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

618
032680/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191600,167789412,317,317,317,317,51965
20250314,191500,167789412,317,317,317,317,0
20250314,191400,167789412,317,317,317,317,0
20250314,191300,167789412,317,317,317,317,0
20250314,191200,167789412,317,317,317,317,0
20250314,191100,167789412,317,317,317,317,0
20250314,191000,167789412,317,317,317,317,0
20250314,190900,167789412,317,317,317,317,0
20250314,190800,167789412,317,317,317,317,0
20250314,190700,167789412,317,317,317,317,0
20250314,190600,167789412,317,317,317,317,0
20250314,190500,167789412,317,317,317,317,0
20250314,190400,167789412,317,317,317,317,0
20250314,190300,167789412,317,317,317,317,0
20250314,190200,167789412,317,317,317,317,0
20250314,190100,167789412,317,317,317,317,0
20250314,190000,167789412,317,317,317,317,0
20250314,185900,167789412,317,317,317,317,0
20250314,185800,167789412,317,317,317,317,0
20250314,185700,167789412,317,317,317,317,0
20250314,185600,167789412,317,317,317,317,0
20250314,185500,167789412,317,317,317,317,0
20250314,185400,167789412,317,317,317,317,0
20250314,185300,167789412,317,317,317,317,0
20250314,185200,167789412,317,317,317,317,0
20250314,185100,167789412,317,317,317,317,0
20250314,185000,167789412,317,317,317,317,0
20250314,184900,167789412,317,317,317,317,0
20250314,184800,167789412,317,317,317,317,0
20250314,184700,167789412,317,317,317,317,0
20250314,184600,167789412,317,317,317,317,51965
20250314,184500,167789412,317,317,317,317,0
20250314,184400,167789412,317,317,317,317,0
20250314,184300,167789412,317,317,317,317,0
20250314,184200,167789412,317,317,317,317,0
20250314,184100,167789412,317,317,317,317,0
20250314,184000,167789412,317,317,317,317,0
20250314,183900,167789412,317,317,317,317,0
20250314,183800,167789412,317,317,317,317,0
20250314,183700,167789412,317,317,317,317,0
20250314,183600,167789412,317,317,317,317,0
20250314,183500,167789412,317,317,317,317,0
20250314,183400,167789412,317,317,317,317,0
20250314,183300,167789412,317,317,317,317,0
20250314,183200,167789412,317,317,317,317,0
20250314,183100,167789412,317,317,317,317,0
20250314,183000,167789412,317,317,317,317,0
20250314,182900,167789412,317,317,317,317,0
20250314,182800,167789412,317,317,317,317,0
20250314,182700,167789412,317,317,317,317,0
20250314,182600,167789412,317,317,317,317,0
20250314,182500,167789412,317,317,317,317,0
20250314,182400,167789412,317,317,317,317,0
20250314,182300,167789412,317,317,317,317,0
20250314,182200,167789412,317,317,317,317,0
20250314,182100,167789412,317,317,317,317,0
20250314,182000,167789412,317,317,317,317,0
20250314,181900,167789412,317,317,317,317,0
20250314,181800,167789412,317,317,317,317,0
20250314,181700,167789412,317,317,317,317,0
20250314,181600,167789412,317,317,317,317,51965
20250314,181500,167789412,317,317,317,317,0
20250314,181400,167789412,317,317,317,317,0
20250314,181300,167789412,317,317,317,317,0
20250314,181200,167789412,317,317,317,317,0
20250314,181100,167789412,317,317,317,317,0
20250314,181000,167789412,317,317,317,317,0
20250314,180900,167789412,317,317,317,317,0
20250314,180800,167789412,317,317,317,317,0
20250314,180700,167789412,317,317,317,317,0
20250314,180600,167789412,317,317,317,317,0
20250314,180500,167789412,317,317,317,317,0
20250314,180400,167789412,317,317,317,317,0
20250314,180300,167789412,317,317,317,317,0
20250314,180200,167789412,317,317,317,317,0
20250314,180100,167789412,317,317,317,317,0
20250314,180000,167789412,317,317,317,317,0
20250314,175900,167789412,317,317,317,317,0
20250314,175800,167789412,317,317,317,317,0
20250314,175700,167789412,317,317,317,317,0
20250314,175600,167789412,317,317,317,317,0
20250314,175500,167789412,317,317,317,317,0
20250314,175400,167789412,317,317,317,317,0
20250314,175300,167789412,317,317,317,317,0
20250314,175200,167789412,317,317,317,317,0
20250314,175100,167789412,317,317,317,317,0
20250314,175000,167789412,317,317,317,317,0
20250314,174900,167789412,317,317,317,317,0
20250314,174800,167789412,317,317,317,317,0
20250314,174700,167789412,317,317,317,317,0
20250314,174600,167789412,317,317,317,317,51965
20250314,174500,167789412,317,317,317,317,0
20250314,174400,167789412,317,317,317,317,0
20250314,174300,167789412,317,317,317,317,0
20250314,174200,167789412,317,317,317,317,0
20250314,174100,167789412,317,317,317,317,0
20250314,174000,167789412,317,317,317,317,0
20250314,173900,167789412,317,317,317,317,0
20250314,173800,167789412,317,317,317,317,0
20250314,173700,167789412,317,317,317,317,0
20250314,173600,167789412,317,317,317,317,0
20250314,173500,167789412,317,317,317,317,0
20250314,173400,167789412,317,317,317,317,0
20250314,173300,167789412,317,317,317,317,0
20250314,173200,167789412,317,317,317,317,0
20250314,173100,167789412,317,317,317,317,0
20250314,173000,167789412,317,317,317,317,0
20250314,172900,167789412,317,317,317,317,0
20250314,172800,167789412,317,317,317,317,0
20250314,172700,167789412,317,317,317,317,0
20250314,172600,167789412,317,317,317,317,0
20250314,172500,167789412,317,317,317,317,0
20250314,172400,167789412,317,317,317,317,0
20250314,172300,167789412,317,317,317,317,0
20250314,172200,167789412,317,317,317,317,0
20250314,172100,167789412,317,317,317,317,0
20250314,172000,167789412,317,317,317,317,0
20250314,171900,167789412,317,317,317,317,0
20250314,171800,167789412,317,317,317,317,0
20250314,171700,167789412,317,317,317,317,0
20250314,171600,167789412,317,317,317,317,51965
20250314,171500,167789412,317,317,317,317,0
20250314,171400,167789412,317,317,317,317,0
20250314,171300,167789412,317,317,317,317,0
20250314,171200,167789412,317,317,317,317,0
20250314,171100,167789412,317,317,317,317,0
20250314,171000,167789412,317,317,317,317,0
