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

614
025560/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191200,134614836,798,798,798,798,324
20250314,191100,134614836,798,798,798,798,0
20250314,191000,134614836,798,798,798,798,0
20250314,190900,134614836,798,798,798,798,0
20250314,190800,134614836,798,798,798,798,0
20250314,190700,134614836,798,798,798,798,0
20250314,190600,134614836,798,798,798,798,0
20250314,190500,134614836,798,798,798,798,0
20250314,190400,134614836,798,798,798,798,0
20250314,190300,134614836,798,798,798,798,0
20250314,190200,134614836,798,798,798,798,0
20250314,190100,134614836,798,798,798,798,0
20250314,190000,134614836,798,798,798,798,0
20250314,185900,134614836,798,798,798,798,0
20250314,185800,134614836,798,798,798,798,0
20250314,185700,134614836,798,798,798,798,0
20250314,185600,134614836,798,798,798,798,0
20250314,185500,134614836,798,798,798,798,0
20250314,185400,134614836,798,798,798,798,0
20250314,185300,134614836,798,798,798,798,0
20250314,185200,134614836,798,798,798,798,0
20250314,185100,134614836,798,798,798,798,0
20250314,185000,134614836,798,798,798,798,0
20250314,184900,134614836,798,798,798,798,0
20250314,184800,134614836,798,798,798,798,0
20250314,184700,134614836,798,798,798,798,0
20250314,184600,134614836,798,798,798,798,0
20250314,184500,134614836,798,798,798,798,0
20250314,184400,134614836,798,798,798,798,0
20250314,184300,134614836,798,798,798,798,0
20250314,184200,134614836,798,798,798,798,324
20250314,184100,134614836,798,798,798,798,0
20250314,184000,134614836,798,798,798,798,0
20250314,183900,134614836,798,798,798,798,0
20250314,183800,134614836,798,798,798,798,0
20250314,183700,134614836,798,798,798,798,0
20250314,183600,134614836,798,798,798,798,0
20250314,183500,134614836,798,798,798,798,0
20250314,183400,134614836,798,798,798,798,0
20250314,183300,134614836,798,798,798,798,0
20250314,183200,134614836,798,798,798,798,0
20250314,183100,134614836,798,798,798,798,0
20250314,183000,134614836,798,798,798,798,0
20250314,182900,134614836,798,798,798,798,0
20250314,182800,134614836,798,798,798,798,0
20250314,182700,134614836,798,798,798,798,0
20250314,182600,134614836,798,798,798,798,0
20250314,182500,134614836,798,798,798,798,0
20250314,182400,134614836,798,798,798,798,0
20250314,182300,134614836,798,798,798,798,0
20250314,182200,134614836,798,798,798,798,0
20250314,182100,134614836,798,798,798,798,0
20250314,182000,134614836,798,798,798,798,0
20250314,181900,134614836,798,798,798,798,0
20250314,181800,134614836,798,798,798,798,0
20250314,181700,134614836,798,798,798,798,0
20250314,181600,134614836,798,798,798,798,0
20250314,181500,134614836,798,798,798,798,0
20250314,181400,134614836,798,798,798,798,0
20250314,181300,134614836,798,798,798,798,0
20250314,181200,134614836,798,798,798,798,324
20250314,181100,134614836,798,798,798,798,0
20250314,181000,134614836,798,798,798,798,0
20250314,180900,134614836,798,798,798,798,0
20250314,180800,134614836,798,798,798,798,0
20250314,180700,134614836,798,798,798,798,0
20250314,180600,134614836,798,798,798,798,0
20250314,180500,134614836,798,798,798,798,0
20250314,180400,134614836,798,798,798,798,0
20250314,180300,134614836,798,798,798,798,0
20250314,180200,134614836,798,798,798,798,0
20250314,180100,134614836,798,798,798,798,0
20250314,180000,134614836,798,798,798,798,0
20250314,175900,134614836,798,798,798,798,0
20250314,175800,134614836,798,798,798,798,0
20250314,175700,134614836,798,798,798,798,0
20250314,175600,134614836,798,798,798,798,0
20250314,175500,134614836,798,798,798,798,0
20250314,175400,134614836,798,798,798,798,0
20250314,175300,134614836,798,798,798,798,0
20250314,175200,134614836,798,798,798,798,0
20250314,175100,134614836,798,798,798,798,0
20250314,175000,134614836,798,798,798,798,0
20250314,174900,134614836,798,798,798,798,0
20250314,174800,134614836,798,798,798,798,0
20250314,174700,134614836,798,798,798,798,0
20250314,174600,134614836,798,798,798,798,0
20250314,174500,134614836,798,798,798,798,0
20250314,174400,134614836,798,798,798,798,0
20250314,174300,134614836,798,798,798,798,0
20250314,174200,134614836,798,798,798,798,324
20250314,174100,134614836,798,798,798,798,0
20250314,174000,134614836,798,798,798,798,0
20250314,173900,134614836,798,798,798,798,0
20250314,173800,134614836,798,798,798,798,0
20250314,173700,134614836,798,798,798,798,0
20250314,173600,134614836,798,798,798,798,0
20250314,173500,134614836,798,798,798,798,0
20250314,173400,134614836,798,798,798,798,0
20250314,173300,134614836,798,798,798,798,0
20250314,173200,134614836,798,798,798,798,0
20250314,173100,134614836,798,798,798,798,0
20250314,173000,134614836,798,798,798,798,0
20250314,172900,134614836,798,798,798,798,0
20250314,172800,134614836,798,798,798,798,0
20250314,172700,134614836,798,798,798,798,0
20250314,172600,134614836,798,798,798,798,0
20250314,172500,134614836,798,798,798,798,0
20250314,172400,134614836,798,798,798,798,0
20250314,172300,134614836,798,798,798,798,0
20250314,172200,134614836,798,798,798,798,0
20250314,172100,134614836,798,798,798,798,0
20250314,172000,134614836,798,798,798,798,0
20250314,171900,134614836,798,798,798,798,0
20250314,171800,134614836,798,798,798,798,0
20250314,171700,134614836,798,798,798,798,0
20250314,171600,134614836,798,798,798,798,0
20250314,171500,134614836,798,798,798,798,0
20250314,171400,134614836,798,798,798,798,0
20250314,171300,134614836,798,798,798,798,0
20250314,171200,134614836,798,798,798,798,324
20250314,171100,134614836,798,798,798,798,0
20250314,171000,134614836,798,798,798,798,0
20250314,170900,134614836,798,798,798,798,0
20250314,170800,134614836,798,798,798,798,0
20250314,170700,134614836,798,798,798,798,0
20250314,170600,134614836,798,798,798,798,0
20250314,170500,134614836,798,798,798,798,0
20250314,170400,134614836,798,798,798,798,0
20250314,170300,134614836,798,798,798,798,0
20250314,170200,134614836,798,798,798,798,0
20250314,170100,134614836,798,798,798,798,0
20250314,170000,134614836,798,798,798,798,0
20250314,165900,134614836,798,798,798,798,0
20250314,165800,134614836,798,798,798,798,0
20250314,165700,134614836,798,798,798,798,0
20250314,165600,134614836,798,798,798,798,0
20250314,165500,134614836,798,798,798,798,0
20250314,165400,134614836,798,798,798,798,0
20250314,165300,134614836,798,798,798,798,0
20250314,165200,134614836,798,798,798,798,0
20250314,165100,134614836,798,798,798,798,0
20250314,165000,134614836,798,798,798,798,0
20250314,164900,134614836,798,798,798,798,0
20250314,164800,134614836,798,798,798,798,0
20250314,164700,134614836,798,798,798,798,0
20250314,164600,134614836,798,798,798,798,0
20250314,164500,134614836,798,798,798,798,0
20250314,164400,134614836,798,798,798,798,0
20250314,164300,134614836,798,798,798,798,0
20250314,164200,134614836,798,798,798,798,324
20250314,164100,134614836,798,798,798,798,0
20250314,164000,134614836,798,798,798,798,0
20250314,163900,134614836,798,798,798,798,0
20250314,163800,134614836,798,798,798,798,0
20250314,163700,134614836,798,798,798,798,0
20250314,163600,134614836,798,798,798,798,0
20250314,163500,134614836,798,798,798,798,0
20250314,163400,134614836,798,798,798,798,0
