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

613
025440/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,65648131,695,695,695,695,1809
20250314,191000,65648131,695,695,695,695,0
20250314,190900,65648131,695,695,695,695,0
20250314,190800,65648131,695,695,695,695,0
20250314,190700,65648131,695,695,695,695,0
20250314,190600,65648131,695,695,695,695,0
20250314,190500,65648131,695,695,695,695,0
20250314,190400,65648131,695,695,695,695,0
20250314,190300,65648131,695,695,695,695,0
20250314,190200,65648131,695,695,695,695,0
20250314,190100,65648131,695,695,695,695,0
20250314,190000,65648131,695,695,695,695,0
20250314,185900,65648131,695,695,695,695,0
20250314,185800,65648131,695,695,695,695,0
20250314,185700,65648131,695,695,695,695,0
20250314,185600,65648131,695,695,695,695,0
20250314,185500,65648131,695,695,695,695,0
20250314,185400,65648131,695,695,695,695,0
20250314,185300,65648131,695,695,695,695,0
20250314,185200,65648131,695,695,695,695,0
20250314,185100,65648131,695,695,695,695,0
20250314,185000,65648131,695,695,695,695,0
20250314,184900,65648131,695,695,695,695,0
20250314,184800,65648131,695,695,695,695,0
20250314,184700,65648131,695,695,695,695,0
20250314,184600,65648131,695,695,695,695,0
20250314,184500,65648131,695,695,695,695,0
20250314,184400,65648131,695,695,695,695,0
20250314,184300,65648131,695,695,695,695,0
20250314,184200,65648131,695,695,695,695,0
20250314,184100,65648131,695,695,695,695,1809
20250314,184000,65648131,695,695,695,695,0
20250314,183900,65648131,695,695,695,695,0
20250314,183800,65648131,695,695,695,695,0
20250314,183700,65648131,695,695,695,695,0
20250314,183600,65648131,695,695,695,695,0
20250314,183500,65648131,695,695,695,695,0
20250314,183400,65648131,695,695,695,695,0
20250314,183300,65648131,695,695,695,695,0
20250314,183200,65648131,695,695,695,695,0
20250314,183100,65648131,695,695,695,695,0
20250314,183000,65648131,695,695,695,695,0
20250314,182900,65648131,695,695,695,695,0
20250314,182800,65648131,695,695,695,695,0
20250314,182700,65648131,695,695,695,695,0
20250314,182600,65648131,695,695,695,695,0
20250314,182500,65648131,695,695,695,695,0
20250314,182400,65648131,695,695,695,695,0
20250314,182300,65648131,695,695,695,695,0
20250314,182200,65648131,695,695,695,695,0
20250314,182100,65648131,695,695,695,695,0
20250314,182000,65648131,695,695,695,695,0
20250314,181900,65648131,695,695,695,695,0
20250314,181800,65648131,695,695,695,695,0
20250314,181700,65648131,695,695,695,695,0
20250314,181600,65648131,695,695,695,695,0
20250314,181500,65648131,695,695,695,695,0
20250314,181400,65648131,695,695,695,695,0
20250314,181300,65648131,695,695,695,695,0
20250314,181200,65648131,695,695,695,695,0
20250314,181100,65648131,695,695,695,695,1809
20250314,181000,65648131,695,695,695,695,0
20250314,180900,65648131,695,695,695,695,0
20250314,180800,65648131,695,695,695,695,0
20250314,180700,65648131,695,695,695,695,0
20250314,180600,65648131,695,695,695,695,0
20250314,180500,65648131,695,695,695,695,0
20250314,180400,65648131,695,695,695,695,0
20250314,180300,65648131,695,695,695,695,0
20250314,180200,65648131,695,695,695,695,0
20250314,180100,65648131,695,695,695,695,0
20250314,180000,65648131,695,695,695,695,0
20250314,175900,65648131,695,695,695,695,0
20250314,175800,65648131,695,695,695,695,0
20250314,175700,65648131,695,695,695,695,0
20250314,175600,65648131,695,695,695,695,0
20250314,175500,65648131,695,695,695,695,0
20250314,175400,65648131,695,695,695,695,0
20250314,175300,65648131,695,695,695,695,0
20250314,175200,65648131,695,695,695,695,0
20250314,175100,65648131,695,695,695,695,0
20250314,175000,65648131,695,695,695,695,0
20250314,174900,65648131,695,695,695,695,0
20250314,174800,65648131,695,695,695,695,0
20250314,174700,65648131,695,695,695,695,0
20250314,174600,65648131,695,695,695,695,0
20250314,174500,65648131,695,695,695,695,0
20250314,174400,65648131,695,695,695,695,0
20250314,174300,65648131,695,695,695,695,0
20250314,174200,65648131,695,695,695,695,0
20250314,174100,65648131,695,695,695,695,1809
20250314,174000,65648131,695,695,695,695,0
20250314,173900,65648131,695,695,695,695,0
20250314,173800,65648131,695,695,695,695,0
20250314,173700,65648131,695,695,695,695,0
20250314,173600,65648131,695,695,695,695,0
20250314,173500,65648131,695,695,695,695,0
20250314,173400,65648131,695,695,695,695,0
20250314,173300,65648131,695,695,695,695,0
20250314,173200,65648131,695,695,695,695,0
20250314,173100,65648131,695,695,695,695,0
20250314,173000,65648131,695,695,695,695,0
20250314,172900,65648131,695,695,695,695,0
20250314,172800,65648131,695,695,695,695,0
20250314,172700,65648131,695,695,695,695,0
20250314,172600,65648131,695,695,695,695,0
20250314,172500,65648131,695,695,695,695,0
20250314,172400,65648131,695,695,695,695,0
20250314,172300,65648131,695,695,695,695,0
20250314,172200,65648131,695,695,695,695,0
20250314,172100,65648131,695,695,695,695,0
20250314,172000,65648131,695,695,695,695,0
20250314,171900,65648131,695,695,695,695,0
20250314,171800,65648131,695,695,695,695,0
20250314,171700,65648131,695,695,695,695,0
20250314,171600,65648131,695,695,695,695,0
20250314,171500,65648131,695,695,695,695,0
20250314,171400,65648131,695,695,695,695,0
20250314,171300,65648131,695,695,695,695,0
20250314,171200,65648131,695,695,695,695,0
20250314,171100,65648131,695,695,695,695,1809
20250314,171000,65648131,695,695,695,695,0
20250314,170900,65648131,695,695,695,695,0
20250314,170800,65648131,695,695,695,695,0
20250314,170700,65648131,695,695,695,695,0
20250314,170600,65648131,695,695,695,695,0
20250314,170500,65648131,695,695,695,695,0
20250314,170400,65648131,695,695,695,695,0
20250314,170300,65648131,695,695,695,695,0
20250314,170200,65648131,695,695,695,695,0
20250314,170100,65648131,695,695,695,695,0
20250314,170000,65648131,695,695,695,695,0
20250314,165900,65648131,695,695,695,695,0
20250314,165800,65648131,695,695,695,695,0
20250314,165700,65648131,695,695,695,695,0
20250314,165600,65648131,695,695,695,695,0
20250314,165500,65648131,695,695,695,695,0
20250314,165400,65648131,695,695,695,695,0
20250314,165300,65648131,695,695,695,695,0
20250314,165200,65648131,695,695,695,695,0
20250314,165100,65648131,695,695,695,695,0
20250314,165000,65648131,695,695,695,695,0
20250314,164900,65648131,695,695,695,695,0
20250314,164800,65648131,695,695,695,695,0
20250314,164700,65648131,695,695,695,695,0
20250314,164600,65648131,695,695,695,695,0
20250314,164500,65648131,695,695,695,695,0
20250314,164400,65648131,695,695,695,695,0
20250314,164300,65648131,695,695,695,695,0
20250314,164200,65648131,695,695,695,695,0
20250314,164100,65648131,695,695,695,695,1809
20250314,164000,65648131,695,695,695,695,0
20250314,163900,65648131,695,695,695,695,0
20250314,163800,65648131,695,695,695,695,0
20250314,163700,65648131,695,695,695,695,0
20250314,163600,65648131,695,695,695,695,0
20250314,163500,65648131,695,695,695,695,0
20250314,163400,65648131,695,695,695,695,0
20250314,163300,65648131,695,695,695,695,0
20250314,163200,65648131,695,695,695,695,0