20250314,170900,167789412,317,317,317,317,0
20250314,170800,167789412,317,317,317,317,0
20250314,170700,167789412,317,317,317,317,0
20250314,170600,167789412,317,317,317,317,0
20250314,170500,167789412,317,317,317,317,0
20250314,170400,167789412,317,317,317,317,0
20250314,170300,167789412,317,317,317,317,0
20250314,170200,167789412,317,317,317,317,0
20250314,170100,167789412,317,317,317,317,0
20250314,170000,167789412,317,317,317,317,0
20250314,165900,167789412,317,317,317,317,0
20250314,165800,167789412,317,317,317,317,0
20250314,165700,167789412,317,317,317,317,0
20250314,165600,167789412,317,317,317,317,0
20250314,165500,167789412,317,317,317,317,0
20250314,165400,167789412,317,317,317,317,0
20250314,165300,167789412,317,317,317,317,0
20250314,165200,167789412,317,317,317,317,0
20250314,165100,167789412,317,317,317,317,0
20250314,165000,167789412,317,317,317,317,0
20250314,164900,167789412,317,317,317,317,0
20250314,164800,167789412,317,317,317,317,0
20250314,164700,167789412,317,317,317,317,0
20250314,164600,167789412,317,317,317,317,51965
20250314,164500,167789412,317,317,317,317,0
20250314,164400,167789412,317,317,317,317,0
20250314,164300,167789412,317,317,317,317,0
20250314,164200,167789412,317,317,317,317,0
20250314,164100,167789412,317,317,317,317,0
20250314,164000,167789412,317,317,317,317,0
20250314,163900,167789412,317,317,317,317,0
20250314,163800,167789412,317,317,317,317,0
20250314,163700,167789412,317,317,317,317,0
20250314,163600,167789412,317,317,317,317,0
20250314,163500,167789412,317,317,317,317,0
20250314,163400,167789412,317,317,317,317,0
20250314,163300,167789412,317,317,317,317,0
20250314,163200,167789412,317,317,317,317,0
20250314,163100,167789412,317,317,317,317,0
20250314,163000,167789412,317,317,317,317,0
20250314,162900,167789412,317,317,317,317,0
20250314,162800,167789412,317,317,317,317,0
20250314,162700,167789412,317,317,317,317,0
20250314,162600,167789412,317,317,317,317,0
20250314,162500,167789412,317,317,317,317,0
20250314,162400,167789412,317,317,317,317,0
20250314,162300,167789412,317,317,317,317,0
20250314,162200,167789412,317,317,317,317,0
20250314,162100,167789412,317,317,317,317,0
20250314,162000,167789412,317,317,317,317,0
20250314,161900,167789412,317,317,317,317,0
20250314,161800,167789412,317,317,317,317,0
20250314,161700,167789412,317,317,317,317,0
20250314,161600,167789412,317,317,317,317,51965
20250314,161500,167789412,317,317,317,317,0
20250314,161400,167789412,317,317,317,317,0
20250314,161300,167789412,317,317,317,317,0
20250314,161200,167789412,317,317,317,317,0
20250314,161100,167789412,317,317,317,317,0
20250314,161000,167789412,317,317,317,317,0
20250314,160900,167789412,317,317,317,317,0
20250314,160800,167789412,317,317,317,317,0
20250314,160700,167789412,317,317,317,317,0
20250314,160600,167789412,317,317,317,317,0
20250314,160500,167789412,317,317,317,317,0
20250314,160400,167789412,317,317,317,317,0
20250314,160300,167789412,317,317,317,317,0
20250314,160200,167789412,317,317,317,317,0
20250314,160100,167789412,317,317,317,317,0
20250314,160000,167789412,317,317,317,317,0
20250314,155900,167789412,317,317,317,317,0
20250314,155800,167789412,317,317,317,317,0
20250314,155700,167789412,317,317,317,317,0
20250314,155600,167789412,317,317,317,317,0
20250314,155500,167789412,317,317,317,317,0
20250314,155400,167789412,317,317,317,317,0
20250314,155300,167789412,317,317,317,317,0
20250314,155200,167789412,317,317,317,317,0
20250314,155100,167789412,317,317,317,317,0
20250314,155000,167789412,317,317,317,317,0
20250314,154900,167789412,317,317,317,317,0
20250314,154800,167789412,317,317,317,317,0
20250314,154700,167789412,317,317,317,317,0
20250314,154600,167789412,317,317,317,317,51965
20250314,154500,167789412,317,317,317,317,0
20250314,154400,167789412,317,317,317,317,0
20250314,154300,167789412,317,317,317,317,0
20250314,154200,167789412,317,317,317,317,0
20250314,154100,167789412,317,317,317,317,0
20250314,154000,167789412,317,317,317,317,0
20250314,153900,167789412,317,317,317,317,0
20250314,153800,167789412,317,317,317,317,0
20250314,153700,167789412,317,317,317,317,0
20250314,153600,167789412,317,317,317,317,0
20250314,153500,167789412,317,317,317,317,0
20250314,153400,167789412,317,317,317,317,0
20250314,153300,167789412,317,317,317,317,0
20250314,153200,167789412,317,317,317,317,0
20250314,153100,167789412,317,317,317,317,0
20250314,153000,167789412,317,317,317,317,51965
20250314,152900,151316507,314,314,314,314,0
20250314,152800,151316507,314,314,314,314,0
20250314,152700,151316507,314,314,314,314,0
20250314,152600,151316507,314,314,314,314,0
20250314,152500,151316507,314,314,314,314,0
20250314,152400,151316507,314,314,314,314,0
20250314,152300,151316507,314,314,314,314,0
20250314,152200,151316507,314,314,314,314,0
20250314,152100,151316507,314,314,314,314,0
20250314,152000,151316507,314,314,314,314,0
20250314,151900,151316507,314,314,314,314,346
20250314,151800,151207863,314,314,314,314,0
20250314,151700,151207863,314,314,314,313,37
20250314,151600,151196248,313,312,314,312,963
20250314,151500,150894768,313,313,313,313,1095
20250314,151400,150552033,313,312,313,312,17785
20250314,151300,145002313,312,310,312,310,28001
20250314,151200,136319001,311,311,311,311,3888
20250314,151100,135109833,312,312,312,312,0
20250314,151000,135109833,312,312,312,312,958
20250314,150900,134810937,311,311,311,311,797
20250314,150800,134563070,312,312,312,312,1900
20250314,150700,133970270,312,312,312,312,0
20250314,150600,133970270,312,311,312,311,15864
20250314,150500,129036368,312,312,312,312,702
20250314,150400,128817344,312,311,312,311,124
20250314,150300,128778682,312,311,312,311,236
20250314,150200,128705088,311,311,311,311,15412
20250314,150100,123911956,312,311,312,311,3730