20250314,163300,134614836,798,798,798,798,0
20250314,163200,134614836,798,798,798,798,0
20250314,163100,134614836,798,798,798,798,0
20250314,163000,134614836,798,798,798,798,0
20250314,162900,134614836,798,798,798,798,0
20250314,162800,134614836,798,798,798,798,0
20250314,162700,134614836,798,798,798,798,0
20250314,162600,134614836,798,798,798,798,0
20250314,162500,134614836,798,798,798,798,0
20250314,162400,134614836,798,798,798,798,0
20250314,162300,134614836,798,798,798,798,0
20250314,162200,134614836,798,798,798,798,0
20250314,162100,134614836,798,798,798,798,0
20250314,162000,134614836,798,798,798,798,0
20250314,161900,134614836,798,798,798,798,0
20250314,161800,134614836,798,798,798,798,0
20250314,161700,134614836,798,798,798,798,0
20250314,161600,134614836,798,798,798,798,0
20250314,161500,134614836,798,798,798,798,0
20250314,161400,134614836,798,798,798,798,0
20250314,161300,134614836,798,798,798,798,0
20250314,161200,134614836,798,798,798,798,324
20250314,161100,134614836,798,798,798,798,0
20250314,161000,134614836,798,798,798,798,0
20250314,160900,134614836,798,798,798,798,0
20250314,160800,134614836,798,798,798,798,0
20250314,160700,134614836,798,798,798,798,0
20250314,160600,134614836,798,798,798,798,0
20250314,160500,134614836,798,798,798,798,0
20250314,160400,134614836,798,798,798,798,0
20250314,160300,134614836,798,798,798,798,0
20250314,160200,134614836,798,798,798,798,0
20250314,160100,134614836,798,798,798,798,0
20250314,160000,134614836,798,798,798,798,0
20250314,155900,134614836,798,798,798,798,0
20250314,155800,134614836,798,798,798,798,0
20250314,155700,134614836,798,798,798,798,0
20250314,155600,134614836,798,798,798,798,0
20250314,155500,134614836,798,798,798,798,0
20250314,155400,134614836,798,798,798,798,0
20250314,155300,134614836,798,798,798,798,0
20250314,155200,134614836,798,798,798,798,0
20250314,155100,134614836,798,798,798,798,0
20250314,155000,134614836,798,798,798,798,0
20250314,154900,134614836,798,798,798,798,0
20250314,154800,134614836,798,798,798,798,0
20250314,154700,134614836,798,798,798,798,0
20250314,154600,134614836,798,798,798,798,0
20250314,154500,134614836,798,798,798,798,0
20250314,154400,134614836,798,798,798,798,0
20250314,154300,134614836,798,798,798,798,0
20250314,154200,134614836,798,798,798,798,324
20250314,154100,134614836,798,798,798,798,0
20250314,154000,134614836,798,798,798,798,0
20250314,153900,134614836,798,798,798,798,0
20250314,153800,134614836,798,798,798,798,0
20250314,153700,134614836,798,798,798,798,0
20250314,153600,134614836,798,798,798,798,0
20250314,153500,134614836,798,798,798,798,0
20250314,153400,134614836,798,798,798,798,0
20250314,153300,134614836,798,798,798,798,0
20250314,153200,134614836,798,798,798,798,0
20250314,153100,134614836,798,798,798,798,0
20250314,153000,134614836,798,798,798,798,324
20250314,152900,134356284,799,799,799,799,0
20250314,152800,134356284,799,799,799,799,0
20250314,152700,134356284,799,799,799,799,0
20250314,152600,134356284,799,799,799,799,0
20250314,152500,134356284,799,799,799,799,0
20250314,152400,134356284,799,799,799,799,0
20250314,152300,134356284,799,799,799,799,0
20250314,152200,134356284,799,799,799,799,0
20250314,152100,134356284,799,799,799,799,0
20250314,152000,134356284,799,799,799,799,0
20250314,151900,134356284,799,799,799,796,1194
20250314,151800,133405278,799,799,799,799,173
20250314,151700,133267051,799,799,799,799,0
20250314,151600,133267051,799,799,799,799,0
20250314,151500,133267051,799,799,799,799,206
20250314,151400,133102457,799,799,799,799,0
20250314,151300,133102457,799,799,799,799,0
20250314,151200,133102457,799,799,799,799,1
20250314,151100,133101658,796,796,796,796,0
20250314,151000,133101658,796,796,796,796,155
20250314,150900,132978278,799,799,799,799,0
20250314,150800,132978278,799,799,799,799,147
20250314,150700,132860825,799,799,799,799,0
20250314,150600,132860825,799,799,799,799,0
20250314,150500,132860825,799,799,799,799,0
20250314,150400,132860825,799,799,799,799,0
20250314,150300,132860825,799,799,799,799,1
20250314,150200,132860026,797,797,797,797,0
20250314,150100,132860026,797,797,797,797,1200
20250314,150000,131903626,799,799,799,799,0
20250314,145900,131903626,799,799,799,799,0
20250314,145800,131903626,799,799,799,799,0
20250314,145700,131903626,799,799,799,799,0
20250314,145600,131903626,799,799,799,799,0
20250314,145500,131903626,799,799,799,799,4
20250314,145400,131900430,799,799,799,799,0
20250314,145300,131900430,799,799,799,799,1
20250314,145200,131899631,798,798,798,798,757
20250314,145100,131295545,798,798,798,798,0
20250314,145000,131295545,798,798,798,798,1
20250314,144900,131294747,797,796,797,796,290
20250314,144800,131063618,797,795,797,795,3149
20250314,144700,128559681,797,797,797,797,673
20250314,144600,128023300,795,795,795,795,0
20250314,144500,128023300,795,795,795,795,0
20250314,144400,128023300,795,795,795,795,0
20250314,144300,128023300,795,795,795,795,11
20250314,144200,128014555,795,795,795,795,500
20250314,144100,127617055,795,795,795,795,500
20250314,144000,127219555,795,795,795,795,32
20250314,143900,127194115,796,796,796,796,0
20250314,143800,127194115,796,797,797,796,533
20250314,143700,126769686,797,797,797,797,0
20250314,143600,126769686,797,797,797,797,0
20250314,143500,126769686,797,797,797,797,0
20250314,143400,126769686,797,797,797,797,0
20250314,143300,126769686,797,797,797,797,0
20250314,143200,126769686,797,797,797,797,0
20250314,143100,126769686,797,797,797,797,0
20250314,143000,126769686,797,797,797,797,0
20250314,142900,126769686,797,797,797,797,2
20250314,142800,126768092,797,797,797,797,0
20250314,142700,126768092,797,797,797,797,0
20250314,142600,126768092,797,795,797,795,2090
20250314,142500,125106342,795,795,795,795,0
20250314,142400,125106342,795,795,795,795,0
20250314,142300,125106342,795,795,795,795,0
20250314,142200,125106342,795,795,795,795,2800
20250314,142100,122880342,797,797,797,797,0
20250314,142000,122880342,797,797,797,797,100
20250314,141900,122800642,797,797,797,797,9
20250314,141800,122793469,797,797,797,797,0
20250314,141700,122793469,797,797,797,797,0
20250314,141600,122793469,797,796,797,796,8560
20250314,141500,115979349,797,797,797,797,0
20250314,141400,115979349,797,797,797,797,0
20250314,141300,115979349,797,798,798,797,80
20250314,141200,115915515,798,798,798,798,0
20250314,141100,115915515,798,798,798,798,1
20250314,141000,115914717,798,798,798,798,0
20250314,140900,115914717,798,798,798,798,3
20250314,140800,115912323,795,795,795,795,0
20250314,140700,115912323,795,795,795,795,0
20250314,140600,115912323,795,798,798,795,5502
20250314,140500,111534676,798,798,798,798,0
20250314,140400,111534676,798,798,798,798,0
20250314,140300,111534676,798,798,798,798,0
20250314,140200,111534676,798,798,798,798,0
20250314,140100,111534676,798,798,798,798,0
20250314,140000,111534676,798,798,798,798,1
20250314,135900,111533878,797,797,797,797,0
20250314,135800,111533878,797,797,797,797,200
20250314,135700,111374478,799,799,799,799,0
20250314,135600,111374478,799,799,799,799,0
20250314,135500,111374478,799,799,799,799,6
20250314,135400,111369684,798,798,798,798,50
