20250314 121800 28566027 556 556 556 556 0
414 20250314 121700 28566027 556 556 556 556 34
415 20250314 121600 28547123 556 556 556 556 17
416 20250314 121500 28537671 556 556 556 556 0
417 20250314 121400 28537671 556 556 556 556 0
418 20250314 121300 28537671 556 556 556 556 0
419 20250314 121200 28537671 556 556 556 556 0
420 20250314 121100 28537671 556 556 556 556 0
421 20250314 121000 28537671 556 556 556 556 13
422 20250314 120900 28530443 555 555 555 555 414
423 20250314 120800 28300673 555 555 555 555 0
424 20250314 120700 28300673 555 555 555 555 0
425 20250314 120600 28300673 555 555 555 555 0
426 20250314 120500 28300673 555 555 555 555 0
427 20250314 120400 28300673 555 555 555 555 0
428 20250314 120300 28300673 555 555 555 555 0
429 20250314 120200 28300673 555 555 555 555 5
430 20250314 120100 28297898 555 555 555 555 0
431 20250314 120000 28297898 555 555 555 555 0
432 20250314 115900 28297898 555 555 555 555 0
433 20250314 115800 28297898 555 555 555 555 0
434 20250314 115700 28297898 555 555 555 555 0
435 20250314 115600 28297898 555 555 555 555 0
436 20250314 115500 28297898 555 555 555 555 5
437 20250314 115400 28295123 553 553 553 553 0
438 20250314 115300 28295123 553 553 553 553 0
439 20250314 115200 28295123 553 553 553 553 0
440 20250314 115100 28295123 553 553 553 553 0
441 20250314 115000 28295123 553 553 553 553 0
442 20250314 114900 28295123 553 553 553 553 0
443 20250314 114800 28295123 553 554 554 553 1200
444 20250314 114700 27631516 553 553 553 553 0
445 20250314 114600 27631516 553 553 553 553 0
446 20250314 114500 27631516 553 553 553 553 0
447 20250314 114400 27631516 553 553 553 553 0
448 20250314 114300 27631516 553 553 553 553 0
449 20250314 114200 27631516 553 553 553 553 0
450 20250314 114100 27631516 553 553 553 553 0
451 20250314 114000 27631516 553 554 554 553 4000
452 20250314 113900 25418695 555 555 555 555 0
453 20250314 113800 25418695 555 555 555 555 0
454 20250314 113700 25418695 555 555 555 555 10
455 20250314 113600 25413145 554 554 554 554 0
456 20250314 113500 25413145 554 554 554 554 0
457 20250314 113400 25413145 554 554 554 554 0
458 20250314 113300 25413145 554 554 554 554 373
459 20250314 113200 25206503 555 555 555 555 0
460 20250314 113100 25206503 555 555 555 555 0
461 20250314 113000 25206503 555 555 555 555 0
462 20250314 112900 25206503 555 555 555 555 0
463 20250314 112800 25206503 555 555 555 555 0
464 20250314 112700 25206503 555 555 555 555 0
465 20250314 112600 25206503 555 555 555 555 0
466 20250314 112500 25206503 555 555 555 555 0
467 20250314 112400 25206503 555 555 555 555 0
468 20250314 112300 25206503 555 555 555 555 0
469 20250314 112200 25206503 555 555 555 555 0
470 20250314 112100 25206503 555 555 555 555 30
471 20250314 112000 25189853 555 555 555 555 0
472 20250314 111900 25189853 555 555 555 555 0
473 20250314 111800 25189853 555 555 555 555 0
474 20250314 111700 25189853 555 555 555 555 5
475 20250314 111600 25187078 554 554 554 554 0
476 20250314 111500 25187078 554 554 554 554 0
477 20250314 111400 25187078 554 554 554 554 0
478 20250314 111300 25187078 554 554 554 554 0
479 20250314 111200 25187078 554 554 554 554 0
480 20250314 111100 25187078 554 554 554 554 0
481 20250314 111000 25187078 554 554 554 554 0