20250314,150000,122751671,312,312,312,312,1622
20250314,145900,122245607,312,312,312,312,31
20250314,145800,122235935,312,312,312,312,58
20250314,145700,122217839,311,311,311,311,1
20250314,145600,122217528,312,312,312,311,453
20250314,145500,122076243,311,312,312,311,12
20250314,145400,122072500,312,312,312,312,0
20250314,145300,122072500,312,312,312,311,1903
20250314,145200,121478765,312,312,312,312,15200
20250314,145100,116736365,312,312,312,312,0
20250314,145000,116736365,312,312,312,312,1
20250314,144900,116736053,312,312,312,312,0
20250314,144800,116736053,312,312,312,312,0
20250314,144700,116736053,312,312,312,312,0
20250314,144600,116736053,312,311,312,311,3412
20250314,144500,115674905,311,311,311,311,600
20250314,144400,115488305,311,311,311,310,4715
20250314,144300,114026440,312,312,312,311,2964
20250314,144200,113104628,312,312,312,312,0
20250314,144100,113104628,312,312,312,311,1084
20250314,144000,112766480,313,313,313,313,7
20250314,143900,112764289,312,313,313,312,3
20250314,143800,112763352,313,313,313,313,1
20250314,143700,112763039,313,313,313,313,638
20250314,143600,112563345,313,313,313,313,15
20250314,143500,112558650,312,312,312,312,2500
20250314,143400,111778650,312,312,312,312,5043
20250314,143300,110205234,312,312,312,312,1064
20250314,143200,109873266,312,312,312,312,0
20250314,143100,109873266,312,312,312,312,0
20250314,143000,109873266,312,311,312,311,1088
20250314,142900,109534810,311,311,311,311,5897
20250314,142800,107700843,311,310,311,310,19353
20250314,142700,101691813,311,311,311,310,532
20250314,142600,101526537,311,311,311,311,0
20250314,142500,101526537,311,311,311,311,0
20250314,142400,101526537,311,311,311,311,1
20250314,142300,101526226,310,310,310,310,3377
20250314,142200,100479356,311,311,311,311,0
20250314,142100,100479356,311,311,311,311,1
20250314,142000,100479045,311,311,311,311,0
20250314,141900,100479045,311,311,311,311,0
20250314,141800,100479045,311,311,311,311,0
20250314,141700,100479045,311,310,311,310,2953
20250314,141600,99560664,311,310,311,310,3001
20250314,141500,98630353,310,310,310,310,499
20250314,141400,98475663,311,310,311,310,4
20250314,141300,98474421,311,310,311,310,2
20250314,141200,98473800,311,310,311,310,16
20250314,141100,98468827,311,310,311,310,16
20250314,141000,98463864,311,310,311,310,2
20250314,140900,98463243,311,310,311,310,25004
20250314,140800,90712001,311,312,312,311,2051
20250314,140700,90074089,311,312,312,311,64
20250314,140600,90054123,310,312,312,310,16003
20250314,140500,85092114,311,311,312,311,3
20250314,140400,85091180,312,311,312,311,6668
20250314,140300,83017431,312,311,312,311,5
20250314,140200,83015872,313,313,313,313,0
20250314,140100,83015872,313,311,313,311,5505
20250314,140000,81303807,313,313,313,313,0
20250314,135900,81303807,313,313,313,313,0
20250314,135800,81303807,313,313,313,313,0
20250314,135700,81303807,313,312,313,311,24965
20250314,135600,73535672,313,313,313,313,42
20250314,135500,73522526,313,313,313,313,0
20250314,135400,73522526,313,313,313,313,0
20250314,135300,73522526,313,313,313,313,0
20250314,135200,73522526,313,313,313,312,3
20250314,135100,73521588,312,313,313,312,6
20250314,135000,73519713,312,312,313,312,5
20250314,134900,73518151,313,312,313,312,2
20250314,134800,73517526,313,313,313,313,1
20250314,134700,73517213,312,313,313,312,4
20250314,134600,73515963,312,312,312,312,1
20250314,134500,73515651,313,313,313,312,5
20250314,134400,73514088,312,313,313,312,2
20250314,134300,73513463,313,313,313,313,0
20250314,134200,73513463,313,313,313,313,0
20250314,134100,73513463,313,313,313,313,0
20250314,134000,73513463,313,313,313,313,0
20250314,133900,73513463,313,313,313,313,5
20250314,133800,73511898,313,313,313,313,63
20250314,133700,73492179,313,313,313,313,0
20250314,133600,73492179,313,313,313,313,0
20250314,133500,73492179,313,313,313,313,0
20250314,133400,73492179,313,313,313,313,0
20250314,133300,73492179,313,313,313,313,0
20250314,133200,73492179,313,313,313,313,0
20250314,133100,73492179,313,313,313,313,53
20250314,133000,73475590,313,313,313,313,0
20250314,132900,73475590,313,313,313,313,0
20250314,132800,73475590,313,313,313,313,0
20250314,132700,73475590,313,313,313,313,0
20250314,132600,73475590,313,313,313,313,0
20250314,132500,73475590,313,313,313,313,0
20250314,132400,73475590,313,313,313,313,4
20250314,132300,73474338,314,314,314,314,0
20250314,132200,73474338,314,314,314,314,2
20250314,132100,73473710,314,314,314,314,0
20250314,132000,73473710,314,314,314,314,0
20250314,131900,73473710,314,314,314,314,0
20250314,131800,73473710,314,314,314,314,1
20250314,131700,73473396,312,312,312,312,73
20250314,131600,73450620,313,313,313,313,52
20250314,131500,73434344,313,313,313,313,0
20250314,131400,73434344,313,313,313,313,384
20250314,131300,73314152,314,314,314,314,0
20250314,131200,73314152,314,314,314,314,19
20250314,131100,73308186,314,314,314,314,0
20250314,131000,73308186,314,314,314,314,10
20250314,130900,73305046,314,314,314,314,0
20250314,130800,73305046,314,314,314,314,0
20250314,130700,73305046,314,314,314,314,0
20250314,130600,73305046,314,314,314,314,0
20250314,130500,73305046,314,314,314,314,0
20250314,130400,73305046,314,314,314,314,300
20250314,130300,73210846,314,314,314,314,75
20250314,130200,73187296,313,313,313,313,500
20250314,130100,73030796,312,312,312,312,0
20250314,130000,73030796,312,312,312,312,0
20250314,125900,73030796,312,313,313,312,1098
20250314,125800,72688020,312,312,312,312,30
20250314,125700,72678660,313,313,313,313,0
20250314,125600,72678660,313,313,313,313,0
20250314,125500,72678660,313,313,313,313,25919
20250314,125400,64566013,314,314,314,314,0
20250314,125300,64566013,314,314,314,314,0
20250314,125200,64566013,314,314,314,314,4
20250314,125100,64564757,313,313,313,313,1250