20250314,163100,65648131,695,695,695,695,0
20250314,163000,65648131,695,695,695,695,0
20250314,162900,65648131,695,695,695,695,0
20250314,162800,65648131,695,695,695,695,0
20250314,162700,65648131,695,695,695,695,0
20250314,162600,65648131,695,695,695,695,0
20250314,162500,65648131,695,695,695,695,0
20250314,162400,65648131,695,695,695,695,0
20250314,162300,65648131,695,695,695,695,0
20250314,162200,65648131,695,695,695,695,0
20250314,162100,65648131,695,695,695,695,0
20250314,162000,65648131,695,695,695,695,0
20250314,161900,65648131,695,695,695,695,0
20250314,161800,65648131,695,695,695,695,0
20250314,161700,65648131,695,695,695,695,0
20250314,161600,65648131,695,695,695,695,0
20250314,161500,65648131,695,695,695,695,0
20250314,161400,65648131,695,695,695,695,0
20250314,161300,65648131,695,695,695,695,0
20250314,161200,65648131,695,695,695,695,0
20250314,161100,65648131,695,695,695,695,1809
20250314,161000,65648131,695,695,695,695,0
20250314,160900,65648131,695,695,695,695,0
20250314,160800,65648131,695,695,695,695,0
20250314,160700,65648131,695,695,695,695,0
20250314,160600,65648131,695,695,695,695,0
20250314,160500,65648131,695,695,695,695,0
20250314,160400,65648131,695,695,695,695,0
20250314,160300,65648131,695,695,695,695,0
20250314,160200,65648131,695,695,695,695,0
20250314,160100,65648131,695,695,695,695,0
20250314,160000,65648131,695,695,695,695,0
20250314,155900,65648131,695,695,695,695,0
20250314,155800,65648131,695,695,695,695,0
20250314,155700,65648131,695,695,695,695,0
20250314,155600,65648131,695,695,695,695,0
20250314,155500,65648131,695,695,695,695,0
20250314,155400,65648131,695,695,695,695,0
20250314,155300,65648131,695,695,695,695,0
20250314,155200,65648131,695,695,695,695,0
20250314,155100,65648131,695,695,695,695,0
20250314,155000,65648131,695,695,695,695,0
20250314,154900,65648131,695,695,695,695,0
20250314,154800,65648131,695,695,695,695,0
20250314,154700,65648131,695,695,695,695,0
20250314,154600,65648131,695,695,695,695,0
20250314,154500,65648131,695,695,695,695,0
20250314,154400,65648131,695,695,695,695,0
20250314,154300,65648131,695,695,695,695,0
20250314,154200,65648131,695,695,695,695,0
20250314,154100,65648131,695,695,695,695,1809
20250314,154000,65648131,695,695,695,695,0
20250314,153900,65648131,695,695,695,695,0
20250314,153800,65648131,695,695,695,695,0
20250314,153700,65648131,695,695,695,695,0
20250314,153600,65648131,695,695,695,695,0
20250314,153500,65648131,695,695,695,695,0
20250314,153400,65648131,695,695,695,695,0
20250314,153300,65648131,695,695,695,695,0
20250314,153200,65648131,695,695,695,695,0
20250314,153100,65648131,695,695,695,695,0
20250314,153000,65648131,695,695,695,695,1809
20250314,152900,64390876,696,696,696,696,0
20250314,152800,64390876,696,696,696,696,0
20250314,152700,64390876,696,696,696,696,0
20250314,152600,64390876,696,696,696,696,0
20250314,152500,64390876,696,696,696,696,0
20250314,152400,64390876,696,696,696,696,0
20250314,152300,64390876,696,696,696,696,0
20250314,152200,64390876,696,696,696,696,0
20250314,152100,64390876,696,696,696,696,0
20250314,152000,64390876,696,696,696,696,0
20250314,151900,64390876,696,696,696,696,0
20250314,151800,64390876,696,696,696,696,0
20250314,151700,64390876,696,695,696,695,351
20250314,151600,64146870,695,695,696,695,1001
20250314,151500,63451174,695,695,695,695,0
20250314,151400,63451174,695,695,695,695,250
20250314,151300,63277424,695,695,695,695,0
20250314,151200,63277424,695,693,695,693,1002
20250314,151100,62583034,693,693,693,693,0
20250314,151000,62583034,693,693,693,693,0
20250314,150900,62583034,693,693,693,693,282
20250314,150800,62387608,692,692,692,692,0
20250314,150700,62387608,692,692,692,692,0
20250314,150600,62387608,692,693,693,692,340
20250314,150500,62152318,693,693,693,693,75
20250314,150400,62100343,693,693,693,693,4
20250314,150300,62097571,697,697,697,697,0
20250314,150200,62097571,697,697,697,697,0
20250314,150100,62097571,697,697,697,697,0
20250314,150000,62097571,697,697,697,697,0
20250314,145900,62097571,697,697,697,697,0
20250314,145800,62097571,697,697,697,697,0
20250314,145700,62097571,697,697,697,697,0
20250314,145600,62097571,697,697,697,697,0
20250314,145500,62097571,697,697,697,697,0
20250314,145400,62097571,697,697,697,697,0
20250314,145300,62097571,697,697,697,697,0
20250314,145200,62097571,697,697,697,697,0
20250314,145100,62097571,697,697,697,697,0
20250314,145000,62097571,697,697,697,697,0
20250314,144900,62097571,697,697,697,697,0
20250314,144800,62097571,697,697,697,697,0
20250314,144700,62097571,697,697,697,697,0
20250314,144600,62097571,697,697,697,697,0
20250314,144500,62097571,697,697,697,697,0
20250314,144400,62097571,697,697,697,697,56
20250314,144300,62058539,697,697,697,697,0
20250314,144200,62058539,697,697,697,697,53
20250314,144100,62021598,697,697,697,697,0
20250314,144000,62021598,697,697,697,697,0
20250314,143900,62021598,697,697,697,697,0
20250314,143800,62021598,697,697,697,697,1
20250314,143700,62020901,696,696,696,696,122
20250314,143600,61935989,695,695,695,695,6
20250314,143500,61931819,695,695,695,695,0
20250314,143400,61931819,695,695,695,695,0
20250314,143300,61931819,695,695,695,695,0
20250314,143200,61931819,695,695,695,695,10
20250314,143100,61924869,695,695,695,695,724
20250314,143000,61421689,695,695,695,695,0
20250314,142900,61421689,695,695,695,695,0
20250314,142800,61421689,695,695,695,695,0
20250314,142700,61421689,695,695,695,695,0
20250314,142600,61421689,695,695,695,695,40
20250314,142500,61393889,695,695,695,695,100
20250314,142400,61324389,695,695,695,695,220
20250314,142300,61171489,695,695,695,695,0
20250314,142200,61171489,695,695,695,695,0
20250314,142100,61171489,695,695,695,695,0
20250314,142000,61171489,695,695,695,695,0
20250314,141900,61171489,695,695,695,695,0
20250314,141800,61171489,695,695,695,695,0
20250314,141700,61171489,695,695,695,695,0
20250314,141600,61171489,695,695,695,695,0
20250314,141500,61171489,695,695,695,695,0
20250314,141400,61171489,695,695,695,695,0
20250314,141300,61171489,695,695,695,695,0
20250314,141200,61171489,695,695,695,695,0
20250314,141100,61171489,695,695,695,695,2
20250314,141000,61170099,695,695,695,695,0
20250314,140900,61170099,695,695,695,695,394
20250314,140800,60896269,694,694,694,694,0
20250314,140700,60896269,694,694,694,694,2
20250314,140600,60894881,695,695,695,695,308
20250314,140500,60680821,696,696,696,696,0
20250314,140400,60680821,696,696,696,696,0
20250314,140300,60680821,696,696,696,696,0
20250314,140200,60680821,696,696,696,696,0
20250314,140100,60680821,696,696,696,696,0
20250314,140000,60680821,696,696,696,696,0
20250314,135900,60680821,696,696,696,696,0
20250314,135800,60680821,696,696,696,696,0
20250314,135700,60680821,696,696,696,696,1
20250314,135600,60680125,696,696,696,696,0
20250314,135500,60680125,696,696,696,696,18
20250314,135400,60667597,695,695,695,695,0
20250314,135300,60667597,695,695,695,695,0
20250314,135200,60667597,695,695,695,693,314
20250314,135100,60449891,695,695,695,695,158