20250314,135300,111329784,798,798,798,798,0
20250314,135200,111329784,798,798,798,798,0
20250314,135100,111329784,798,798,798,798,0
20250314,135000,111329784,798,798,798,798,0
20250314,134900,111329784,798,798,798,798,30
20250314,134800,111305844,798,798,798,798,0
20250314,134700,111305844,798,798,798,798,1423
20250314,134600,110170290,799,799,799,799,2
20250314,134500,110168692,799,799,799,799,0
20250314,134400,110168692,799,799,799,799,0
20250314,134300,110168692,799,799,799,799,8
20250314,134200,110162300,799,799,799,799,0
20250314,134100,110162300,799,799,799,799,701
20250314,134000,109602201,797,797,797,797,0
20250314,133900,109602201,797,797,797,797,0
20250314,133800,109602201,797,798,798,797,4000
20250314,133700,106414181,799,799,799,799,0
20250314,133600,106414181,799,799,799,799,0
20250314,133500,106414181,799,799,799,799,0
20250314,133400,106414181,799,799,799,799,0
20250314,133300,106414181,799,799,799,799,0
20250314,133200,106414181,799,799,799,799,0
20250314,133100,106414181,799,799,799,799,0
20250314,133000,106414181,799,799,799,799,0
20250314,132900,106414181,799,799,799,799,0
20250314,132800,106414181,799,799,799,799,162
20250314,132700,106284743,799,799,799,799,38
20250314,132600,106254381,799,799,799,799,0
20250314,132500,106254381,799,799,799,799,0
20250314,132400,106254381,799,799,799,799,0
20250314,132300,106254381,799,799,799,799,1
20250314,132200,106253582,800,800,800,800,0
20250314,132100,106253582,800,800,800,800,2003
20250314,132000,104651182,799,797,799,797,19979
20250314,131900,88699667,797,797,797,797,0
20250314,131800,88699667,797,797,797,797,201
20250314,131700,88539470,798,798,798,798,0
20250314,131600,88539470,798,798,798,798,0
20250314,131500,88539470,798,798,798,798,0
20250314,131400,88539470,798,798,798,798,0
20250314,131300,88539470,798,798,798,798,0
20250314,131200,88539470,798,798,798,798,1
20250314,131100,88538672,797,797,797,797,0
20250314,131000,88538672,797,797,797,797,47
20250314,130900,88501213,797,797,797,797,3
20250314,130800,88498822,797,797,797,797,0
20250314,130700,88498822,797,797,797,797,0
20250314,130600,88498822,797,797,797,797,0
20250314,130500,88498822,797,797,797,797,2
20250314,130400,88497228,797,797,797,797,11
20250314,130300,88488461,797,797,797,797,1
20250314,130200,88487664,796,796,796,796,0
20250314,130100,88487664,796,797,797,796,2000
20250314,130000,86895461,797,797,797,797,300
20250314,125900,86656361,798,798,798,798,0
20250314,125800,86656361,798,798,798,798,50
20250314,125700,86616461,798,798,798,798,0
20250314,125600,86616461,798,798,798,798,0
20250314,125500,86616461,798,798,798,798,0
20250314,125400,86616461,798,798,798,798,0
20250314,125300,86616461,798,798,798,797,700
20250314,125200,86057878,798,798,798,798,1
20250314,125100,86057080,798,798,798,798,0
20250314,125000,86057080,798,798,798,798,2
20250314,124900,86055484,798,798,798,798,0
20250314,124800,86055484,798,798,798,798,0
20250314,124700,86055484,798,798,798,798,0
20250314,124600,86055484,798,798,798,798,34
20250314,124500,86028352,798,798,798,798,1
20250314,124400,86027554,798,798,798,798,21
20250314,124300,86010796,798,798,798,798,0
20250314,124200,86010796,798,798,798,798,0
20250314,124100,86010796,798,798,798,798,0
20250314,124000,86010796,798,798,798,798,0
20250314,123900,86010796,798,798,798,798,0
20250314,123800,86010796,798,798,798,798,1
20250314,123700,86009998,799,799,799,799,0
20250314,123600,86009998,799,799,799,799,0
20250314,123500,86009998,799,799,799,799,0
20250314,123400,86009998,799,799,799,799,0
20250314,123300,86009998,799,799,799,799,8
20250314,123200,86003606,799,799,799,799,0
20250314,123100,86003606,799,799,799,799,0
20250314,123000,86003606,799,799,799,799,0
20250314,122900,86003606,799,798,799,798,1126
20250314,122800,85104050,798,798,798,798,0
20250314,122700,85104050,798,798,798,798,0
20250314,122600,85104050,798,798,798,798,0
20250314,122500,85104050,798,798,798,798,213
20250314,122400,84934076,797,797,797,797,0
20250314,122300,84934076,797,797,797,797,0
20250314,122200,84934076,797,797,797,797,250
20250314,122100,84734826,795,795,795,795,0
20250314,122000,84734826,795,795,795,795,0
20250314,121900,84734826,795,795,795,795,0
20250314,121800,84734826,795,796,796,795,500
20250314,121700,84337152,799,799,799,799,0
20250314,121600,84337152,799,799,799,799,0
20250314,121500,84337152,799,799,799,799,0
20250314,121400,84337152,799,799,799,799,0
20250314,121300,84337152,799,799,799,799,0
20250314,121200,84337152,799,799,799,799,0
20250314,121100,84337152,799,799,799,799,0
20250314,121000,84337152,799,799,799,799,0
20250314,120900,84337152,799,799,799,799,0
20250314,120800,84337152,799,799,799,799,0
20250314,120700,84337152,799,799,799,799,0
20250314,120600,84337152,799,799,799,799,1
20250314,120500,84336353,796,796,796,796,0
20250314,120400,84336353,796,796,796,796,80
20250314,120300,84272673,798,798,798,798,18
20250314,120200,84258309,799,799,799,799,0
20250314,120100,84258309,799,799,799,799,0
20250314,120000,84258309,799,799,799,799,1
20250314,115900,84257510,798,798,798,798,0
20250314,115800,84257510,798,798,798,798,20
20250314,115700,84241550,798,798,798,798,1
20250314,115600,84240752,798,798,798,798,0
20250314,115500,84240752,798,798,798,798,0
20250314,115400,84240752,798,798,798,798,0
20250314,115300,84240752,798,798,798,798,0
20250314,115200,84240752,798,798,798,798,1
20250314,115100,84239954,798,798,798,798,0
20250314,115000,84239954,798,798,798,798,1
20250314,114900,84239156,795,795,795,795,0
20250314,114800,84239156,795,796,796,795,741
20250314,114700,83650040,796,796,796,796,0
20250314,114600,83650040,796,796,796,796,19
20250314,114500,83634916,795,795,795,795,0
20250314,114400,83634916,795,795,795,795,0
20250314,114300,83634916,795,795,795,795,0
20250314,114200,83634916,795,795,795,795,1
20250314,114100,83634121,798,798,798,798,0
20250314,114000,83634121,798,798,798,798,0
20250314,113900,83634121,798,798,798,798,0
20250314,113800,83634121,798,798,798,798,0
20250314,113700,83634121,798,798,798,798,2
20250314,113600,83632525,798,798,798,798,0
20250314,113500,83632525,798,798,798,798,0
20250314,113400,83632525,798,798,798,798,0
20250314,113300,83632525,798,798,798,798,0
20250314,113200,83632525,798,798,798,798,0
20250314,113100,83632525,798,796,798,795,4001
20250314,113000,80450230,796,798,798,796,245
20250314,112900,80255194,798,798,798,798,1010
20250314,112800,79449214,798,798,798,798,0
20250314,112700,79449214,798,798,798,798,29
20250314,112600,79426072,798,798,798,798,30
20250314,112500,79402132,798,798,798,798,0
20250314,112400,79402132,798,798,798,798,0
20250314,112300,79402132,798,798,798,798,1000
20250314,112200,78604132,798,798,798,798,500
20250314,112100,78205132,798,798,798,798,0
20250314,112000,78205132,798,797,798,797,3000
20250314,111900,75811201,797,797,797,797,0
20250314,111800,75811201,797,797,797,797,0
20250314,111700,75811201,797,796,797,796,1586
20250314,111600,74548683,796,796,796,796,0
20250314,111500,74548683,796,796,796,796,19
20250314,111400,74533559,798,798,798,798,0
20250314,111300,74533559,798,798,798,798,0
20250314,111200,74533559,798,798,798,798,200
20250314,111100,74373959,798,798,798,798,0