20250314,125000,64173507,313,314,314,313,524
20250314,124900,64008972,314,314,314,314,0
20250314,124800,64008972,314,314,314,314,0
20250314,124700,64008972,314,314,314,314,0
20250314,124600,64008972,314,313,314,313,36
20250314,124500,63997669,314,314,314,314,57
20250314,124400,63979771,313,313,313,313,2
20250314,124300,63979145,314,314,314,314,0
20250314,124200,63979145,314,313,314,313,2858
20250314,124100,63084576,313,313,313,313,0
20250314,124000,63084576,313,313,313,313,0
20250314,123900,63084576,313,313,313,313,13
20250314,123800,63080507,313,313,313,313,0
20250314,123700,63080507,313,313,313,313,0
20250314,123600,63080507,313,313,313,313,0
20250314,123500,63080507,313,313,313,313,0
20250314,123400,63080507,313,313,313,313,10
20250314,123300,63077377,313,313,313,313,0
20250314,123200,63077377,313,313,313,313,30
20250314,123100,63067987,313,313,313,313,5008
20250314,123000,61500483,313,313,313,313,0
20250314,122900,61500483,313,313,313,313,0
20250314,122800,61500483,313,313,313,313,0
20250314,122700,61500483,313,313,313,313,0
20250314,122600,61500483,313,312,313,312,102
20250314,122500,61468658,311,311,311,311,0
20250314,122400,61468658,311,311,311,311,0
20250314,122300,61468658,311,312,312,311,47
20250314,122200,61454027,313,313,313,313,0
20250314,122100,61454027,313,313,313,313,10
20250314,122000,61450897,313,313,313,313,0
20250314,121900,61450897,313,313,313,313,0
20250314,121800,61450897,313,313,313,313,3
20250314,121700,61449958,312,312,312,312,0
20250314,121600,61449958,312,312,312,312,0
20250314,121500,61449958,312,312,312,312,0
20250314,121400,61449958,312,312,312,312,500
20250314,121300,61293958,312,312,312,312,0
20250314,121200,61293958,312,312,312,312,0
20250314,121100,61293958,312,312,312,312,13
20250314,121000,61289902,312,312,312,312,44
20250314,120900,61276174,312,312,312,311,10
20250314,120800,61273055,311,311,312,311,1104
20250314,120700,60929609,311,312,312,311,4
20250314,120600,60928363,311,312,312,311,2
20250314,120500,60927740,311,311,311,311,0
20250314,120400,60927740,311,311,311,311,0
20250314,120300,60927740,311,311,311,311,0
20250314,120200,60927740,311,311,311,311,0
20250314,120100,60927740,311,311,311,311,0
20250314,120000,60927740,311,311,311,311,1
20250314,115900,60927429,312,312,312,312,50
20250314,115800,60911829,312,312,312,312,112
20250314,115700,60876885,310,312,312,310,50000
20250314,115600,45349843,312,312,312,312,2500
20250314,115500,44569843,313,313,313,313,10
20250314,115400,44566713,313,313,313,313,0
20250314,115300,44566713,313,313,313,313,0
20250314,115200,44566713,313,313,313,313,3
20250314,115100,44565774,313,313,313,313,9
20250314,115000,44562957,313,313,313,313,0
20250314,114900,44562957,313,313,313,313,0
20250314,114800,44562957,313,313,313,313,1
20250314,114700,44562644,312,312,312,312,1806
20250314,114600,43999172,311,311,311,311,0
20250314,114500,43999172,311,311,311,311,0
20250314,114400,43999172,311,312,312,311,117
20250314,114300,43962771,311,311,311,311,2000
20250314,114200,43340771,312,312,312,312,500
20250314,114100,43184771,312,312,312,312,2
20250314,114000,43184147,312,312,312,312,1030
20250314,113900,42862787,313,313,313,313,0
20250314,113800,42862787,313,312,313,312,1011
20250314,113700,42547344,312,312,312,312,600
20250314,113600,42360144,312,312,312,312,0
20250314,113500,42360144,312,312,312,312,395
20250314,113400,42236904,312,312,312,312,205
20250314,113300,42172944,312,312,312,312,0
20250314,113200,42172944,312,312,312,312,0
20250314,113100,42172944,312,312,312,312,1000
20250314,113000,41860944,312,312,312,312,0
20250314,112900,41860944,312,312,312,312,0
20250314,112800,41860944,312,312,312,312,0
20250314,112700,41860944,312,312,312,312,10000
20250314,112600,38740944,313,313,313,313,0
20250314,112500,38740944,313,313,313,313,716
20250314,112400,38516836,312,312,312,312,20000
20250314,112300,32276836,313,313,313,313,0
20250314,112200,32276836,313,313,313,313,67
20250314,112100,32255865,313,313,313,313,1
20250314,112000,32255552,312,312,312,312,1
20250314,111900,32255240,313,312,313,312,502
20250314,111800,32098615,313,313,313,313,0
20250314,111700,32098615,313,313,313,313,0
20250314,111600,32098615,313,313,313,313,1
20250314,111500,32098302,312,313,313,312,2
20250314,111400,32097677,312,313,313,312,16
20250314,111300,32092670,313,313,313,313,0
20250314,111200,32092670,313,313,313,313,0
20250314,111100,32092670,313,312,313,311,405
20250314,111000,31966453,312,312,312,312,0
20250314,110900,31966453,312,312,312,312,0
20250314,110800,31966453,312,312,312,312,782
20250314,110700,31722469,312,312,312,312,0
20250314,110600,31722469,312,312,312,312,0
20250314,110500,31722469,312,312,313,312,11005
20250314,110400,28288907,313,312,313,312,2
20250314,110300,28288282,313,313,313,313,1
20250314,110200,28287969,313,313,313,313,588
20250314,110100,28103925,313,313,313,313,500
20250314,110000,27947425,312,312,312,312,0
20250314,105900,27947425,312,312,312,312,0
20250314,105800,27947425,312,313,313,312,2
20250314,105700,27946800,312,312,312,312,0
20250314,105600,27946800,312,313,313,312,203
20250314,105500,27883264,313,312,313,312,2
20250314,105400,27882639,312,312,312,312,0
20250314,105300,27882639,312,312,312,312,1000
20250314,105200,27570639,313,312,313,312,2
20250314,105100,27570014,313,313,313,313,0
20250314,105000,27570014,313,313,313,313,0
20250314,104900,27570014,313,313,313,313,1
20250314,104800,27569701,313,312,313,312,2
20250314,104700,27569076,313,313,313,313,54
20250314,104600,27552174,312,313,313,312,2
20250314,104500,27551549,312,312,312,312,2
20250314,104400,27550925,312,312,312,312,0
20250314,104300,27550925,312,312,312,312,1033
20250314,104200,27228629,312,312,312,312,3810
20250314,104100,26039909,312,312,312,312,0
20250314,104000,26039909,312,312,312,312,7358