20250314,135000,60340081,696,696,696,696,0
20250314,134900,60340081,696,696,696,696,0
20250314,134800,60340081,696,696,696,696,0
20250314,134700,60340081,696,696,696,696,0
20250314,134600,60340081,696,696,696,696,0
20250314,134500,60340081,696,696,696,696,0
20250314,134400,60340081,696,696,696,696,0
20250314,134300,60340081,696,696,696,696,0
20250314,134200,60340081,696,696,696,696,0
20250314,134100,60340081,696,696,696,696,0
20250314,134000,60340081,696,696,696,696,1
20250314,133900,60339385,693,693,693,693,0
20250314,133800,60339385,693,693,693,693,0
20250314,133700,60339385,693,693,693,693,0
20250314,133600,60339385,693,693,693,693,0
20250314,133500,60339385,693,693,693,693,0
20250314,133400,60339385,693,693,693,693,0
20250314,133300,60339385,693,693,693,693,0
20250314,133200,60339385,693,693,693,693,0
20250314,133100,60339385,693,693,693,693,0
20250314,133000,60339385,693,693,693,693,0
20250314,132900,60339385,693,693,693,693,0
20250314,132800,60339385,693,693,693,693,2700
20250314,132700,58468285,693,693,693,693,0
20250314,132600,58468285,693,693,693,693,0
20250314,132500,58468285,693,693,693,693,0
20250314,132400,58468285,693,693,693,693,0
20250314,132300,58468285,693,693,693,693,0
20250314,132200,58468285,693,693,693,693,0
20250314,132100,58468285,693,693,693,693,0
20250314,132000,58468285,693,693,693,693,0
20250314,131900,58468285,693,693,693,693,0
20250314,131800,58468285,693,697,697,693,2938
20250314,131700,56423998,698,698,698,698,0
20250314,131600,56423998,698,698,698,698,0
20250314,131500,56423998,698,698,698,698,0
20250314,131400,56423998,698,698,698,698,0
20250314,131300,56423998,698,698,698,698,0
20250314,131200,56423998,698,698,698,698,0
20250314,131100,56423998,698,698,698,698,0
20250314,131000,56423998,698,698,698,698,0
20250314,130900,56423998,698,698,698,698,0
20250314,130800,56423998,698,698,698,698,0
20250314,130700,56423998,698,698,698,698,0
20250314,130600,56423998,698,698,698,698,0
20250314,130500,56423998,698,698,698,698,0
20250314,130400,56423998,698,698,698,698,0
20250314,130300,56423998,698,698,698,698,0
20250314,130200,56423998,698,698,698,698,0
20250314,130100,56423998,698,698,698,698,0
20250314,130000,56423998,698,698,698,698,0
20250314,125900,56423998,698,698,698,698,0
20250314,125800,56423998,698,698,698,698,0
20250314,125700,56423998,698,698,698,698,0
20250314,125600,56423998,698,698,698,698,0
20250314,125500,56423998,698,698,698,698,0
20250314,125400,56423998,698,698,698,698,0
20250314,125300,56423998,698,697,698,697,8
20250314,125200,56418421,697,697,697,697,0
20250314,125100,56418421,697,697,697,697,0
20250314,125000,56418421,697,697,697,697,0
20250314,124900,56418421,697,697,697,697,0
20250314,124800,56418421,697,697,697,697,0
20250314,124700,56418421,697,697,697,697,0
20250314,124600,56418421,697,697,697,697,100
20250314,124500,56348721,697,697,697,697,0
20250314,124400,56348721,697,697,697,697,0
20250314,124300,56348721,697,696,697,696,101
20250314,124200,56278424,696,693,696,692,2051
20250314,124100,54859102,696,696,696,696,0
20250314,124000,54859102,696,696,696,696,1
20250314,123900,54858406,692,692,692,692,2000
20250314,123800,53474406,692,692,692,692,2000
20250314,123700,52090406,692,692,692,692,0
20250314,123600,52090406,692,693,693,692,926
20250314,123500,51449503,696,696,696,696,0
20250314,123400,51449503,696,696,696,696,101
20250314,123300,51379207,696,696,696,696,0
20250314,123200,51379207,696,696,696,696,204
20250314,123100,51237223,697,697,697,697,0
20250314,123000,51237223,697,696,697,696,23
20250314,122900,51221214,696,696,696,696,0
20250314,122800,51221214,696,696,696,696,0
20250314,122700,51221214,696,696,696,696,0
20250314,122600,51221214,696,696,696,696,0
20250314,122500,51221214,696,696,696,696,200
20250314,122400,51082014,698,698,698,698,0
20250314,122300,51082014,698,698,698,698,0
20250314,122200,51082014,698,698,698,698,0
20250314,122100,51082014,698,698,698,698,0
20250314,122000,51082014,698,698,698,698,0
20250314,121900,51082014,698,698,698,698,0
20250314,121800,51082014,698,697,698,697,30
20250314,121700,51061098,697,697,697,697,89
20250314,121600,50999065,697,697,697,697,0
20250314,121500,50999065,697,697,697,697,120
20250314,121400,50915425,697,696,697,696,9
20250314,121300,50909160,697,697,697,697,0
20250314,121200,50909160,697,697,697,697,0
20250314,121100,50909160,697,697,697,697,0
20250314,121000,50909160,697,697,697,697,0
20250314,120900,50909160,697,697,697,697,0
20250314,120800,50909160,697,697,697,697,0
20250314,120700,50909160,697,697,697,697,0
20250314,120600,50909160,697,697,697,697,0
20250314,120500,50909160,697,697,697,697,0
20250314,120400,50909160,697,697,697,697,0
20250314,120300,50909160,697,697,697,697,0
20250314,120200,50909160,697,697,697,697,0
20250314,120100,50909160,697,697,697,697,0
20250314,120000,50909160,697,697,697,697,0
20250314,115900,50909160,697,697,697,697,0
20250314,115800,50909160,697,697,697,697,0
20250314,115700,50909160,697,697,697,697,0
20250314,115600,50909160,697,697,697,697,0
20250314,115500,50909160,697,697,697,697,0
20250314,115400,50909160,697,697,697,697,0
20250314,115300,50909160,697,697,697,697,1
20250314,115200,50908463,690,690,690,690,0
20250314,115100,50908463,690,690,690,690,0
20250314,115000,50908463,690,690,690,690,0
20250314,114900,50908463,690,690,690,690,0
20250314,114800,50908463,690,690,690,690,0
20250314,114700,50908463,690,692,692,690,8269
20250314,114600,45199627,692,692,692,692,176
20250314,114500,45077835,698,698,698,698,0
20250314,114400,45077835,698,698,698,698,2
20250314,114300,45076439,692,692,692,692,6503
20250314,114200,40576363,693,697,697,693,2376
20250314,114100,38926574,698,698,698,698,239
20250314,114000,38759752,698,698,698,698,0
20250314,113900,38759752,698,698,698,698,0
20250314,113800,38759752,698,698,698,698,0
20250314,113700,38759752,698,698,698,698,0
20250314,113600,38759752,698,698,698,698,68
20250314,113500,38712288,697,696,697,696,810
20250314,113400,38147898,695,695,695,695,0
20250314,113300,38147898,695,695,695,695,263
20250314,113200,37965113,696,696,696,696,364
20250314,113100,37711769,696,696,696,696,0
20250314,113000,37711769,696,696,696,696,0
20250314,112900,37711769,696,696,696,696,1
20250314,112800,37711073,694,695,695,694,5000
20250314,112700,34240917,696,696,696,696,0
20250314,112600,34240917,696,696,696,696,0
20250314,112500,34240917,696,696,696,696,0
20250314,112400,34240917,696,696,696,696,19
20250314,112300,34227693,699,699,699,699,3
20250314,112200,34225596,699,699,699,699,0
20250314,112100,34225596,699,699,699,699,0
20250314,112000,34225596,699,699,699,699,195
20250314,111900,34089291,700,700,700,700,0
20250314,111800,34089291,700,700,700,700,0
20250314,111700,34089291,700,700,700,700,0
20250314,111600,34089291,700,700,700,700,0
20250314,111500,34089291,700,700,700,700,0
20250314,111400,34089291,700,700,700,700,0
20250314,111300,34089291,700,700,700,700,0
20250314,111200,34089291,700,700,700,700,2
20250314,111100,34087891,694,694,694,694,1
20250314,111000,34087197,700,695,700,695,2