20250314,111000,74373959,798,798,798,798,0
20250314,110900,74373959,798,798,798,798,1
20250314,110800,74373161,796,796,796,796,0
20250314,110700,74373161,796,796,796,796,133
20250314,110600,74267293,798,798,798,798,0
20250314,110500,74267293,798,798,798,798,0
20250314,110400,74267293,798,798,798,798,0
20250314,110300,74267293,798,798,798,798,0
20250314,110200,74267293,798,798,798,798,392
20250314,110100,73954477,798,798,798,798,1
20250314,110000,73953679,796,796,796,796,0
20250314,105900,73953679,796,796,797,796,4474
20250314,105800,70391875,796,796,796,796,1000
20250314,105700,69595875,795,795,795,795,0
20250314,105600,69595875,795,795,795,795,2897
20250314,105500,67292760,793,793,793,793,0
20250314,105400,67292760,793,793,793,793,0
20250314,105300,67292760,793,793,793,793,0
20250314,105200,67292760,793,793,793,793,0
20250314,105100,67292760,793,793,793,793,0
20250314,105000,67292760,793,793,793,793,0
20250314,104900,67292760,793,793,793,793,0
20250314,104800,67292760,793,793,793,793,0
20250314,104700,67292760,793,793,793,793,187
20250314,104600,67144469,795,795,795,795,0
20250314,104500,67144469,795,795,795,795,0
20250314,104400,67144469,795,795,795,795,500
20250314,104300,66746969,795,795,795,795,0
20250314,104200,66746969,795,795,795,795,61
20250314,104100,66698474,795,795,795,795,0
20250314,104000,66698474,795,795,795,795,100
20250314,103900,66618974,796,796,796,796,0
20250314,103800,66618974,796,796,796,796,10
20250314,103700,66611014,796,796,796,796,1
20250314,103600,66610218,793,793,793,793,39
20250314,103500,66579291,792,792,792,792,0
20250314,103400,66579291,792,792,792,792,0
20250314,103300,66579291,792,794,794,792,1100
20250314,103200,65707677,798,798,798,798,1
20250314,103100,65706879,798,798,798,798,0
20250314,103000,65706879,798,798,798,798,0
20250314,102900,65706879,798,798,798,798,67
20250314,102800,65653413,798,798,798,798,0
20250314,102700,65653413,798,798,798,798,0
20250314,102600,65653413,798,795,798,795,1522
20250314,102500,64443074,795,794,795,794,103
20250314,102400,64361291,793,793,793,793,0
20250314,102300,64361291,793,793,793,793,944
20250314,102200,63612699,793,793,793,793,56
20250314,102100,63568291,793,793,793,793,0
20250314,102000,63568291,793,793,793,793,1
20250314,101900,63567498,792,792,792,792,20
20250314,101800,63551658,792,792,792,792,1
20250314,101700,63550866,793,793,793,793,911
20250314,101600,62828443,794,794,794,794,151
20250314,101500,62708549,794,794,794,794,6
20250314,101400,62703785,794,794,794,794,1741
20250314,101300,61321431,795,795,795,795,301
20250314,101200,61082136,797,797,797,797,0
20250314,101100,61082136,797,797,797,797,0
20250314,101000,61082136,797,797,797,797,22
20250314,100900,61064602,798,797,798,797,151
20250314,100800,60944107,797,797,797,797,7
20250314,100700,60938528,795,795,795,795,1298
20250314,100600,59906618,797,795,797,795,211
20250314,100500,59738851,796,796,796,796,0
20250314,100400,59738851,796,796,796,796,141
20250314,100300,59626615,797,797,797,797,241
20250314,100200,59434538,796,796,796,796,0
20250314,100100,59434538,796,796,796,796,163
20250314,100000,59304790,796,796,796,796,219
20250314,095900,59130466,797,797,797,797,4
20250314,095800,59127278,797,797,797,797,174
20250314,095700,58988600,797,797,797,797,126
20250314,095600,58888178,797,798,798,797,2683
20250314,095500,56749757,798,798,798,798,2508
20250314,095400,54748373,799,799,799,799,19
20250314,095300,54733192,799,799,799,799,0
20250314,095200,54733192,799,799,799,799,0
20250314,095100,54733192,799,799,799,799,34
20250314,095000,54706026,799,799,799,799,50
20250314,094900,54666076,799,799,799,799,60
20250314,094800,54618136,798,798,798,798,35
20250314,094700,54590206,800,800,800,800,1
20250314,094600,54589406,798,799,799,798,1030
20250314,094500,53766970,799,799,799,799,1
20250314,094400,53766171,799,799,799,799,927
20250314,094300,53025498,798,799,799,798,5010
20250314,094200,49027508,799,799,799,799,16
20250314,094100,49014724,799,799,799,799,560
20250314,094000,48567284,799,799,799,798,1502
20250314,093900,47367271,799,799,799,799,261
20250314,093800,47158732,800,800,800,800,0
20250314,093700,47158732,800,800,800,800,1000
20250314,093600,46358732,800,800,800,800,52
20250314,093500,46317132,800,800,800,800,20
20250314,093400,46301132,800,800,800,800,7
20250314,093300,46295532,800,800,800,799,170
20250314,093200,46159582,800,800,800,800,52
20250314,093100,46117982,800,800,801,800,2646
20250314,093000,44000766,800,800,800,800,12
20250314,092900,43991166,797,799,800,797,3906
20250314,092800,40875558,799,798,800,798,16155
20250314,092700,27964529,798,797,798,797,5000
20250314,092600,23977529,798,797,798,797,3878
20250314,092500,20886366,797,797,797,797,29
20250314,092400,20863253,797,797,797,797,0
20250314,092300,20863253,797,797,797,797,0
20250314,092200,20863253,797,797,797,797,0
20250314,092100,20863253,797,797,797,797,1
20250314,092000,20862456,797,797,797,797,40
20250314,091900,20830576,796,798,798,796,570
20250314,091800,20376616,798,798,798,798,1005
20250314,091700,19574626,798,798,798,798,16
20250314,091600,19561858,798,798,798,798,420
20250314,091500,19226698,798,798,798,798,1
20250314,091400,19225900,799,797,799,797,3915
20250314,091300,16102149,797,796,797,796,2001
20250314,091200,14507353,797,797,797,797,0
20250314,091100,14507353,797,797,797,797,3
20250314,091000,14504962,794,794,794,794,1
20250314,090900,14504168,794,794,794,794,162
20250314,090800,14375540,796,795,796,794,3194
20250314,090700,11833265,794,794,794,794,0
20250314,090600,11833265,794,794,794,794,0
20250314,090500,11833265,794,794,795,794,844
20250314,090400,11162629,794,794,794,794,0
20250314,090300,11162629,794,793,794,793,2354
20250314,090200,9295553,794,793,794,793,8
20250314,090100,9289202,793,793,793,793,0
20250314,090000,9289202,793,793,793,793,11714
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191200 134614836 798 798 798 798 324
3 20250314 191100 134614836 798 798 798 798 0
4 20250314 191000 134614836 798 798 798 798 0
5 20250314 190900 134614836 798 798 798 798 0
6 20250314 190800 134614836 798 798 798 798 0
7 20250314 190700 134614836 798 798 798 798 0
8 20250314 190600 134614836 798 798 798 798 0
9 20250314 190500 134614836 798 798 798 798 0
10 20250314 190400 134614836 798 798 798 798 0
11 20250314 190300 134614836 798 798 798 798 0
12 20250314 190200 134614836 798 798 798 798 0
13 20250314 190100 134614836 798 798 798 798 0
14 20250314 190000 134614836 798 798 798 798 0
15 20250314 185900 134614836 798 798 798 798 0
16 20250314 185800 134614836 798 798 798 798 0
17 20250314 185700 134614836 798 798 798 798 0
18 20250314 185600 134614836 798 798 798 798 0
19 20250314 185500 134614836 798 798 798 798 0
20 20250314 185400 134614836 798 798 798 798 0
21 20250314 185300 134614836 798 798 798 798 0
22 20250314 185200 134614836 798 798 798 798 0
23 20250314 185100 134614836 798 798 798 798 0
24 20250314 185000 134614836 798 798 798 798 0
25 20250314 184900 134614836 798 798 798 798 0
26 20250314 184800 134614836 798 798 798 798 0
27 20250314 184700 134614836 798 798 798 798 0
28 20250314 184600 134614836 798 798 798 798 0
29 20250314 184500 134614836 798 798 798 798 0