20250314,103900,23744213,313,313,313,313,2
20250314,103800,23743587,313,313,313,313,10
20250314,103700,23740457,312,312,312,312,1400
20250314,103600,23303657,313,313,313,313,0
20250314,103500,23303657,313,313,313,313,0
20250314,103400,23303657,313,313,313,313,500
20250314,103300,23147157,315,315,315,315,0
20250314,103200,23147157,315,315,315,315,0
20250314,103100,23147157,315,315,315,315,0
20250314,103000,23147157,315,315,315,315,0
20250314,102900,23147157,315,315,315,315,0
20250314,102800,23147157,315,313,315,313,3300
20250314,102700,22113657,315,315,315,315,0
20250314,102600,22113657,315,315,315,315,0
20250314,102500,22113657,315,315,315,315,0
20250314,102400,22113657,315,315,315,315,0
20250314,102300,22113657,315,315,315,315,36
20250314,102200,22102317,315,315,315,315,0
20250314,102100,22102317,315,315,315,315,0
20250314,102000,22102317,315,315,315,315,1
20250314,101900,22102002,313,313,313,313,1000
20250314,101800,21789002,313,313,313,313,0
20250314,101700,21789002,313,315,315,313,2
20250314,101600,21788374,313,314,315,313,340
20250314,101500,21681824,315,315,315,315,0
20250314,101400,21681824,315,315,315,315,1
20250314,101300,21681509,315,315,315,315,3
20250314,101200,21680564,314,314,314,314,100
20250314,101100,21649164,315,315,315,315,0
20250314,101000,21649164,315,315,315,315,0
20250314,100900,21649164,315,315,315,315,4
20250314,100800,21647904,314,314,314,314,1000
20250314,100700,21333904,315,315,315,315,1
20250314,100600,21333589,315,315,315,315,0
20250314,100500,21333589,315,315,315,315,0
20250314,100400,21333589,315,315,315,315,2
20250314,100300,21332959,313,314,314,313,2722
20250314,100200,20479846,315,315,315,315,0
20250314,100100,20479846,315,315,315,315,0
20250314,100000,20479846,315,315,315,315,0
20250314,095900,20479846,315,315,315,315,0
20250314,095800,20479846,315,314,315,314,4719
20250314,095700,18997011,314,314,314,314,0
20250314,095600,18997011,314,314,314,314,0
20250314,095500,18997011,314,314,314,314,1
20250314,095400,18996697,315,315,315,315,0
20250314,095300,18996697,315,315,315,315,0
20250314,095200,18996697,315,315,315,315,2
20250314,095100,18996067,314,314,314,314,29
20250314,095000,18986961,316,316,316,316,0
20250314,094900,18986961,316,316,316,316,0
20250314,094800,18986961,316,316,316,316,1
20250314,094700,18986645,316,313,316,313,15
20250314,094600,18981909,315,315,315,313,504
20250314,094500,18823651,315,315,315,315,14
20250314,094400,18819241,316,316,316,316,0
20250314,094300,18819241,316,316,316,316,0
20250314,094200,18819241,316,316,316,316,0
20250314,094100,18819241,316,316,316,316,0
20250314,094000,18819241,316,316,316,316,0
20250314,093900,18819241,316,314,316,314,20002
20250314,093800,12538611,316,316,316,316,1
20250314,093700,12538295,316,316,316,316,2
20250314,093600,12537663,316,316,316,316,1
20250314,093500,12537347,314,314,314,314,2
20250314,093400,12536719,316,316,316,316,1
20250314,093300,12536403,316,314,316,314,22566
20250314,093200,5424139,315,315,315,315,0
20250314,093100,5424139,315,315,315,315,8
20250314,093000,5421619,313,315,315,313,330
20250314,092900,5318157,314,314,314,314,263
20250314,092800,5235575,315,315,315,315,0
20250314,092700,5235575,315,314,315,313,1001
20250314,092600,4921927,315,315,315,315,1001
20250314,092500,4606612,314,314,315,314,1501
20250314,092400,4135297,314,314,314,314,500
20250314,092300,3978297,315,315,315,315,0
20250314,092200,3978297,315,315,315,315,1
20250314,092100,3977982,314,314,314,314,490
20250314,092000,3824122,315,314,315,314,115
20250314,091900,3788010,315,315,315,315,0
20250314,091800,3788010,315,314,315,314,452
20250314,091700,3646081,315,315,315,315,2522
20250314,091600,2851651,315,315,315,315,0
20250314,091500,2851651,315,315,315,315,0
20250314,091400,2851651,315,315,315,315,2
20250314,091300,2851021,315,315,315,315,0
20250314,091200,2851021,315,315,315,315,0
20250314,091100,2851021,315,315,315,315,0
20250314,091000,2851021,315,314,315,314,701
20250314,090900,2630906,315,315,315,315,5
20250314,090800,2629331,314,313,314,313,6202
20250314,090700,687603,315,315,315,315,0
20250314,090600,687603,315,315,315,315,3
20250314,090500,686658,315,315,315,315,4
20250314,090400,685398,315,315,315,315,10
20250314,090300,682248,315,315,315,315,2
20250314,090200,681618,312,312,312,312,0
20250314,090100,681618,312,313,316,312,1206
20250314,090000,304120,313,314,314,313,970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191600 167789412 317 317 317 317 51965
3 20250314 191500 167789412 317 317 317 317 0
4 20250314 191400 167789412 317 317 317 317 0
5 20250314 191300 167789412 317 317 317 317 0
6 20250314 191200 167789412 317 317 317 317 0
7 20250314 191100 167789412 317 317 317 317 0
8 20250314 191000 167789412 317 317 317 317 0
9 20250314 190900 167789412 317 317 317 317 0
10 20250314 190800 167789412 317 317 317 317 0
11 20250314 190700 167789412 317 317 317 317 0
12 20250314 190600 167789412 317 317 317 317 0
13 20250314 190500 167789412 317 317 317 317 0
14 20250314 190400 167789412 317 317 317 317 0
15 20250314 190300 167789412 317 317 317 317 0
16 20250314 190200 167789412 317 317 317 317 0
17 20250314 190100 167789412 317 317 317 317 0
18 20250314 190000 167789412 317 317 317 317 0
19 20250314 185900 167789412 317 317 317 317 0
20 20250314 185800 167789412 317 317 317 317 0
21 20250314 185700 167789412 317 317 317 317 0
22 20250314 185600 167789412 317 317 317 317 0
23 20250314 185500 167789412 317 317 317 317 0
24 20250314 185400 167789412 317 317 317 317 0
25 20250314 185300 167789412 317 317 317 317 0
26 20250314 185200 167789412 317 317 317 317 0
27 20250314 185100 167789412 317 317 317 317 0
28 20250314 185000 167789412 317 317 317 317 0
29 20250314 184900 167789412 317 317 317 317 0
30 20250314 184800 167789412 317 317 317 317 0