20250314,110900,34085802,700,700,700,700,0
20250314,110800,34085802,700,700,700,700,0
20250314,110700,34085802,700,700,700,700,0
20250314,110600,34085802,700,700,700,700,0
20250314,110500,34085802,700,700,700,700,0
20250314,110400,34085802,700,700,700,700,0
20250314,110300,34085802,700,700,700,700,0
20250314,110200,34085802,700,700,700,700,0
20250314,110100,34085802,700,700,700,700,0
20250314,110000,34085802,700,700,700,700,0
20250314,105900,34085802,700,698,700,698,1000
20250314,105800,33386420,698,698,698,698,0
20250314,105700,33386420,698,698,698,698,0
20250314,105600,33386420,698,698,698,698,2
20250314,105500,33385024,698,698,698,698,0
20250314,105400,33385024,698,698,698,698,0
20250314,105300,33385024,698,698,698,698,1
20250314,105200,33384326,694,694,694,694,30
20250314,105100,33363506,698,698,698,698,20
20250314,105000,33349546,694,694,694,694,0
20250314,104900,33349546,694,694,694,694,0
20250314,104800,33349546,694,694,694,694,20
20250314,104700,33335666,698,698,698,698,10
20250314,104600,33328686,693,693,693,693,0
20250314,104500,33328686,693,693,693,693,0
20250314,104400,33328686,693,693,693,693,0
20250314,104300,33328686,693,693,693,693,0
20250314,104200,33328686,693,694,694,693,450
20250314,104100,33016391,694,694,694,694,2500
20250314,104000,31281391,694,694,694,694,0
20250314,103900,31281391,694,694,694,694,0
20250314,103800,31281391,694,694,694,694,0
20250314,103700,31281391,694,696,696,694,1500
20250314,103600,30239937,699,699,699,699,0
20250314,103500,30239937,699,699,699,699,1
20250314,103400,30239238,699,699,699,699,0
20250314,103300,30239238,699,699,699,699,7
20250314,103200,30234345,696,696,696,696,0
20250314,103100,30234345,696,696,696,696,0
20250314,103000,30234345,696,696,696,696,0
20250314,102900,30234345,696,696,696,696,0
20250314,102800,30234345,696,696,696,696,0
20250314,102700,30234345,696,696,696,696,0
20250314,102600,30234345,696,696,696,696,0
20250314,102500,30234345,696,696,696,696,12
20250314,102400,30225993,700,700,700,700,100
20250314,102300,30155993,700,700,700,700,0
20250314,102200,30155993,700,700,700,700,0
20250314,102100,30155993,700,700,700,700,0
20250314,102000,30155993,700,700,700,700,0
20250314,101900,30155993,700,700,700,700,27
20250314,101800,30137093,700,700,700,700,0
20250314,101700,30137093,700,700,700,700,0
20250314,101600,30137093,700,700,700,700,0
20250314,101500,30137093,700,700,700,700,0
20250314,101400,30137093,700,700,700,700,1
20250314,101300,30136393,700,700,700,700,0
20250314,101200,30136393,700,699,700,699,43
20250314,101100,30106294,694,694,694,694,0
20250314,101000,30106294,694,694,694,694,0
20250314,100900,30106294,694,694,694,694,1
20250314,100800,30105600,700,700,700,700,0
20250314,100700,30105600,700,700,700,700,2
20250314,100600,30104200,700,700,700,700,200
20250314,100500,29964200,700,700,700,700,400
20250314,100400,29684200,700,700,700,700,0
20250314,100300,29684200,700,700,700,700,0
20250314,100200,29684200,700,694,700,694,8500
20250314,100100,23784988,693,693,693,693,0
20250314,100000,23784988,693,693,693,693,0
20250314,095900,23784988,693,693,694,693,395
20250314,095800,23511251,694,694,694,694,16
20250314,095700,23500147,694,694,694,694,506
20250314,095600,23148983,694,694,694,692,1252
20250314,095500,22280581,694,694,694,694,550
20250314,095400,21898881,694,694,694,694,1003
20250314,095300,21202799,694,694,694,694,14
20250314,095200,21193083,694,694,694,694,0
20250314,095100,21193083,694,694,694,694,1
20250314,095000,21192389,691,693,693,691,1790
20250314,094900,19954635,693,694,694,693,136
20250314,094800,19860252,696,696,696,696,9
20250314,094700,19853988,696,697,697,696,227
20250314,094600,19695969,697,697,697,697,1
20250314,094500,19695272,697,697,697,697,18
20250314,094400,19682726,697,697,697,697,0
20250314,094300,19682726,697,697,697,697,0
20250314,094200,19682726,697,697,697,697,53
20250314,094100,19645785,692,694,694,692,8173
20250314,094000,13984308,693,693,693,693,0
20250314,093900,13984308,693,693,693,693,0
20250314,093800,13984308,693,695,695,693,2917
20250314,093700,11962534,697,697,697,697,0
20250314,093600,11962534,697,697,697,697,0
20250314,093500,11962534,697,697,697,697,0
20250314,093400,11962534,697,697,697,697,0
20250314,093300,11962534,697,698,698,697,11
20250314,093200,11954866,697,697,697,697,501
20250314,093100,11605669,692,692,692,692,0
20250314,093000,11605669,692,692,692,692,0
20250314,092900,11605669,692,692,692,692,0
20250314,092800,11605669,692,692,692,692,0
20250314,092700,11605669,692,695,695,692,1327
20250314,092600,10686873,695,697,697,695,3001
20250314,092500,8599451,697,697,697,697,0
20250314,092400,8599451,697,697,697,697,0
20250314,092300,8599451,697,697,697,697,1165
20250314,092200,7787446,696,700,700,696,2247
20250314,092100,6221838,697,701,701,697,6020
20250314,092000,2009550,703,703,703,703,0
20250314,091900,2009550,703,703,703,703,0
20250314,091800,2009550,703,703,703,703,56
20250314,091700,1970182,699,699,699,699,233
20250314,091600,1807315,704,704,704,704,25
20250314,091500,1789715,698,698,698,698,229
20250314,091400,1629873,698,698,698,698,0
20250314,091300,1629873,698,697,698,697,105
20250314,091200,1556584,697,697,697,697,0
20250314,091100,1556584,697,697,697,697,1
20250314,091000,1555887,697,698,698,697,348
20250314,090900,1313211,705,704,705,704,501
20250314,090800,960007,697,697,697,697,0
20250314,090700,960007,697,697,697,697,0
20250314,090600,960007,697,697,697,697,0
20250314,090500,960007,697,697,697,697,0
20250314,090400,960007,697,698,698,697,166
20250314,090300,844223,698,706,706,697,41
20250314,090200,815616,708,708,708,708,0
20250314,090100,815616,708,708,708,708,0
20250314,090000,815616,708,708,708,708,1152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 65648131 695 695 695 695 1809
3 20250314 191000 65648131 695 695 695 695 0
4 20250314 190900 65648131 695 695 695 695 0
5 20250314 190800 65648131 695 695 695 695 0
6 20250314 190700 65648131 695 695 695 695 0
7 20250314 190600 65648131 695 695 695 695 0
8 20250314 190500 65648131 695 695 695 695 0
9 20250314 190400 65648131 695 695 695 695 0
10 20250314 190300 65648131 695 695 695 695 0
11 20250314 190200 65648131 695 695 695 695 0
12 20250314 190100 65648131 695 695 695 695 0
13 20250314 190000 65648131 695 695 695 695 0
14 20250314 185900 65648131 695 695 695 695 0
15 20250314 185800 65648131 695 695 695 695 0
16 20250314 185700 65648131 695 695 695 695 0
17 20250314 185600 65648131 695 695 695 695 0
18 20250314 185500 65648131 695 695 695 695 0
19 20250314 185400 65648131 695 695 695 695 0
20 20250314 185300 65648131 695 695 695 695 0
21 20250314 185200 65648131 695 695 695 695 0
22 20250314 185100 65648131 695 695 695 695 0
23 20250314 185000 65648131 695 695 695 695 0
24 20250314 184900 65648131 695 695 695 695 0
25 20250314 184800 65648131 695 695 695 695 0
26 20250314 184700 65648131 695 695 695 695 0
27 20250314 184600 65648131 695 695 695 695 0
28 20250314 184500 65648131 695 695 695 695 0
29 20250314 184400 65648131 695 695 695 695 0