30 20250314 184400 134614836 798 798 798 798 0
31 20250314 184300 134614836 798 798 798 798 0
32 20250314 184200 134614836 798 798 798 798 324
33 20250314 184100 134614836 798 798 798 798 0
34 20250314 184000 134614836 798 798 798 798 0
35 20250314 183900 134614836 798 798 798 798 0
36 20250314 183800 134614836 798 798 798 798 0
37 20250314 183700 134614836 798 798 798 798 0
38 20250314 183600 134614836 798 798 798 798 0
39 20250314 183500 134614836 798 798 798 798 0
40 20250314 183400 134614836 798 798 798 798 0
41 20250314 183300 134614836 798 798 798 798 0
42 20250314 183200 134614836 798 798 798 798 0
43 20250314 183100 134614836 798 798 798 798 0
44 20250314 183000 134614836 798 798 798 798 0
45 20250314 182900 134614836 798 798 798 798 0
46 20250314 182800 134614836 798 798 798 798 0
47 20250314 182700 134614836 798 798 798 798 0
48 20250314 182600 134614836 798 798 798 798 0
49 20250314 182500 134614836 798 798 798 798 0
50 20250314 182400 134614836 798 798 798 798 0
51 20250314 182300 134614836 798 798 798 798 0
52 20250314 182200 134614836 798 798 798 798 0
53 20250314 182100 134614836 798 798 798 798 0
54 20250314 182000 134614836 798 798 798 798 0
55 20250314 181900 134614836 798 798 798 798 0
56 20250314 181800 134614836 798 798 798 798 0
57 20250314 181700 134614836 798 798 798 798 0
58 20250314 181600 134614836 798 798 798 798 0
59 20250314 181500 134614836 798 798 798 798 0
60 20250314 181400 134614836 798 798 798 798 0
61 20250314 181300 134614836 798 798 798 798 0
62 20250314 181200 134614836 798 798 798 798 324
63 20250314 181100 134614836 798 798 798 798 0
64 20250314 181000 134614836 798 798 798 798 0
65 20250314 180900 134614836 798 798 798 798 0
66 20250314 180800 134614836 798 798 798 798 0
67 20250314 180700 134614836 798 798 798 798 0
68 20250314 180600 134614836 798 798 798 798 0
69 20250314 180500 134614836 798 798 798 798 0
70 20250314 180400 134614836 798 798 798 798 0
71 20250314 180300 134614836 798 798 798 798 0
72 20250314 180200 134614836 798 798 798 798 0
73 20250314 180100 134614836 798 798 798 798 0
74 20250314 180000 134614836 798 798 798 798 0
75 20250314 175900 134614836 798 798 798 798 0
76 20250314 175800 134614836 798 798 798 798 0
77 20250314 175700 134614836 798 798 798 798 0
78 20250314 175600 134614836 798 798 798 798 0
79 20250314 175500 134614836 798 798 798 798 0
80 20250314 175400 134614836 798 798 798 798 0
81 20250314 175300 134614836 798 798 798 798 0
82 20250314 175200 134614836 798 798 798 798 0
83 20250314 175100 134614836 798 798 798 798 0
84 20250314 175000 134614836 798 798 798 798 0
85 20250314 174900 134614836 798 798 798 798 0
86 20250314 174800 134614836 798 798 798 798 0
87 20250314 174700 134614836 798 798 798 798 0
88 20250314 174600 134614836 798 798 798 798 0
89 20250314 174500 134614836 798 798 798 798 0
90 20250314 174400 134614836 798 798 798 798 0
91 20250314 174300 134614836 798 798 798 798 0
92 20250314 174200 134614836 798 798 798 798 324
93 20250314 174100 134614836 798 798 798 798 0
94 20250314 174000 134614836 798 798 798 798 0
95 20250314 173900 134614836 798 798 798 798 0
96 20250314 173800 134614836 798 798 798 798 0
97 20250314 173700 134614836 798 798 798 798 0
98 20250314 173600 134614836 798 798 798 798 0
99 20250314 173500 134614836 798 798 798 798 0
100 20250314 173400 134614836 798 798 798 798 0
101 20250314 173300 134614836 798 798 798 798 0
102 20250314 173200 134614836 798 798 798 798 0
103 20250314 173100 134614836 798 798 798 798 0
104 20250314 173000 134614836 798 798 798 798 0
105 20250314 172900 134614836 798 798 798 798 0
106 20250314 172800 134614836 798 798 798 798 0
107 20250314 172700 134614836 798 798 798 798 0
108 20250314 172600 134614836 798 798 798 798 0
109 20250314 172500 134614836 798 798 798 798 0
110 20250314 172400 134614836 798 798 798 798 0
111 20250314 172300 134614836 798 798 798 798 0
112 20250314 172200 134614836 798 798 798 798 0
113 20250314 172100 134614836 798 798 798 798 0
114 20250314 172000 134614836 798 798 798 798 0
115 20250314 171900 134614836 798 798 798 798 0
116 20250314 171800 134614836 798 798 798 798 0
117 20250314 171700 134614836 798 798 798 798 0
118 20250314 171600 134614836 798 798 798 798 0
119 20250314 171500 134614836 798 798 798 798 0
120 20250314 171400 134614836 798 798 798 798 0
121 20250314 171300 134614836 798 798 798 798 0
122 20250314 171200 134614836 798 798 798 798 324
123 20250314 171100 134614836 798 798 798 798 0
124 20250314 171000 134614836 798 798 798 798 0
125 20250314 170900 134614836 798 798 798 798 0
126 20250314 170800 134614836 798 798 798 798 0
127 20250314 170700 134614836 798 798 798 798 0
128 20250314 170600 134614836 798 798 798 798 0
129 20250314 170500 134614836 798 798 798 798 0
130 20250314 170400 134614836 798 798 798 798 0
131 20250314 170300 134614836 798 798 798 798 0
132 20250314 170200 134614836 798 798 798 798 0
133 20250314 170100 134614836 798 798 798 798 0
134 20250314 170000 134614836 798 798 798 798 0
135 20250314 165900 134614836 798 798 798 798 0
136 20250314 165800 134614836 798 798 798 798 0
137 20250314 165700 134614836 798 798 798 798 0
138 20250314 165600 134614836 798 798 798 798 0
139 20250314 165500 134614836 798 798 798 798 0
140 20250314 165400 134614836 798 798 798 798 0
141 20250314 165300 134614836 798 798 798 798 0
142 20250314 165200 134614836 798 798 798 798 0
143 20250314 165100 134614836 798 798 798 798 0
144 20250314 165000 134614836 798 798 798 798 0
145 20250314 164900 134614836 798 798 798 798 0
146 20250314 164800 134614836 798 798 798 798 0
147 20250314 164700 134614836 798 798 798 798 0
148 20250314 164600 134614836 798 798 798 798 0
149 20250314 164500 134614836 798 798 798 798 0
150 20250314 164400 134614836 798 798 798 798 0
151 20250314 164300 134614836 798 798 798 798 0
152 20250314 164200 134614836 798 798 798 798 324
153 20250314 164100 134614836 798 798 798 798 0
154 20250314 164000 134614836 798 798 798 798 0
155 20250314 163900 134614836 798 798 798 798 0
156 20250314 163800 134614836 798 798 798 798 0
157 20250314 163700 134614836 798 798 798 798 0
158 20250314 163600 134614836 798 798 798 798 0
159 20250314 163500 134614836 798 798 798 798 0
160 20250314 163400 134614836 798 798 798 798 0
161 20250314 163300 134614836 798 798 798 798 0
162 20250314 163200 134614836 798 798 798 798 0
163 20250314 163100 134614836 798 798 798 798 0
164 20250314 163000 134614836 798 798 798 798 0
165 20250314 162900 134614836 798 798 798 798 0
166 20250314 162800 134614836 798 798 798 798 0
167 20250314 162700 134614836 798 798 798 798 0
168 20250314 162600 134614836 798 798 798 798 0
169 20250314 162500 134614836 798 798 798 798 0
170 20250314 162400 134614836 798 798 798 798 0
171 20250314 162300 134614836 798 798 798 798 0
172 20250314 162200 134614836 798 798 798 798 0
173 20250314 162100 134614836 798 798 798 798 0
174 20250314 162000 134614836 798 798 798 798 0
175 20250314 161900 134614836 798 798 798 798 0
176 20250314 161800 134614836 798 798 798 798 0
177 20250314 161700 134614836 798 798 798 798 0
178 20250314 161600 134614836 798 798 798 798 0