31 20250314 184700 167789412 317 317 317 317 0
32 20250314 184600 167789412 317 317 317 317 51965
33 20250314 184500 167789412 317 317 317 317 0
34 20250314 184400 167789412 317 317 317 317 0
35 20250314 184300 167789412 317 317 317 317 0
36 20250314 184200 167789412 317 317 317 317 0
37 20250314 184100 167789412 317 317 317 317 0
38 20250314 184000 167789412 317 317 317 317 0
39 20250314 183900 167789412 317 317 317 317 0
40 20250314 183800 167789412 317 317 317 317 0
41 20250314 183700 167789412 317 317 317 317 0
42 20250314 183600 167789412 317 317 317 317 0
43 20250314 183500 167789412 317 317 317 317 0
44 20250314 183400 167789412 317 317 317 317 0
45 20250314 183300 167789412 317 317 317 317 0
46 20250314 183200 167789412 317 317 317 317 0
47 20250314 183100 167789412 317 317 317 317 0
48 20250314 183000 167789412 317 317 317 317 0
49 20250314 182900 167789412 317 317 317 317 0
50 20250314 182800 167789412 317 317 317 317 0
51 20250314 182700 167789412 317 317 317 317 0
52 20250314 182600 167789412 317 317 317 317 0
53 20250314 182500 167789412 317 317 317 317 0
54 20250314 182400 167789412 317 317 317 317 0
55 20250314 182300 167789412 317 317 317 317 0
56 20250314 182200 167789412 317 317 317 317 0
57 20250314 182100 167789412 317 317 317 317 0
58 20250314 182000 167789412 317 317 317 317 0
59 20250314 181900 167789412 317 317 317 317 0
60 20250314 181800 167789412 317 317 317 317 0
61 20250314 181700 167789412 317 317 317 317 0
62 20250314 181600 167789412 317 317 317 317 51965
63 20250314 181500 167789412 317 317 317 317 0
64 20250314 181400 167789412 317 317 317 317 0
65 20250314 181300 167789412 317 317 317 317 0
66 20250314 181200 167789412 317 317 317 317 0
67 20250314 181100 167789412 317 317 317 317 0
68 20250314 181000 167789412 317 317 317 317 0
69 20250314 180900 167789412 317 317 317 317 0
70 20250314 180800 167789412 317 317 317 317 0
71 20250314 180700 167789412 317 317 317 317 0
72 20250314 180600 167789412 317 317 317 317 0
73 20250314 180500 167789412 317 317 317 317 0
74 20250314 180400 167789412 317 317 317 317 0
75 20250314 180300 167789412 317 317 317 317 0
76 20250314 180200 167789412 317 317 317 317 0
77 20250314 180100 167789412 317 317 317 317 0
78 20250314 180000 167789412 317 317 317 317 0
79 20250314 175900 167789412 317 317 317 317 0
80 20250314 175800 167789412 317 317 317 317 0
81 20250314 175700 167789412 317 317 317 317 0
82 20250314 175600 167789412 317 317 317 317 0
83 20250314 175500 167789412 317 317 317 317 0
84 20250314 175400 167789412 317 317 317 317 0
85 20250314 175300 167789412 317 317 317 317 0
86 20250314 175200 167789412 317 317 317 317 0
87 20250314 175100 167789412 317 317 317 317 0
88 20250314 175000 167789412 317 317 317 317 0
89 20250314 174900 167789412 317 317 317 317 0
90 20250314 174800 167789412 317 317 317 317 0
91 20250314 174700 167789412 317 317 317 317 0
92 20250314 174600 167789412 317 317 317 317 51965
93 20250314 174500 167789412 317 317 317 317 0
94 20250314 174400 167789412 317 317 317 317 0
95 20250314 174300 167789412 317 317 317 317 0
96 20250314 174200 167789412 317 317 317 317 0
97 20250314 174100 167789412 317 317 317 317 0
98 20250314 174000 167789412 317 317 317 317 0
99 20250314 173900 167789412 317 317 317 317 0
100 20250314 173800 167789412 317 317 317 317 0
101 20250314 173700 167789412 317 317 317 317 0
102 20250314 173600 167789412 317 317 317 317 0
103 20250314 173500 167789412 317 317 317 317 0
104 20250314 173400 167789412 317 317 317 317 0
105 20250314 173300 167789412 317 317 317 317 0
106 20250314 173200 167789412 317 317 317 317 0
107 20250314 173100 167789412 317 317 317 317 0
108 20250314 173000 167789412 317 317 317 317 0
109 20250314 172900 167789412 317 317 317 317 0
110 20250314 172800 167789412 317 317 317 317 0
111 20250314 172700 167789412 317 317 317 317 0
112 20250314 172600 167789412 317 317 317 317 0
113 20250314 172500 167789412 317 317 317 317 0
114 20250314 172400 167789412 317 317 317 317 0
115 20250314 172300 167789412 317 317 317 317 0
116 20250314 172200 167789412 317 317 317 317 0
117 20250314 172100 167789412 317 317 317 317 0
118 20250314 172000 167789412 317 317 317 317 0
119 20250314 171900 167789412 317 317 317 317 0
120 20250314 171800 167789412 317 317 317 317 0
121 20250314 171700 167789412 317 317 317 317 0
122 20250314 171600 167789412 317 317 317 317 51965
123 20250314 171500 167789412 317 317 317 317 0
124 20250314 171400 167789412 317 317 317 317 0
125 20250314 171300 167789412 317 317 317 317 0
126 20250314 171200 167789412 317 317 317 317 0
127 20250314 171100 167789412 317 317 317 317 0
128 20250314 171000 167789412 317 317 317 317 0
129 20250314 170900 167789412 317 317 317 317 0
130 20250314 170800 167789412 317 317 317 317 0
131 20250314 170700 167789412 317 317 317 317 0
132 20250314 170600 167789412 317 317 317 317 0
133 20250314 170500 167789412 317 317 317 317 0
134 20250314 170400 167789412 317 317 317 317 0
135 20250314 170300 167789412 317 317 317 317 0
136 20250314 170200 167789412 317 317 317 317 0
137 20250314 170100 167789412 317 317 317 317 0
138 20250314 170000 167789412 317 317 317 317 0
139 20250314 165900 167789412 317 317 317 317 0
140 20250314 165800 167789412 317 317 317 317 0
141 20250314 165700 167789412 317 317 317 317 0
142 20250314 165600 167789412 317 317 317 317 0
143 20250314 165500 167789412 317 317 317 317 0
144 20250314 165400 167789412 317 317 317 317 0
145 20250314 165300 167789412 317 317 317 317 0
146 20250314 165200 167789412 317 317 317 317 0
147 20250314 165100 167789412 317 317 317 317 0
148 20250314 165000 167789412 317 317 317 317 0
149 20250314 164900 167789412 317 317 317 317 0
150 20250314 164800 167789412 317 317 317 317 0