30 20250314 184300 65648131 695 695 695 695 0
31 20250314 184200 65648131 695 695 695 695 0
32 20250314 184100 65648131 695 695 695 695 1809
33 20250314 184000 65648131 695 695 695 695 0
34 20250314 183900 65648131 695 695 695 695 0
35 20250314 183800 65648131 695 695 695 695 0
36 20250314 183700 65648131 695 695 695 695 0
37 20250314 183600 65648131 695 695 695 695 0
38 20250314 183500 65648131 695 695 695 695 0
39 20250314 183400 65648131 695 695 695 695 0
40 20250314 183300 65648131 695 695 695 695 0
41 20250314 183200 65648131 695 695 695 695 0
42 20250314 183100 65648131 695 695 695 695 0
43 20250314 183000 65648131 695 695 695 695 0
44 20250314 182900 65648131 695 695 695 695 0
45 20250314 182800 65648131 695 695 695 695 0
46 20250314 182700 65648131 695 695 695 695 0
47 20250314 182600 65648131 695 695 695 695 0
48 20250314 182500 65648131 695 695 695 695 0
49 20250314 182400 65648131 695 695 695 695 0
50 20250314 182300 65648131 695 695 695 695 0
51 20250314 182200 65648131 695 695 695 695 0
52 20250314 182100 65648131 695 695 695 695 0
53 20250314 182000 65648131 695 695 695 695 0
54 20250314 181900 65648131 695 695 695 695 0
55 20250314 181800 65648131 695 695 695 695 0
56 20250314 181700 65648131 695 695 695 695 0
57 20250314 181600 65648131 695 695 695 695 0
58 20250314 181500 65648131 695 695 695 695 0
59 20250314 181400 65648131 695 695 695 695 0
60 20250314 181300 65648131 695 695 695 695 0
61 20250314 181200 65648131 695 695 695 695 0
62 20250314 181100 65648131 695 695 695 695 1809
63 20250314 181000 65648131 695 695 695 695 0
64 20250314 180900 65648131 695 695 695 695 0
65 20250314 180800 65648131 695 695 695 695 0
66 20250314 180700 65648131 695 695 695 695 0
67 20250314 180600 65648131 695 695 695 695 0
68 20250314 180500 65648131 695 695 695 695 0
69 20250314 180400 65648131 695 695 695 695 0
70 20250314 180300 65648131 695 695 695 695 0
71 20250314 180200 65648131 695 695 695 695 0
72 20250314 180100 65648131 695 695 695 695 0
73 20250314 180000 65648131 695 695 695 695 0
74 20250314 175900 65648131 695 695 695 695 0
75 20250314 175800 65648131 695 695 695 695 0
76 20250314 175700 65648131 695 695 695 695 0
77 20250314 175600 65648131 695 695 695 695 0
78 20250314 175500 65648131 695 695 695 695 0
79 20250314 175400 65648131 695 695 695 695 0
80 20250314 175300 65648131 695 695 695 695 0
81 20250314 175200 65648131 695 695 695 695 0
82 20250314 175100 65648131 695 695 695 695 0
83 20250314 175000 65648131 695 695 695 695 0
84 20250314 174900 65648131 695 695 695 695 0
85 20250314 174800 65648131 695 695 695 695 0
86 20250314 174700 65648131 695 695 695 695 0
87 20250314 174600 65648131 695 695 695 695 0
88 20250314 174500 65648131 695 695 695 695 0
89 20250314 174400 65648131 695 695 695 695 0
90 20250314 174300 65648131 695 695 695 695 0
91 20250314 174200 65648131 695 695 695 695 0
92 20250314 174100 65648131 695 695 695 695 1809
93 20250314 174000 65648131 695 695 695 695 0
94 20250314 173900 65648131 695 695 695 695 0
95 20250314 173800 65648131 695 695 695 695 0
96 20250314 173700 65648131 695 695 695 695 0
97 20250314 173600 65648131 695 695 695 695 0
98 20250314 173500 65648131 695 695 695 695 0
99 20250314 173400 65648131 695 695 695 695 0
100 20250314 173300 65648131 695 695 695 695 0
101 20250314 173200 65648131 695 695 695 695 0
102 20250314 173100 65648131 695 695 695 695 0
103 20250314 173000 65648131 695 695 695 695 0
104 20250314 172900 65648131 695 695 695 695 0
105 20250314 172800 65648131 695 695 695 695 0
106 20250314 172700 65648131 695 695 695 695 0
107 20250314 172600 65648131 695 695 695 695 0
108 20250314 172500 65648131 695 695 695 695 0
109 20250314 172400 65648131 695 695 695 695 0
110 20250314 172300 65648131 695 695 695 695 0
111 20250314 172200 65648131 695 695 695 695 0
112 20250314 172100 65648131 695 695 695 695 0
113 20250314 172000 65648131 695 695 695 695 0
114 20250314 171900 65648131 695 695 695 695 0
115 20250314 171800 65648131 695 695 695 695 0
116 20250314 171700 65648131 695 695 695 695 0
117 20250314 171600 65648131 695 695 695 695 0
118 20250314 171500 65648131 695 695 695 695 0
119 20250314 171400 65648131 695 695 695 695 0
120 20250314 171300 65648131 695 695 695 695 0
121 20250314 171200 65648131 695 695 695 695 0
122 20250314 171100 65648131 695 695 695 695 1809
123 20250314 171000 65648131 695 695 695 695 0
124 20250314 170900 65648131 695 695 695 695 0
125 20250314 170800 65648131 695 695 695 695 0
126 20250314 170700 65648131 695 695 695 695 0
127 20250314 170600 65648131 695 695 695 695 0
128 20250314 170500 65648131 695 695 695 695 0
129 20250314 170400 65648131 695 695 695 695 0
130 20250314 170300 65648131 695 695 695 695 0
131 20250314 170200 65648131 695 695 695 695 0
132 20250314 170100 65648131 695 695 695 695 0
133 20250314 170000 65648131 695 695 695 695 0
134 20250314 165900 65648131 695 695 695 695 0
135 20250314 165800 65648131 695 695 695 695 0
136 20250314 165700 65648131 695 695 695 695 0
137 20250314 165600 65648131 695 695 695 695 0
138 20250314 165500 65648131 695 695 695 695 0
139 20250314 165400 65648131 695 695 695 695 0
140 20250314 165300 65648131 695 695 695 695 0
141 20250314 165200 65648131 695 695 695 695 0
142 20250314 165100 65648131 695 695 695 695 0
143 20250314 165000 65648131 695 695 695 695 0
144 20250314 164900 65648131 695 695 695 695 0
145 20250314 164800 65648131 695 695 695 695 0
146 20250314 164700 65648131 695 695 695 695 0
147 20250314 164600 65648131 695 695 695 695 0
148 20250314 164500 65648131 695 695 695 695 0
149 20250314 164400 65648131 695 695 695 695 0
150 20250314 164300 65648131 695 695 695 695 0
151 20250314 164200 65648131 695 695 695 695 0
152 20250314 164100 65648131 695 695 695 695 1809
153 20250314 164000 65648131 695 695 695 695 0
154 20250314 163900 65648131 695 695 695 695 0
155 20250314 163800 65648131 695 695 695 695 0
156 20250314 163700 65648131 695 695 695 695 0
157 20250314 163600 65648131 695 695 695 695 0
158 20250314 163500 65648131 695 695 695 695 0
159 20250314 163400 65648131 695 695 695 695 0
160 20250314 163300 65648131 695 695 695 695 0
161 20250314 163200 65648131 695 695 695 695 0
162 20250314 163100 65648131 695 695 695 695 0
163 20250314 163000 65648131 695 695 695 695 0
164 20250314 162900 65648131 695 695 695 695 0
165 20250314 162800 65648131 695 695 695 695 0
166 20250314 162700 65648131 695 695 695 695 0
167 20250314 162600 65648131 695 695 695 695 0
168 20250314 162500 65648131 695 695 695 695 0
169 20250314 162400 65648131 695 695 695 695 0
170 20250314 162300 65648131 695 695 695 695 0
171 20250314 162200 65648131 695 695 695 695 0
172 20250314 162100 65648131 695 695 695 695 0
173 20250314 162000 65648131 695 695 695 695 0
174 20250314 161900 65648131 695 695 695 695 0
175 20250314 161800 65648131 695 695 695 695 0
176 20250314 161700 65648131 695 695 695 695 0
177 20250314 161600 65648131 695 695 695 695 0
178 20250314 161500 65648131 695 695 695 695 0
179 20250314 161400 65648131 695 695 695 695 0