179 20250314 161500 134614836 798 798 798 798 0
180 20250314 161400 134614836 798 798 798 798 0
181 20250314 161300 134614836 798 798 798 798 0
182 20250314 161200 134614836 798 798 798 798 324
183 20250314 161100 134614836 798 798 798 798 0
184 20250314 161000 134614836 798 798 798 798 0
185 20250314 160900 134614836 798 798 798 798 0
186 20250314 160800 134614836 798 798 798 798 0
187 20250314 160700 134614836 798 798 798 798 0
188 20250314 160600 134614836 798 798 798 798 0
189 20250314 160500 134614836 798 798 798 798 0
190 20250314 160400 134614836 798 798 798 798 0
191 20250314 160300 134614836 798 798 798 798 0
192 20250314 160200 134614836 798 798 798 798 0
193 20250314 160100 134614836 798 798 798 798 0
194 20250314 160000 134614836 798 798 798 798 0
195 20250314 155900 134614836 798 798 798 798 0
196 20250314 155800 134614836 798 798 798 798 0
197 20250314 155700 134614836 798 798 798 798 0
198 20250314 155600 134614836 798 798 798 798 0
199 20250314 155500 134614836 798 798 798 798 0
200 20250314 155400 134614836 798 798 798 798 0
201 20250314 155300 134614836 798 798 798 798 0
202 20250314 155200 134614836 798 798 798 798 0
203 20250314 155100 134614836 798 798 798 798 0
204 20250314 155000 134614836 798 798 798 798 0
205 20250314 154900 134614836 798 798 798 798 0
206 20250314 154800 134614836 798 798 798 798 0
207 20250314 154700 134614836 798 798 798 798 0
208 20250314 154600 134614836 798 798 798 798 0
209 20250314 154500 134614836 798 798 798 798 0
210 20250314 154400 134614836 798 798 798 798 0
211 20250314 154300 134614836 798 798 798 798 0
212 20250314 154200 134614836 798 798 798 798 324
213 20250314 154100 134614836 798 798 798 798 0
214 20250314 154000 134614836 798 798 798 798 0
215 20250314 153900 134614836 798 798 798 798 0
216 20250314 153800 134614836 798 798 798 798 0
217 20250314 153700 134614836 798 798 798 798 0
218 20250314 153600 134614836 798 798 798 798 0
219 20250314 153500 134614836 798 798 798 798 0
220 20250314 153400 134614836 798 798 798 798 0
221 20250314 153300 134614836 798 798 798 798 0
222 20250314 153200 134614836 798 798 798 798 0
223 20250314 153100 134614836 798 798 798 798 0
224 20250314 153000 134614836 798 798 798 798 324
225 20250314 152900 134356284 799 799 799 799 0
226 20250314 152800 134356284 799 799 799 799 0
227 20250314 152700 134356284 799 799 799 799 0
228 20250314 152600 134356284 799 799 799 799 0
229 20250314 152500 134356284 799 799 799 799 0
230 20250314 152400 134356284 799 799 799 799 0
231 20250314 152300 134356284 799 799 799 799 0
232 20250314 152200 134356284 799 799 799 799 0
233 20250314 152100 134356284 799 799 799 799 0
234 20250314 152000 134356284 799 799 799 799 0
235 20250314 151900 134356284 799 799 799 796 1194
236 20250314 151800 133405278 799 799 799 799 173
237 20250314 151700 133267051 799 799 799 799 0
238 20250314 151600 133267051 799 799 799 799 0
239 20250314 151500 133267051 799 799 799 799 206
240 20250314 151400 133102457 799 799 799 799 0
241 20250314 151300 133102457 799 799 799 799 0
242 20250314 151200 133102457 799 799 799 799 1
243 20250314 151100 133101658 796 796 796 796 0
244 20250314 151000 133101658 796 796 796 796 155
245 20250314 150900 132978278 799 799 799 799 0
246 20250314 150800 132978278 799 799 799 799 147
247 20250314 150700 132860825 799 799 799 799 0
248 20250314 150600 132860825 799 799 799 799 0
249 20250314 150500 132860825 799 799 799 799 0
250 20250314 150400 132860825 799 799 799 799 0
251 20250314 150300 132860825 799 799 799 799 1
252 20250314 150200 132860026 797 797 797 797 0
253 20250314 150100 132860026 797 797 797 797 1200
254 20250314 150000 131903626 799 799 799 799 0
255 20250314 145900 131903626 799 799 799 799 0
256 20250314 145800 131903626 799 799 799 799 0
257 20250314 145700 131903626 799 799 799 799 0
258 20250314 145600 131903626 799 799 799 799 0
259 20250314 145500 131903626 799 799 799 799 4
260 20250314 145400 131900430 799 799 799 799 0
261 20250314 145300 131900430 799 799 799 799 1
262 20250314 145200 131899631 798 798 798 798 757
263 20250314 145100 131295545 798 798 798 798 0
264 20250314 145000 131295545 798 798 798 798 1
265 20250314 144900 131294747 797 796 797 796 290
266 20250314 144800 131063618 797 795 797 795 3149
267 20250314 144700 128559681 797 797 797 797 673
268 20250314 144600 128023300 795 795 795 795 0
269 20250314 144500 128023300 795 795 795 795 0
270 20250314 144400 128023300 795 795 795 795 0
271 20250314 144300 128023300 795 795 795 795 11
272 20250314 144200 128014555 795 795 795 795 500
273 20250314 144100 127617055 795 795 795 795 500
274 20250314 144000 127219555 795 795 795 795 32
275 20250314 143900 127194115 796 796 796 796 0
276 20250314 143800 127194115 796 797 797 796 533
277 20250314 143700 126769686 797 797 797 797 0
278 20250314 143600 126769686 797 797 797 797 0
279 20250314 143500 126769686 797 797 797 797 0
280 20250314 143400 126769686 797 797 797 797 0
281 20250314 143300 126769686 797 797 797 797 0
282 20250314 143200 126769686 797 797 797 797 0
283 20250314 143100 126769686 797 797 797 797 0
284 20250314 143000 126769686 797 797 797 797 0
285 20250314 142900 126769686 797 797 797 797 2
286 20250314 142800 126768092 797 797 797 797 0
287 20250314 142700 126768092 797 797 797 797 0
288 20250314 142600 126768092 797 795 797 795 2090
289 20250314 142500 125106342 795 795 795 795 0
290 20250314 142400 125106342 795 795 795 795 0
291 20250314 142300 125106342 795 795 795 795 0
292 20250314 142200 125106342 795 795 795 795 2800
293 20250314 142100 122880342 797 797 797 797 0
294 20250314 142000 122880342 797 797 797 797 100
295 20250314 141900 122800642 797 797 797 797 9
296 20250314 141800 122793469 797 797 797 797 0
297 20250314 141700 122793469 797 797 797 797 0
298 20250314 141600 122793469 797 796 797 796 8560
299 20250314 141500 115979349 797 797 797 797 0
300 20250314 141400 115979349 797 797 797 797 0
301 20250314 141300 115979349 797 798 798 797 80
302 20250314 141200 115915515 798 798 798 798 0
303 20250314 141100 115915515 798 798 798 798 1
304 20250314 141000 115914717 798 798 798 798 0
305 20250314 140900 115914717 798 798 798 798 3
306 20250314 140800 115912323 795 795 795 795 0
307 20250314 140700 115912323 795 795 795 795 0
308 20250314 140600 115912323 795 798 798 795 5502
309 20250314 140500 111534676 798 798 798 798 0
310 20250314 140400 111534676 798 798 798 798 0
311 20250314 140300 111534676 798 798 798 798 0
312 20250314 140200 111534676 798 798 798 798 0
313 20250314 140100 111534676 798 798 798 798 0
314 20250314 140000 111534676 798 798 798 798 1
315 20250314 135900 111533878 797 797 797 797 0
316 20250314 135800 111533878 797 797 797 797 200
317 20250314 135700 111374478 799 799 799 799 0
318 20250314 135600 111374478 799 799 799 799 0
319 20250314 135500 111374478 799 799 799 799 6
320 20250314 135400 111369684 798 798 798 798 50
321 20250314 135300 111329784 798 798 798 798 0
322 20250314 135200 111329784 798 798 798 798 0
323 20250314 135100 111329784 798 798 798 798 0
324 20250314 135000 111329784 798 798 798 798 0
325 20250314 134900 111329784 798 798 798 798 30