482 20250314 110900 25187078 554 554 554 554 2
483 20250314 110800 25185970 555 555 555 555 9
484 20250314 110700 25180975 555 555 555 555 0
485 20250314 110600 25180975 555 555 555 555 0
486 20250314 110500 25180975 555 555 555 555 0
487 20250314 110400 25180975 555 555 555 555 0
488 20250314 110300 25180975 555 555 555 555 0
489 20250314 110200 25180975 555 555 555 555 5
490 20250314 110100 25178200 554 554 554 554 8022
491 20250314 110000 20734012 553 553 553 553 1
492 20250314 105900 20733459 554 554 554 554 1
493 20250314 105800 20732905 554 554 554 554 0
494 20250314 105700 20732905 554 554 554 554 0
495 20250314 105600 20732905 554 554 554 554 0
496 20250314 105500 20732905 554 554 554 554 0
497 20250314 105400 20732905 554 554 554 554 214
498 20250314 105300 20614349 554 554 554 554 0
499 20250314 105200 20614349 554 554 554 554 0
500 20250314 105100 20614349 554 554 554 554 0
501 20250314 105000 20614349 554 554 554 554 0
502 20250314 104900 20614349 554 554 554 554 0
503 20250314 104800 20614349 554 554 554 554 0
504 20250314 104700 20614349 554 554 554 554 0
505 20250314 104600 20614349 554 554 554 554 0
506 20250314 104500 20614349 554 554 554 554 0
507 20250314 104400 20614349 554 554 554 554 3000
508 20250314 104300 18952349 554 554 554 554 0
509 20250314 104200 18952349 554 554 554 554 0
510 20250314 104100 18952349 554 554 554 554 0
511 20250314 104000 18952349 554 554 554 554 0
512 20250314 103900 18952349 554 554 554 554 4
513 20250314 103800 18950133 555 555 555 555 3
514 20250314 103700 18948468 555 555 555 555 0
515 20250314 103600 18948468 555 555 555 555 0
516 20250314 103500 18948468 555 555 555 555 4
517 20250314 103400 18946248 554 554 554 554 10
518 20250314 103300 18940708 555 555 555 555 101
519 20250314 103200 18884653 555 555 555 555 0
520 20250314 103100 18884653 555 555 555 555 0
521 20250314 103000 18884653 555 555 555 555 0
522 20250314 102900 18884653 555 555 555 555 0
523 20250314 102800 18884653 555 555 555 555 0
524 20250314 102700 18884653 555 555 555 555 0
525 20250314 102600 18884653 555 555 555 555 57
526 20250314 102500 18853018 555 555 555 555 46
527 20250314 102400 18827488 555 555 555 555 0
528 20250314 102300 18827488 555 555 555 555 3
529 20250314 102200 18825823 554 554 554 554 159
530 20250314 102100 18737737 554 554 554 554 0
531 20250314 102000 18737737 554 554 554 554 100
532 20250314 101900 18682337 555 555 555 555 0
533 20250314 101800 18682337 555 556 556 555 124
534 20250314 101700 18613497 556 556 556 556 0
535 20250314 101600 18613497 556 556 556 556 0
536 20250314 101500 18613497 556 556 556 556 0
537 20250314 101400 18613497 556 556 556 556 4
538 20250314 101300 18611273 556 556 556 556 0
539 20250314 101200 18611273 556 556 556 556 0
540 20250314 101100 18611273 556 556 556 556 0
541 20250314 101000 18611273 556 556 556 556 2
542 20250314 100900 18610161 556 555 557 555 1887
543 20250314 100800 17562849 555 555 555 555 124
544 20250314 100700 17494029 555 555 555 555 16
545 20250314 100600 17485149 555 555 555 555 2
546 20250314 100500 17484039 554 554 554 554 0
547 20250314 100400 17484039 554 554 554 554 0
548 20250314 100300 17484039 554 554 554 554 0
549 20250314 100200 17484039 554 554 554 554 0
550 20250314 100100 17484039 554 554 554 554 0