180 20250314 161300 65648131 695 695 695 695 0
181 20250314 161200 65648131 695 695 695 695 0
182 20250314 161100 65648131 695 695 695 695 1809
183 20250314 161000 65648131 695 695 695 695 0
184 20250314 160900 65648131 695 695 695 695 0
185 20250314 160800 65648131 695 695 695 695 0
186 20250314 160700 65648131 695 695 695 695 0
187 20250314 160600 65648131 695 695 695 695 0
188 20250314 160500 65648131 695 695 695 695 0
189 20250314 160400 65648131 695 695 695 695 0
190 20250314 160300 65648131 695 695 695 695 0
191 20250314 160200 65648131 695 695 695 695 0
192 20250314 160100 65648131 695 695 695 695 0
193 20250314 160000 65648131 695 695 695 695 0
194 20250314 155900 65648131 695 695 695 695 0
195 20250314 155800 65648131 695 695 695 695 0
196 20250314 155700 65648131 695 695 695 695 0
197 20250314 155600 65648131 695 695 695 695 0
198 20250314 155500 65648131 695 695 695 695 0
199 20250314 155400 65648131 695 695 695 695 0
200 20250314 155300 65648131 695 695 695 695 0
201 20250314 155200 65648131 695 695 695 695 0
202 20250314 155100 65648131 695 695 695 695 0
203 20250314 155000 65648131 695 695 695 695 0
204 20250314 154900 65648131 695 695 695 695 0
205 20250314 154800 65648131 695 695 695 695 0
206 20250314 154700 65648131 695 695 695 695 0
207 20250314 154600 65648131 695 695 695 695 0
208 20250314 154500 65648131 695 695 695 695 0
209 20250314 154400 65648131 695 695 695 695 0
210 20250314 154300 65648131 695 695 695 695 0
211 20250314 154200 65648131 695 695 695 695 0
212 20250314 154100 65648131 695 695 695 695 1809
213 20250314 154000 65648131 695 695 695 695 0
214 20250314 153900 65648131 695 695 695 695 0
215 20250314 153800 65648131 695 695 695 695 0
216 20250314 153700 65648131 695 695 695 695 0
217 20250314 153600 65648131 695 695 695 695 0
218 20250314 153500 65648131 695 695 695 695 0
219 20250314 153400 65648131 695 695 695 695 0
220 20250314 153300 65648131 695 695 695 695 0
221 20250314 153200 65648131 695 695 695 695 0
222 20250314 153100 65648131 695 695 695 695 0
223 20250314 153000 65648131 695 695 695 695 1809
224 20250314 152900 64390876 696 696 696 696 0
225 20250314 152800 64390876 696 696 696 696 0
226 20250314 152700 64390876 696 696 696 696 0
227 20250314 152600 64390876 696 696 696 696 0
228 20250314 152500 64390876 696 696 696 696 0
229 20250314 152400 64390876 696 696 696 696 0
230 20250314 152300 64390876 696 696 696 696 0
231 20250314 152200 64390876 696 696 696 696 0
232 20250314 152100 64390876 696 696 696 696 0
233 20250314 152000 64390876 696 696 696 696 0
234 20250314 151900 64390876 696 696 696 696 0
235 20250314 151800 64390876 696 696 696 696 0
236 20250314 151700 64390876 696 695 696 695 351
237 20250314 151600 64146870 695 695 696 695 1001
238 20250314 151500 63451174 695 695 695 695 0
239 20250314 151400 63451174 695 695 695 695 250
240 20250314 151300 63277424 695 695 695 695 0
241 20250314 151200 63277424 695 693 695 693 1002
242 20250314 151100 62583034 693 693 693 693 0
243 20250314 151000 62583034 693 693 693 693 0
244 20250314 150900 62583034 693 693 693 693 282
245 20250314 150800 62387608 692 692 692 692 0
246 20250314 150700 62387608 692 692 692 692 0
247 20250314 150600 62387608 692 693 693 692 340
248 20250314 150500 62152318 693 693 693 693 75
249 20250314 150400 62100343 693 693 693 693 4
250 20250314 150300 62097571 697 697 697 697 0
251 20250314 150200 62097571 697 697 697 697 0
252 20250314 150100 62097571 697 697 697 697 0
253 20250314 150000 62097571 697 697 697 697 0
254 20250314 145900 62097571 697 697 697 697 0
255 20250314 145800 62097571 697 697 697 697 0
256 20250314 145700 62097571 697 697 697 697 0
257 20250314 145600 62097571 697 697 697 697 0
258 20250314 145500 62097571 697 697 697 697 0
259 20250314 145400 62097571 697 697 697 697 0
260 20250314 145300 62097571 697 697 697 697 0
261 20250314 145200 62097571 697 697 697 697 0
262 20250314 145100 62097571 697 697 697 697 0
263 20250314 145000 62097571 697 697 697 697 0
264 20250314 144900 62097571 697 697 697 697 0
265 20250314 144800 62097571 697 697 697 697 0
266 20250314 144700 62097571 697 697 697 697 0
267 20250314 144600 62097571 697 697 697 697 0
268 20250314 144500 62097571 697 697 697 697 0
269 20250314 144400 62097571 697 697 697 697 56
270 20250314 144300 62058539 697 697 697 697 0
271 20250314 144200 62058539 697 697 697 697 53
272 20250314 144100 62021598 697 697 697 697 0
273 20250314 144000 62021598 697 697 697 697 0
274 20250314 143900 62021598 697 697 697 697 0
275 20250314 143800 62021598 697 697 697 697 1
276 20250314 143700 62020901 696 696 696 696 122
277 20250314 143600 61935989 695 695 695 695 6
278 20250314 143500 61931819 695 695 695 695 0
279 20250314 143400 61931819 695 695 695 695 0
280 20250314 143300 61931819 695 695 695 695 0
281 20250314 143200 61931819 695 695 695 695 10
282 20250314 143100 61924869 695 695 695 695 724
283 20250314 143000 61421689 695 695 695 695 0
284 20250314 142900 61421689 695 695 695 695 0
285 20250314 142800 61421689 695 695 695 695 0
286 20250314 142700 61421689 695 695 695 695 0
287 20250314 142600 61421689 695 695 695 695 40
288 20250314 142500 61393889 695 695 695 695 100
289 20250314 142400 61324389 695 695 695 695 220
290 20250314 142300 61171489 695 695 695 695 0
291 20250314 142200 61171489 695 695 695 695 0
292 20250314 142100 61171489 695 695 695 695 0
293 20250314 142000 61171489 695 695 695 695 0
294 20250314 141900 61171489 695 695 695 695 0
295 20250314 141800 61171489 695 695 695 695 0
296 20250314 141700 61171489 695 695 695 695 0
297 20250314 141600 61171489 695 695 695 695 0
298 20250314 141500 61171489 695 695 695 695 0
299 20250314 141400 61171489 695 695 695 695 0
300 20250314 141300 61171489 695 695 695 695 0
301 20250314 141200 61171489 695 695 695 695 0
302 20250314 141100 61171489 695 695 695 695 2
303 20250314 141000 61170099 695 695 695 695 0
304 20250314 140900 61170099 695 695 695 695 394
305 20250314 140800 60896269 694 694 694 694 0
306 20250314 140700 60896269 694 694 694 694 2
307 20250314 140600 60894881 695 695 695 695 308
308 20250314 140500 60680821 696 696 696 696 0
309 20250314 140400 60680821 696 696 696 696 0
310 20250314 140300 60680821 696 696 696 696 0
311 20250314 140200 60680821 696 696 696 696 0
312 20250314 140100 60680821 696 696 696 696 0
313 20250314 140000 60680821 696 696 696 696 0
314 20250314 135900 60680821 696 696 696 696 0
315 20250314 135800 60680821 696 696 696 696 0
316 20250314 135700 60680821 696 696 696 696 1
317 20250314 135600 60680125 696 696 696 696 0
318 20250314 135500 60680125 696 696 696 696 18
319 20250314 135400 60667597 695 695 695 695 0
320 20250314 135300 60667597 695 695 695 695 0
321 20250314 135200 60667597 695 695 695 693 314
322 20250314 135100 60449891 695 695 695 695 158
323 20250314 135000 60340081 696 696 696 696 0
324 20250314 134900 60340081 696 696 696 696 0
325 20250314 134800 60340081 696 696 696 696 0
326 20250314 134700 60340081 696 696 696 696 0
327 20250314 134600 60340081 696 696 696 696 0