326 20250314 134800 111305844 798 798 798 798 0
327 20250314 134700 111305844 798 798 798 798 1423
328 20250314 134600 110170290 799 799 799 799 2
329 20250314 134500 110168692 799 799 799 799 0
330 20250314 134400 110168692 799 799 799 799 0
331 20250314 134300 110168692 799 799 799 799 8
332 20250314 134200 110162300 799 799 799 799 0
333 20250314 134100 110162300 799 799 799 799 701
334 20250314 134000 109602201 797 797 797 797 0
335 20250314 133900 109602201 797 797 797 797 0
336 20250314 133800 109602201 797 798 798 797 4000
337 20250314 133700 106414181 799 799 799 799 0
338 20250314 133600 106414181 799 799 799 799 0
339 20250314 133500 106414181 799 799 799 799 0
340 20250314 133400 106414181 799 799 799 799 0
341 20250314 133300 106414181 799 799 799 799 0
342 20250314 133200 106414181 799 799 799 799 0
343 20250314 133100 106414181 799 799 799 799 0
344 20250314 133000 106414181 799 799 799 799 0
345 20250314 132900 106414181 799 799 799 799 0
346 20250314 132800 106414181 799 799 799 799 162
347 20250314 132700 106284743 799 799 799 799 38
348 20250314 132600 106254381 799 799 799 799 0
349 20250314 132500 106254381 799 799 799 799 0
350 20250314 132400 106254381 799 799 799 799 0
351 20250314 132300 106254381 799 799 799 799 1
352 20250314 132200 106253582 800 800 800 800 0
353 20250314 132100 106253582 800 800 800 800 2003
354 20250314 132000 104651182 799 797 799 797 19979
355 20250314 131900 88699667 797 797 797 797 0
356 20250314 131800 88699667 797 797 797 797 201
357 20250314 131700 88539470 798 798 798 798 0
358 20250314 131600 88539470 798 798 798 798 0
359 20250314 131500 88539470 798 798 798 798 0
360 20250314 131400 88539470 798 798 798 798 0
361 20250314 131300 88539470 798 798 798 798 0
362 20250314 131200 88539470 798 798 798 798 1
363 20250314 131100 88538672 797 797 797 797 0
364 20250314 131000 88538672 797 797 797 797 47
365 20250314 130900 88501213 797 797 797 797 3
366 20250314 130800 88498822 797 797 797 797 0
367 20250314 130700 88498822 797 797 797 797 0
368 20250314 130600 88498822 797 797 797 797 0
369 20250314 130500 88498822 797 797 797 797 2
370 20250314 130400 88497228 797 797 797 797 11
371 20250314 130300 88488461 797 797 797 797 1
372 20250314 130200 88487664 796 796 796 796 0
373 20250314 130100 88487664 796 797 797 796 2000
374 20250314 130000 86895461 797 797 797 797 300
375 20250314 125900 86656361 798 798 798 798 0
376 20250314 125800 86656361 798 798 798 798 50
377 20250314 125700 86616461 798 798 798 798 0
378 20250314 125600 86616461 798 798 798 798 0
379 20250314 125500 86616461 798 798 798 798 0
380 20250314 125400 86616461 798 798 798 798 0
381 20250314 125300 86616461 798 798 798 797 700
382 20250314 125200 86057878 798 798 798 798 1
383 20250314 125100 86057080 798 798 798 798 0
384 20250314 125000 86057080 798 798 798 798 2
385 20250314 124900 86055484 798 798 798 798 0
386 20250314 124800 86055484 798 798 798 798 0
387 20250314 124700 86055484 798 798 798 798 0
388 20250314 124600 86055484 798 798 798 798 34
389 20250314 124500 86028352 798 798 798 798 1
390 20250314 124400 86027554 798 798 798 798 21
391 20250314 124300 86010796 798 798 798 798 0
392 20250314 124200 86010796 798 798 798 798 0
393 20250314 124100 86010796 798 798 798 798 0
394 20250314 124000 86010796 798 798 798 798 0
395 20250314 123900 86010796 798 798 798 798 0
396 20250314 123800 86010796 798 798 798 798 1
397 20250314 123700 86009998 799 799 799 799 0
398 20250314 123600 86009998 799 799 799 799 0
399 20250314 123500 86009998 799 799 799 799 0
400 20250314 123400 86009998 799 799 799 799 0
401 20250314 123300 86009998 799 799 799 799 8
402 20250314 123200 86003606 799 799 799 799 0
403 20250314 123100 86003606 799 799 799 799 0
404 20250314 123000 86003606 799 799 799 799 0
405 20250314 122900 86003606 799 798 799 798 1126
406 20250314 122800 85104050 798 798 798 798 0
407 20250314 122700 85104050 798 798 798 798 0
408 20250314 122600 85104050 798 798 798 798 0
409 20250314 122500 85104050 798 798 798 798 213
410 20250314 122400 84934076 797 797 797 797 0
411 20250314 122300 84934076 797 797 797 797 0
412 20250314 122200 84934076 797 797 797 797 250
413 20250314 122100 84734826 795 795 795 795 0
414 20250314 122000 84734826 795 795 795 795 0
415 20250314 121900 84734826 795 795 795 795 0
416 20250314 121800 84734826 795 796 796 795 500
417 20250314 121700 84337152 799 799 799 799 0
418 20250314 121600 84337152 799 799 799 799 0
419 20250314 121500 84337152 799 799 799 799 0
420 20250314 121400 84337152 799 799 799 799 0
421 20250314 121300 84337152 799 799 799 799 0
422 20250314 121200 84337152 799 799 799 799 0
423 20250314 121100 84337152 799 799 799 799 0
424 20250314 121000 84337152 799 799 799 799 0
425 20250314 120900 84337152 799 799 799 799 0
426 20250314 120800 84337152 799 799 799 799 0
427 20250314 120700 84337152 799 799 799 799 0
428 20250314 120600 84337152 799 799 799 799 1
429 20250314 120500 84336353 796 796 796 796 0
430 20250314 120400 84336353 796 796 796 796 80
431 20250314 120300 84272673 798 798 798 798 18
432 20250314 120200 84258309 799 799 799 799 0
433 20250314 120100 84258309 799 799 799 799 0
434 20250314 120000 84258309 799 799 799 799 1
435 20250314 115900 84257510 798 798 798 798 0
436 20250314 115800 84257510 798 798 798 798 20
437 20250314 115700 84241550 798 798 798 798 1
438 20250314 115600 84240752 798 798 798 798 0
439 20250314 115500 84240752 798 798 798 798 0
440 20250314 115400 84240752 798 798 798 798 0
441 20250314 115300 84240752 798 798 798 798 0
442 20250314 115200 84240752 798 798 798 798 1
443 20250314 115100 84239954 798 798 798 798 0
444 20250314 115000 84239954 798 798 798 798 1
445 20250314 114900 84239156 795 795 795 795 0
446 20250314 114800 84239156 795 796 796 795 741
447 20250314 114700 83650040 796 796 796 796 0
448 20250314 114600 83650040 796 796 796 796 19
449 20250314 114500 83634916 795 795 795 795 0
450 20250314 114400 83634916 795 795 795 795 0
451 20250314 114300 83634916 795 795 795 795 0
452 20250314 114200 83634916 795 795 795 795 1
453 20250314 114100 83634121 798 798 798 798 0
454 20250314 114000 83634121 798 798 798 798 0
455 20250314 113900 83634121 798 798 798 798 0
456 20250314 113800 83634121 798 798 798 798 0
457 20250314 113700 83634121 798 798 798 798 2
458 20250314 113600 83632525 798 798 798 798 0
459 20250314 113500 83632525 798 798 798 798 0
460 20250314 113400 83632525 798 798 798 798 0
461 20250314 113300 83632525 798 798 798 798 0
462 20250314 113200 83632525 798 798 798 798 0
463 20250314 113100 83632525 798 796 798 795 4001
464 20250314 113000 80450230 796 798 798 796 245
465 20250314 112900 80255194 798 798 798 798 1010
466 20250314 112800 79449214 798 798 798 798 0
467 20250314 112700 79449214 798 798 798 798 29
468 20250314 112600 79426072 798 798 798 798 30
469 20250314 112500 79402132 798 798 798 798 0
470 20250314 112400 79402132 798 798 798 798 0
471 20250314 112300 79402132 798 798 798 798 1000
472 20250314 112200 78604132 798 798 798 798 500
473 20250314 112100 78205132 798 798 798 798 0
474 20250314 112000 78205132 798 797 798 797 3000
475 20250314 111900 75811201 797 797 797 797 0