151 20250314 164700 167789412 317 317 317 317 0
152 20250314 164600 167789412 317 317 317 317 51965
153 20250314 164500 167789412 317 317 317 317 0
154 20250314 164400 167789412 317 317 317 317 0
155 20250314 164300 167789412 317 317 317 317 0
156 20250314 164200 167789412 317 317 317 317 0
157 20250314 164100 167789412 317 317 317 317 0
158 20250314 164000 167789412 317 317 317 317 0
159 20250314 163900 167789412 317 317 317 317 0
160 20250314 163800 167789412 317 317 317 317 0
161 20250314 163700 167789412 317 317 317 317 0
162 20250314 163600 167789412 317 317 317 317 0
163 20250314 163500 167789412 317 317 317 317 0
164 20250314 163400 167789412 317 317 317 317 0
165 20250314 163300 167789412 317 317 317 317 0
166 20250314 163200 167789412 317 317 317 317 0
167 20250314 163100 167789412 317 317 317 317 0
168 20250314 163000 167789412 317 317 317 317 0
169 20250314 162900 167789412 317 317 317 317 0
170 20250314 162800 167789412 317 317 317 317 0
171 20250314 162700 167789412 317 317 317 317 0
172 20250314 162600 167789412 317 317 317 317 0
173 20250314 162500 167789412 317 317 317 317 0
174 20250314 162400 167789412 317 317 317 317 0
175 20250314 162300 167789412 317 317 317 317 0
176 20250314 162200 167789412 317 317 317 317 0
177 20250314 162100 167789412 317 317 317 317 0
178 20250314 162000 167789412 317 317 317 317 0
179 20250314 161900 167789412 317 317 317 317 0
180 20250314 161800 167789412 317 317 317 317 0
181 20250314 161700 167789412 317 317 317 317 0
182 20250314 161600 167789412 317 317 317 317 51965
183 20250314 161500 167789412 317 317 317 317 0
184 20250314 161400 167789412 317 317 317 317 0
185 20250314 161300 167789412 317 317 317 317 0
186 20250314 161200 167789412 317 317 317 317 0
187 20250314 161100 167789412 317 317 317 317 0
188 20250314 161000 167789412 317 317 317 317 0
189 20250314 160900 167789412 317 317 317 317 0
190 20250314 160800 167789412 317 317 317 317 0
191 20250314 160700 167789412 317 317 317 317 0
192 20250314 160600 167789412 317 317 317 317 0
193 20250314 160500 167789412 317 317 317 317 0
194 20250314 160400 167789412 317 317 317 317 0
195 20250314 160300 167789412 317 317 317 317 0
196 20250314 160200 167789412 317 317 317 317 0
197 20250314 160100 167789412 317 317 317 317 0
198 20250314 160000 167789412 317 317 317 317 0
199 20250314 155900 167789412 317 317 317 317 0
200 20250314 155800 167789412 317 317 317 317 0
201 20250314 155700 167789412 317 317 317 317 0
202 20250314 155600 167789412 317 317 317 317 0
203 20250314 155500 167789412 317 317 317 317 0
204 20250314 155400 167789412 317 317 317 317 0
205 20250314 155300 167789412 317 317 317 317 0
206 20250314 155200 167789412 317 317 317 317 0
207 20250314 155100 167789412 317 317 317 317 0
208 20250314 155000 167789412 317 317 317 317 0
209 20250314 154900 167789412 317 317 317 317 0
210 20250314 154800 167789412 317 317 317 317 0
211 20250314 154700 167789412 317 317 317 317 0
212 20250314 154600 167789412 317 317 317 317 51965
213 20250314 154500 167789412 317 317 317 317 0
214 20250314 154400 167789412 317 317 317 317 0
215 20250314 154300 167789412 317 317 317 317 0
216 20250314 154200 167789412 317 317 317 317 0
217 20250314 154100 167789412 317 317 317 317 0
218 20250314 154000 167789412 317 317 317 317 0
219 20250314 153900 167789412 317 317 317 317 0
220 20250314 153800 167789412 317 317 317 317 0
221 20250314 153700 167789412 317 317 317 317 0
222 20250314 153600 167789412 317 317 317 317 0
223 20250314 153500 167789412 317 317 317 317 0
224 20250314 153400 167789412 317 317 317 317 0
225 20250314 153300 167789412 317 317 317 317 0
226 20250314 153200 167789412 317 317 317 317 0
227 20250314 153100 167789412 317 317 317 317 0
228 20250314 153000 167789412 317 317 317 317 51965
229 20250314 152900 151316507 314 314 314 314 0
230 20250314 152800 151316507 314 314 314 314 0
231 20250314 152700 151316507 314 314 314 314 0
232 20250314 152600 151316507 314 314 314 314 0
233 20250314 152500 151316507 314 314 314 314 0
234 20250314 152400 151316507 314 314 314 314 0
235 20250314 152300 151316507 314 314 314 314 0
236 20250314 152200 151316507 314 314 314 314 0
237 20250314 152100 151316507 314 314 314 314 0
238 20250314 152000 151316507 314 314 314 314 0
239 20250314 151900 151316507 314 314 314 314 346
240 20250314 151800 151207863 314 314 314 314 0
241 20250314 151700 151207863 314 314 314 313 37
242 20250314 151600 151196248 313 312 314 312 963
243 20250314 151500 150894768 313 313 313 313 1095
244 20250314 151400 150552033 313 312 313 312 17785
245 20250314 151300 145002313 312 310 312 310 28001
246 20250314 151200 136319001 311 311 311 311 3888
247 20250314 151100 135109833 312 312 312 312 0
248 20250314 151000 135109833 312 312 312 312 958
249 20250314 150900 134810937 311 311 311 311 797
250 20250314 150800 134563070 312 312 312 312 1900
251 20250314 150700 133970270 312 312 312 312 0
252 20250314 150600 133970270 312 311 312 311 15864
253 20250314 150500 129036368 312 312 312 312 702
254 20250314 150400 128817344 312 311 312 311 124
255 20250314 150300 128778682 312 311 312 311 236
256 20250314 150200 128705088 311 311 311 311 15412
257 20250314 150100 123911956 312 311 312 311 3730
258 20250314 150000 122751671 312 312 312 312 1622
259 20250314 145900 122245607 312 312 312 312 31
260 20250314 145800 122235935 312 312 312 312 58
261 20250314 145700 122217839 311 311 311 311 1
262 20250314 145600 122217528 312 312 312 311 453
263 20250314 145500 122076243 311 312 312 311 12
264 20250314 145400 122072500 312 312 312 312 0
265 20250314 145300 122072500 312 312 312 311 1903
266 20250314 145200 121478765 312 312 312 312 15200
267 20250314 145100 116736365 312 312 312 312 0
268 20250314 145000 116736365 312 312 312 312 1