328 20250314 134500 60340081 696 696 696 696 0
329 20250314 134400 60340081 696 696 696 696 0
330 20250314 134300 60340081 696 696 696 696 0
331 20250314 134200 60340081 696 696 696 696 0
332 20250314 134100 60340081 696 696 696 696 0
333 20250314 134000 60340081 696 696 696 696 1
334 20250314 133900 60339385 693 693 693 693 0
335 20250314 133800 60339385 693 693 693 693 0
336 20250314 133700 60339385 693 693 693 693 0
337 20250314 133600 60339385 693 693 693 693 0
338 20250314 133500 60339385 693 693 693 693 0
339 20250314 133400 60339385 693 693 693 693 0
340 20250314 133300 60339385 693 693 693 693 0
341 20250314 133200 60339385 693 693 693 693 0
342 20250314 133100 60339385 693 693 693 693 0
343 20250314 133000 60339385 693 693 693 693 0
344 20250314 132900 60339385 693 693 693 693 0
345 20250314 132800 60339385 693 693 693 693 2700
346 20250314 132700 58468285 693 693 693 693 0
347 20250314 132600 58468285 693 693 693 693 0
348 20250314 132500 58468285 693 693 693 693 0
349 20250314 132400 58468285 693 693 693 693 0
350 20250314 132300 58468285 693 693 693 693 0
351 20250314 132200 58468285 693 693 693 693 0
352 20250314 132100 58468285 693 693 693 693 0
353 20250314 132000 58468285 693 693 693 693 0
354 20250314 131900 58468285 693 693 693 693 0
355 20250314 131800 58468285 693 697 697 693 2938
356 20250314 131700 56423998 698 698 698 698 0
357 20250314 131600 56423998 698 698 698 698 0
358 20250314 131500 56423998 698 698 698 698 0
359 20250314 131400 56423998 698 698 698 698 0
360 20250314 131300 56423998 698 698 698 698 0
361 20250314 131200 56423998 698 698 698 698 0
362 20250314 131100 56423998 698 698 698 698 0
363 20250314 131000 56423998 698 698 698 698 0
364 20250314 130900 56423998 698 698 698 698 0
365 20250314 130800 56423998 698 698 698 698 0
366 20250314 130700 56423998 698 698 698 698 0
367 20250314 130600 56423998 698 698 698 698 0
368 20250314 130500 56423998 698 698 698 698 0
369 20250314 130400 56423998 698 698 698 698 0
370 20250314 130300 56423998 698 698 698 698 0
371 20250314 130200 56423998 698 698 698 698 0
372 20250314 130100 56423998 698 698 698 698 0
373 20250314 130000 56423998 698 698 698 698 0
374 20250314 125900 56423998 698 698 698 698 0
375 20250314 125800 56423998 698 698 698 698 0
376 20250314 125700 56423998 698 698 698 698 0
377 20250314 125600 56423998 698 698 698 698 0
378 20250314 125500 56423998 698 698 698 698 0
379 20250314 125400 56423998 698 698 698 698 0
380 20250314 125300 56423998 698 697 698 697 8
381 20250314 125200 56418421 697 697 697 697 0
382 20250314 125100 56418421 697 697 697 697 0
383 20250314 125000 56418421 697 697 697 697 0
384 20250314 124900 56418421 697 697 697 697 0
385 20250314 124800 56418421 697 697 697 697 0
386 20250314 124700 56418421 697 697 697 697 0
387 20250314 124600 56418421 697 697 697 697 100
388 20250314 124500 56348721 697 697 697 697 0
389 20250314 124400 56348721 697 697 697 697 0
390 20250314 124300 56348721 697 696 697 696 101
391 20250314 124200 56278424 696 693 696 692 2051
392 20250314 124100 54859102 696 696 696 696 0
393 20250314 124000 54859102 696 696 696 696 1
394 20250314 123900 54858406 692 692 692 692 2000
395 20250314 123800 53474406 692 692 692 692 2000
396 20250314 123700 52090406 692 692 692 692 0
397 20250314 123600 52090406 692 693 693 692 926
398 20250314 123500 51449503 696 696 696 696 0
399 20250314 123400 51449503 696 696 696 696 101
400 20250314 123300 51379207 696 696 696 696 0
401 20250314 123200 51379207 696 696 696 696 204
402 20250314 123100 51237223 697 697 697 697 0
403 20250314 123000 51237223 697 696 697 696 23
404 20250314 122900 51221214 696 696 696 696 0
405 20250314 122800 51221214 696 696 696 696 0
406 20250314 122700 51221214 696 696 696 696 0
407 20250314 122600 51221214 696 696 696 696 0
408 20250314 122500 51221214 696 696 696 696 200
409 20250314 122400 51082014 698 698 698 698 0
410 20250314 122300 51082014 698 698 698 698 0
411 20250314 122200 51082014 698 698 698 698 0
412 20250314 122100 51082014 698 698 698 698 0
413 20250314 122000 51082014 698 698 698 698 0
414 20250314 121900 51082014 698 698 698 698 0
415 20250314 121800 51082014 698 697 698 697 30
416 20250314 121700 51061098 697 697 697 697 89
417 20250314 121600 50999065 697 697 697 697 0
418 20250314 121500 50999065 697 697 697 697 120
419 20250314 121400 50915425 697 696 697 696 9
420 20250314 121300 50909160 697 697 697 697 0
421 20250314 121200 50909160 697 697 697 697 0
422 20250314 121100 50909160 697 697 697 697 0
423 20250314 121000 50909160 697 697 697 697 0
424 20250314 120900 50909160 697 697 697 697 0
425 20250314 120800 50909160 697 697 697 697 0
426 20250314 120700 50909160 697 697 697 697 0
427 20250314 120600 50909160 697 697 697 697 0
428 20250314 120500 50909160 697 697 697 697 0
429 20250314 120400 50909160 697 697 697 697 0
430 20250314 120300 50909160 697 697 697 697 0
431 20250314 120200 50909160 697 697 697 697 0
432 20250314 120100 50909160 697 697 697 697 0
433 20250314 120000 50909160 697 697 697 697 0
434 20250314 115900 50909160 697 697 697 697 0
435 20250314 115800 50909160 697 697 697 697 0
436 20250314 115700 50909160 697 697 697 697 0
437 20250314 115600 50909160 697 697 697 697 0
438 20250314 115500 50909160 697 697 697 697 0
439 20250314 115400 50909160 697 697 697 697 0
440 20250314 115300 50909160 697 697 697 697 1
441 20250314 115200 50908463 690 690 690 690 0
442 20250314 115100 50908463 690 690 690 690 0
443 20250314 115000 50908463 690 690 690 690 0
444 20250314 114900 50908463 690 690 690 690 0
445 20250314 114800 50908463 690 690 690 690 0
446 20250314 114700 50908463 690 692 692 690 8269
447 20250314 114600 45199627 692 692 692 692 176
448 20250314 114500 45077835 698 698 698 698 0
449 20250314 114400 45077835 698 698 698 698 2
450 20250314 114300 45076439 692 692 692 692 6503
451 20250314 114200 40576363 693 697 697 693 2376
452 20250314 114100 38926574 698 698 698 698 239
453 20250314 114000 38759752 698 698 698 698 0
454 20250314 113900 38759752 698 698 698 698 0
455 20250314 113800 38759752 698 698 698 698 0
456 20250314 113700 38759752 698 698 698 698 0
457 20250314 113600 38759752 698 698 698 698 68
458 20250314 113500 38712288 697 696 697 696 810
459 20250314 113400 38147898 695 695 695 695 0
460 20250314 113300 38147898 695 695 695 695 263
461 20250314 113200 37965113 696 696 696 696 364
462 20250314 113100 37711769 696 696 696 696 0
463 20250314 113000 37711769 696 696 696 696 0
464 20250314 112900 37711769 696 696 696 696 1
465 20250314 112800 37711073 694 695 695 694 5000
466 20250314 112700 34240917 696 696 696 696 0
467 20250314 112600 34240917 696 696 696 696 0
468 20250314 112500 34240917 696 696 696 696 0
469 20250314 112400 34240917 696 696 696 696 19
470 20250314 112300 34227693 699 699 699 699 3
471 20250314 112200 34225596 699 699 699 699 0
472 20250314 112100 34225596 699 699 699 699 0
473 20250314 112000 34225596 699 699 699 699 195
474 20250314 111900 34089291 700 700 700 700 0