551 20250314 100000 17484039 554 554 554 554 1
552 20250314 095900 17483485 552 552 552 552 0
553 20250314 095800 17483485 552 552 552 552 0
554 20250314 095700 17483485 552 552 552 552 390
555 20250314 095600 17268205 556 556 556 550 18472
556 20250314 095500 7062174 556 556 556 556 20
557 20250314 095400 7051054 557 557 557 557 1
558 20250314 095300 7050497 556 556 556 556 0
559 20250314 095200 7050497 556 556 556 556 10030
560 20250314 095100 1473817 557 557 557 557 0
561 20250314 095000 1473817 557 557 557 557 0
562 20250314 094900 1473817 557 557 557 557 0
563 20250314 094800 1473817 557 557 557 557 0
564 20250314 094700 1473817 557 557 557 557 80
565 20250314 094600 1429257 557 557 557 557 44
566 20250314 094500 1404749 557 557 557 557 62
567 20250314 094400 1370215 556 556 556 556 0
568 20250314 094300 1370215 556 556 556 556 0
569 20250314 094200 1370215 556 556 556 556 0
570 20250314 094100 1370215 556 556 556 556 0
571 20250314 094000 1370215 556 556 556 556 0
572 20250314 093900 1370215 556 557 557 556 11
573 20250314 093800 1364089 557 557 557 557 0
574 20250314 093700 1364089 557 557 557 557 0
575 20250314 093600 1364089 557 557 557 557 10
576 20250314 093500 1358519 557 557 557 557 1
577 20250314 093400 1357962 557 557 557 557 0
578 20250314 093300 1357962 557 557 557 557 0
579 20250314 093200 1357962 557 557 557 557 0
580 20250314 093100 1357962 557 557 557 557 5
581 20250314 093000 1355177 557 557 557 557 0
582 20250314 092900 1355177 557 557 557 557 5
583 20250314 092800 1352392 556 556 556 556 0
584 20250314 092700 1352392 556 556 556 556 0
585 20250314 092600 1352392 556 556 556 556 50
586 20250314 092500 1324592 557 557 557 557 25
587 20250314 092400 1310667 557 557 557 557 0
588 20250314 092300 1310667 557 557 557 557 0
589 20250314 092200 1310667 557 557 557 557 19
590 20250314 092100 1300084 556 556 556 556 0
591 20250314 092000 1300084 556 556 556 556 0
592 20250314 091900 1300084 556 556 556 556 0
593 20250314 091800 1300084 556 557 557 556 1350
594 20250314 091700 549479 557 557 557 557 0
595 20250314 091600 549479 557 557 557 557 0
596 20250314 091500 549479 557 557 557 557 0
597 20250314 091400 549479 557 557 557 557 1
598 20250314 091300 548922 558 558 558 558 0
599 20250314 091200 548922 558 558 558 558 0
600 20250314 091100 548922 558 558 558 558 0
601 20250314 091000 548922 558 558 558 558 0
602 20250314 090900 548922 558 558 558 558 0
603 20250314 090800 548922 558 558 558 558 5
604 20250314 090700 546132 556 556 556 556 800
605 20250314 090600 101332 557 557 557 557 31
606 20250314 090500 84065 557 557 557 557 4
607 20250314 090400 81837 557 557 557 557 0
608 20250314 090300 81837 557 557 557 557 105
609 20250314 090200 23352 556 556 556 556 0
610 20250314 090100 23352 556 556 556 556 0
611 20250314 090000 23352 556 556 556 556 42

1
023760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,315609576,0,175794533832,0.00
20250311,0,315609576,0,174847705104,0.00
20250310,0,315609576,0,175478924256,0.00
20250307,0,315609576,0,175478924256,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 315609576 0 175794533832 0.00
3 20250311 0 315609576 0 174847705104 0.00
4 20250310 0 315609576 0 175478924256 0.00
5 20250307 0 315609576 0 175478924256 0.00