476 20250314 111800 75811201 797 797 797 797 0
477 20250314 111700 75811201 797 796 797 796 1586
478 20250314 111600 74548683 796 796 796 796 0
479 20250314 111500 74548683 796 796 796 796 19
480 20250314 111400 74533559 798 798 798 798 0
481 20250314 111300 74533559 798 798 798 798 0
482 20250314 111200 74533559 798 798 798 798 200
483 20250314 111100 74373959 798 798 798 798 0
484 20250314 111000 74373959 798 798 798 798 0
485 20250314 110900 74373959 798 798 798 798 1
486 20250314 110800 74373161 796 796 796 796 0
487 20250314 110700 74373161 796 796 796 796 133
488 20250314 110600 74267293 798 798 798 798 0
489 20250314 110500 74267293 798 798 798 798 0
490 20250314 110400 74267293 798 798 798 798 0
491 20250314 110300 74267293 798 798 798 798 0
492 20250314 110200 74267293 798 798 798 798 392
493 20250314 110100 73954477 798 798 798 798 1
494 20250314 110000 73953679 796 796 796 796 0
495 20250314 105900 73953679 796 796 797 796 4474
496 20250314 105800 70391875 796 796 796 796 1000
497 20250314 105700 69595875 795 795 795 795 0
498 20250314 105600 69595875 795 795 795 795 2897
499 20250314 105500 67292760 793 793 793 793 0
500 20250314 105400 67292760 793 793 793 793 0
501 20250314 105300 67292760 793 793 793 793 0
502 20250314 105200 67292760 793 793 793 793 0
503 20250314 105100 67292760 793 793 793 793 0
504 20250314 105000 67292760 793 793 793 793 0
505 20250314 104900 67292760 793 793 793 793 0
506 20250314 104800 67292760 793 793 793 793 0
507 20250314 104700 67292760 793 793 793 793 187
508 20250314 104600 67144469 795 795 795 795 0
509 20250314 104500 67144469 795 795 795 795 0
510 20250314 104400 67144469 795 795 795 795 500
511 20250314 104300 66746969 795 795 795 795 0
512 20250314 104200 66746969 795 795 795 795 61
513 20250314 104100 66698474 795 795 795 795 0
514 20250314 104000 66698474 795 795 795 795 100
515 20250314 103900 66618974 796 796 796 796 0
516 20250314 103800 66618974 796 796 796 796 10
517 20250314 103700 66611014 796 796 796 796 1
518 20250314 103600 66610218 793 793 793 793 39
519 20250314 103500 66579291 792 792 792 792 0
520 20250314 103400 66579291 792 792 792 792 0
521 20250314 103300 66579291 792 794 794 792 1100
522 20250314 103200 65707677 798 798 798 798 1
523 20250314 103100 65706879 798 798 798 798 0
524 20250314 103000 65706879 798 798 798 798 0
525 20250314 102900 65706879 798 798 798 798 67
526 20250314 102800 65653413 798 798 798 798 0
527 20250314 102700 65653413 798 798 798 798 0
528 20250314 102600 65653413 798 795 798 795 1522
529 20250314 102500 64443074 795 794 795 794 103
530 20250314 102400 64361291 793 793 793 793 0
531 20250314 102300 64361291 793 793 793 793 944
532 20250314 102200 63612699 793 793 793 793 56
533 20250314 102100 63568291 793 793 793 793 0
534 20250314 102000 63568291 793 793 793 793 1
535 20250314 101900 63567498 792 792 792 792 20
536 20250314 101800 63551658 792 792 792 792 1
537 20250314 101700 63550866 793 793 793 793 911
538 20250314 101600 62828443 794 794 794 794 151
539 20250314 101500 62708549 794 794 794 794 6
540 20250314 101400 62703785 794 794 794 794 1741
541 20250314 101300 61321431 795 795 795 795 301
542 20250314 101200 61082136 797 797 797 797 0
543 20250314 101100 61082136 797 797 797 797 0
544 20250314 101000 61082136 797 797 797 797 22
545 20250314 100900 61064602 798 797 798 797 151
546 20250314 100800 60944107 797 797 797 797 7
547 20250314 100700 60938528 795 795 795 795 1298
548 20250314 100600 59906618 797 795 797 795 211
549 20250314 100500 59738851 796 796 796 796 0
550 20250314 100400 59738851 796 796 796 796 141
551 20250314 100300 59626615 797 797 797 797 241
552 20250314 100200 59434538 796 796 796 796 0
553 20250314 100100 59434538 796 796 796 796 163
554 20250314 100000 59304790 796 796 796 796 219
555 20250314 095900 59130466 797 797 797 797 4
556 20250314 095800 59127278 797 797 797 797 174
557 20250314 095700 58988600 797 797 797 797 126
558 20250314 095600 58888178 797 798 798 797 2683
559 20250314 095500 56749757 798 798 798 798 2508
560 20250314 095400 54748373 799 799 799 799 19
561 20250314 095300 54733192 799 799 799 799 0
562 20250314 095200 54733192 799 799 799 799 0
563 20250314 095100 54733192 799 799 799 799 34
564 20250314 095000 54706026 799 799 799 799 50
565 20250314 094900 54666076 799 799 799 799 60
566 20250314 094800 54618136 798 798 798 798 35
567 20250314 094700 54590206 800 800 800 800 1
568 20250314 094600 54589406 798 799 799 798 1030
569 20250314 094500 53766970 799 799 799 799 1
570 20250314 094400 53766171 799 799 799 799 927
571 20250314 094300 53025498 798 799 799 798 5010
572 20250314 094200 49027508 799 799 799 799 16
573 20250314 094100 49014724 799 799 799 799 560
574 20250314 094000 48567284 799 799 799 798 1502
575 20250314 093900 47367271 799 799 799 799 261
576 20250314 093800 47158732 800 800 800 800 0
577 20250314 093700 47158732 800 800 800 800 1000
578 20250314 093600 46358732 800 800 800 800 52
579 20250314 093500 46317132 800 800 800 800 20
580 20250314 093400 46301132 800 800 800 800 7
581 20250314 093300 46295532 800 800 800 799 170
582 20250314 093200 46159582 800 800 800 800 52
583 20250314 093100 46117982 800 800 801 800 2646
584 20250314 093000 44000766 800 800 800 800 12
585 20250314 092900 43991166 797 799 800 797 3906
586 20250314 092800 40875558 799 798 800 798 16155
587 20250314 092700 27964529 798 797 798 797 5000
588 20250314 092600 23977529 798 797 798 797 3878
589 20250314 092500 20886366 797 797 797 797 29
590 20250314 092400 20863253 797 797 797 797 0
591 20250314 092300 20863253 797 797 797 797 0
592 20250314 092200 20863253 797 797 797 797 0
593 20250314 092100 20863253 797 797 797 797 1
594 20250314 092000 20862456 797 797 797 797 40
595 20250314 091900 20830576 796 798 798 796 570
596 20250314 091800 20376616 798 798 798 798 1005
597 20250314 091700 19574626 798 798 798 798 16
598 20250314 091600 19561858 798 798 798 798 420
599 20250314 091500 19226698 798 798 798 798 1
600 20250314 091400 19225900 799 797 799 797 3915
601 20250314 091300 16102149 797 796 797 796 2001
602 20250314 091200 14507353 797 797 797 797 0
603 20250314 091100 14507353 797 797 797 797 3
604 20250314 091000 14504962 794 794 794 794 1
605 20250314 090900 14504168 794 794 794 794 162
606 20250314 090800 14375540 796 795 796 794 3194
607 20250314 090700 11833265 794 794 794 794 0
608 20250314 090600 11833265 794 794 794 794 0
609 20250314 090500 11833265 794 794 795 794 844
610 20250314 090400 11162629 794 794 794 794 0
611 20250314 090300 11162629 794 793 794 793 2354
612 20250314 090200 9295553 794 793 794 793 8
613 20250314 090100 9289202 793 793 793 793 0
614 20250314 090000 9289202 793 793 793 793 11714

1
025560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,59566032,0,47235863376,0.00
20250311,0,59566032,0,46104108768,0.00
20250310,0,59566032,0,46223240832,0.00
20250307,0,59566032,0,46521070992,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 59566032 0 47235863376 0.00
3 20250311 0 59566032 0 46104108768 0.00
4 20250310 0 59566032 0 46223240832 0.00
5 20250307 0 59566032 0 46521070992 0.00