475 20250314 111800 34089291 700 700 700 700 0
476 20250314 111700 34089291 700 700 700 700 0
477 20250314 111600 34089291 700 700 700 700 0
478 20250314 111500 34089291 700 700 700 700 0
479 20250314 111400 34089291 700 700 700 700 0
480 20250314 111300 34089291 700 700 700 700 0
481 20250314 111200 34089291 700 700 700 700 2
482 20250314 111100 34087891 694 694 694 694 1
483 20250314 111000 34087197 700 695 700 695 2
484 20250314 110900 34085802 700 700 700 700 0
485 20250314 110800 34085802 700 700 700 700 0
486 20250314 110700 34085802 700 700 700 700 0
487 20250314 110600 34085802 700 700 700 700 0
488 20250314 110500 34085802 700 700 700 700 0
489 20250314 110400 34085802 700 700 700 700 0
490 20250314 110300 34085802 700 700 700 700 0
491 20250314 110200 34085802 700 700 700 700 0
492 20250314 110100 34085802 700 700 700 700 0
493 20250314 110000 34085802 700 700 700 700 0
494 20250314 105900 34085802 700 698 700 698 1000
495 20250314 105800 33386420 698 698 698 698 0
496 20250314 105700 33386420 698 698 698 698 0
497 20250314 105600 33386420 698 698 698 698 2
498 20250314 105500 33385024 698 698 698 698 0
499 20250314 105400 33385024 698 698 698 698 0
500 20250314 105300 33385024 698 698 698 698 1
501 20250314 105200 33384326 694 694 694 694 30
502 20250314 105100 33363506 698 698 698 698 20
503 20250314 105000 33349546 694 694 694 694 0
504 20250314 104900 33349546 694 694 694 694 0
505 20250314 104800 33349546 694 694 694 694 20
506 20250314 104700 33335666 698 698 698 698 10
507 20250314 104600 33328686 693 693 693 693 0
508 20250314 104500 33328686 693 693 693 693 0
509 20250314 104400 33328686 693 693 693 693 0
510 20250314 104300 33328686 693 693 693 693 0
511 20250314 104200 33328686 693 694 694 693 450
512 20250314 104100 33016391 694 694 694 694 2500
513 20250314 104000 31281391 694 694 694 694 0
514 20250314 103900 31281391 694 694 694 694 0
515 20250314 103800 31281391 694 694 694 694 0
516 20250314 103700 31281391 694 696 696 694 1500
517 20250314 103600 30239937 699 699 699 699 0
518 20250314 103500 30239937 699 699 699 699 1
519 20250314 103400 30239238 699 699 699 699 0
520 20250314 103300 30239238 699 699 699 699 7
521 20250314 103200 30234345 696 696 696 696 0
522 20250314 103100 30234345 696 696 696 696 0
523 20250314 103000 30234345 696 696 696 696 0
524 20250314 102900 30234345 696 696 696 696 0
525 20250314 102800 30234345 696 696 696 696 0
526 20250314 102700 30234345 696 696 696 696 0
527 20250314 102600 30234345 696 696 696 696 0
528 20250314 102500 30234345 696 696 696 696 12
529 20250314 102400 30225993 700 700 700 700 100
530 20250314 102300 30155993 700 700 700 700 0
531 20250314 102200 30155993 700 700 700 700 0
532 20250314 102100 30155993 700 700 700 700 0
533 20250314 102000 30155993 700 700 700 700 0
534 20250314 101900 30155993 700 700 700 700 27
535 20250314 101800 30137093 700 700 700 700 0
536 20250314 101700 30137093 700 700 700 700 0
537 20250314 101600 30137093 700 700 700 700 0
538 20250314 101500 30137093 700 700 700 700 0
539 20250314 101400 30137093 700 700 700 700 1
540 20250314 101300 30136393 700 700 700 700 0
541 20250314 101200 30136393 700 699 700 699 43
542 20250314 101100 30106294 694 694 694 694 0
543 20250314 101000 30106294 694 694 694 694 0
544 20250314 100900 30106294 694 694 694 694 1
545 20250314 100800 30105600 700 700 700 700 0
546 20250314 100700 30105600 700 700 700 700 2
547 20250314 100600 30104200 700 700 700 700 200
548 20250314 100500 29964200 700 700 700 700 400
549 20250314 100400 29684200 700 700 700 700 0
550 20250314 100300 29684200 700 700 700 700 0
551 20250314 100200 29684200 700 694 700 694 8500
552 20250314 100100 23784988 693 693 693 693 0
553 20250314 100000 23784988 693 693 693 693 0
554 20250314 095900 23784988 693 693 694 693 395
555 20250314 095800 23511251 694 694 694 694 16
556 20250314 095700 23500147 694 694 694 694 506
557 20250314 095600 23148983 694 694 694 692 1252
558 20250314 095500 22280581 694 694 694 694 550
559 20250314 095400 21898881 694 694 694 694 1003
560 20250314 095300 21202799 694 694 694 694 14
561 20250314 095200 21193083 694 694 694 694 0
562 20250314 095100 21193083 694 694 694 694 1
563 20250314 095000 21192389 691 693 693 691 1790
564 20250314 094900 19954635 693 694 694 693 136
565 20250314 094800 19860252 696 696 696 696 9
566 20250314 094700 19853988 696 697 697 696 227
567 20250314 094600 19695969 697 697 697 697 1
568 20250314 094500 19695272 697 697 697 697 18
569 20250314 094400 19682726 697 697 697 697 0
570 20250314 094300 19682726 697 697 697 697 0
571 20250314 094200 19682726 697 697 697 697 53
572 20250314 094100 19645785 692 694 694 692 8173
573 20250314 094000 13984308 693 693 693 693 0
574 20250314 093900 13984308 693 693 693 693 0
575 20250314 093800 13984308 693 695 695 693 2917
576 20250314 093700 11962534 697 697 697 697 0
577 20250314 093600 11962534 697 697 697 697 0
578 20250314 093500 11962534 697 697 697 697 0
579 20250314 093400 11962534 697 697 697 697 0
580 20250314 093300 11962534 697 698 698 697 11
581 20250314 093200 11954866 697 697 697 697 501
582 20250314 093100 11605669 692 692 692 692 0
583 20250314 093000 11605669 692 692 692 692 0
584 20250314 092900 11605669 692 692 692 692 0
585 20250314 092800 11605669 692 692 692 692 0
586 20250314 092700 11605669 692 695 695 692 1327
587 20250314 092600 10686873 695 697 697 695 3001
588 20250314 092500 8599451 697 697 697 697 0
589 20250314 092400 8599451 697 697 697 697 0
590 20250314 092300 8599451 697 697 697 697 1165
591 20250314 092200 7787446 696 700 700 696 2247
592 20250314 092100 6221838 697 701 701 697 6020
593 20250314 092000 2009550 703 703 703 703 0
594 20250314 091900 2009550 703 703 703 703 0
595 20250314 091800 2009550 703 703 703 703 56
596 20250314 091700 1970182 699 699 699 699 233
597 20250314 091600 1807315 704 704 704 704 25
598 20250314 091500 1789715 698 698 698 698 229
599 20250314 091400 1629873 698 698 698 698 0
600 20250314 091300 1629873 698 697 698 697 105
601 20250314 091200 1556584 697 697 697 697 0
602 20250314 091100 1556584 697 697 697 697 1
603 20250314 091000 1555887 697 698 698 697 348
604 20250314 090900 1313211 705 704 705 704 501
605 20250314 090800 960007 697 697 697 697 0
606 20250314 090700 960007 697 697 697 697 0
607 20250314 090600 960007 697 697 697 697 0
608 20250314 090500 960007 697 697 697 697 0
609 20250314 090400 960007 697 698 698 697 166
610 20250314 090300 844223 698 706 706 697 41
611 20250314 090200 815616 708 708 708 708 0
612 20250314 090100 815616 708 708 708 708 0
613 20250314 090000 815616 708 708 708 708 1152

1
025440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,48781224,0,34488325368,0.00
20250311,0,48781224,0,34000513128,0.00
20250310,0,48781224,0,34976137608,0.00
20250307,0,30781224,0,22070137608,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 48781224 0 34488325368 0.00
3 20250311 0 48781224 0 34000513128 0.00
4 20250310 0 48781224 0 34976137608 0.00
5 20250307 0 30781224 0 22070137608 0.00