269 20250314 144900 116736053 312 312 312 312 0
270 20250314 144800 116736053 312 312 312 312 0
271 20250314 144700 116736053 312 312 312 312 0
272 20250314 144600 116736053 312 311 312 311 3412
273 20250314 144500 115674905 311 311 311 311 600
274 20250314 144400 115488305 311 311 311 310 4715
275 20250314 144300 114026440 312 312 312 311 2964
276 20250314 144200 113104628 312 312 312 312 0
277 20250314 144100 113104628 312 312 312 311 1084
278 20250314 144000 112766480 313 313 313 313 7
279 20250314 143900 112764289 312 313 313 312 3
280 20250314 143800 112763352 313 313 313 313 1
281 20250314 143700 112763039 313 313 313 313 638
282 20250314 143600 112563345 313 313 313 313 15
283 20250314 143500 112558650 312 312 312 312 2500
284 20250314 143400 111778650 312 312 312 312 5043
285 20250314 143300 110205234 312 312 312 312 1064
286 20250314 143200 109873266 312 312 312 312 0
287 20250314 143100 109873266 312 312 312 312 0
288 20250314 143000 109873266 312 311 312 311 1088
289 20250314 142900 109534810 311 311 311 311 5897
290 20250314 142800 107700843 311 310 311 310 19353
291 20250314 142700 101691813 311 311 311 310 532
292 20250314 142600 101526537 311 311 311 311 0
293 20250314 142500 101526537 311 311 311 311 0
294 20250314 142400 101526537 311 311 311 311 1
295 20250314 142300 101526226 310 310 310 310 3377
296 20250314 142200 100479356 311 311 311 311 0
297 20250314 142100 100479356 311 311 311 311 1
298 20250314 142000 100479045 311 311 311 311 0
299 20250314 141900 100479045 311 311 311 311 0
300 20250314 141800 100479045 311 311 311 311 0
301 20250314 141700 100479045 311 310 311 310 2953
302 20250314 141600 99560664 311 310 311 310 3001
303 20250314 141500 98630353 310 310 310 310 499
304 20250314 141400 98475663 311 310 311 310 4
305 20250314 141300 98474421 311 310 311 310 2
306 20250314 141200 98473800 311 310 311 310 16
307 20250314 141100 98468827 311 310 311 310 16
308 20250314 141000 98463864 311 310 311 310 2
309 20250314 140900 98463243 311 310 311 310 25004
310 20250314 140800 90712001 311 312 312 311 2051
311 20250314 140700 90074089 311 312 312 311 64
312 20250314 140600 90054123 310 312 312 310 16003
313 20250314 140500 85092114 311 311 312 311 3
314 20250314 140400 85091180 312 311 312 311 6668
315 20250314 140300 83017431 312 311 312 311 5
316 20250314 140200 83015872 313 313 313 313 0
317 20250314 140100 83015872 313 311 313 311 5505
318 20250314 140000 81303807 313 313 313 313 0
319 20250314 135900 81303807 313 313 313 313 0
320 20250314 135800 81303807 313 313 313 313 0
321 20250314 135700 81303807 313 312 313 311 24965
322 20250314 135600 73535672 313 313 313 313 42
323 20250314 135500 73522526 313 313 313 313 0
324 20250314 135400 73522526 313 313 313 313 0
325 20250314 135300 73522526 313 313 313 313 0
326 20250314 135200 73522526 313 313 313 312 3
327 20250314 135100 73521588 312 313 313 312 6
328 20250314 135000 73519713 312 312 313 312 5
329 20250314 134900 73518151 313 312 313 312 2
330 20250314 134800 73517526 313 313 313 313 1
331 20250314 134700 73517213 312 313 313 312 4
332 20250314 134600 73515963 312 312 312 312 1
333 20250314 134500 73515651 313 313 313 312 5
334 20250314 134400 73514088 312 313 313 312 2
335 20250314 134300 73513463 313 313 313 313 0
336 20250314 134200 73513463 313 313 313 313 0
337 20250314 134100 73513463 313 313 313 313 0
338 20250314 134000 73513463 313 313 313 313 0
339 20250314 133900 73513463 313 313 313 313 5
340 20250314 133800 73511898 313 313 313 313 63
341 20250314 133700 73492179 313 313 313 313 0
342 20250314 133600 73492179 313 313 313 313 0
343 20250314 133500 73492179 313 313 313 313 0
344 20250314 133400 73492179 313 313 313 313 0
345 20250314 133300 73492179 313 313 313 313 0
346 20250314 133200 73492179 313 313 313 313 0
347 20250314 133100 73492179 313 313 313 313 53
348 20250314 133000 73475590 313 313 313 313 0
349 20250314 132900 73475590 313 313 313 313 0
350 20250314 132800 73475590 313 313 313 313 0
351 20250314 132700 73475590 313 313 313 313 0
352 20250314 132600 73475590 313 313 313 313 0
353 20250314 132500 73475590 313 313 313 313 0
354 20250314 132400 73475590 313 313 313 313 4
355 20250314 132300 73474338 314 314 314 314 0
356 20250314 132200 73474338 314 314 314 314 2
357 20250314 132100 73473710 314 314 314 314 0
358 20250314 132000 73473710 314 314 314 314 0
359 20250314 131900 73473710 314 314 314 314 0
360 20250314 131800 73473710 314 314 314 314 1
361 20250314 131700 73473396 312 312 312 312 73
362 20250314 131600 73450620 313 313 313 313 52
363 20250314 131500 73434344 313 313 313 313 0
364 20250314 131400 73434344 313 313 313 313 384
365 20250314 131300 73314152 314 314 314 314 0
366 20250314 131200 73314152 314 314 314 314 19
367 20250314 131100 73308186 314 314 314 314 0
368 20250314 131000 73308186 314 314 314 314 10
369 20250314 130900 73305046 314 314 314 314 0
370 20250314 130800 73305046 314 314 314 314 0
371 20250314 130700 73305046 314 314 314 314 0
372 20250314 130600 73305046 314 314 314 314 0
373 20250314 130500 73305046 314 314 314 314 0
374 20250314 130400 73305046 314 314 314 314 300
375 20250314 130300 73210846 314 314 314 314 75
376 20250314 130200 73187296 313 313 313 313 500
377 20250314 130100 73030796 312 312 312 312 0
378 20250314 130000 73030796 312 312 312 312 0
379 20250314 125900 73030796 312 313 313 312 1098
380 20250314 125800 72688020 312 312 312 312 30
381 20250314 125700 72678660 313 313 313 313 0
382 20250314 125600 72678660 313 313 313 313 0
383 20250314 125500 72678660 313 313 313 313 25919
384 20250314 125400 64566013 314 314 314 314 0
385 20250314 125300 64566013 314 314 314 314 0
386 20250314 125200 64566013 314 314 314 314 4
387 20250314 125100 64564757 313 313 313 313 1250
388 20250314 125000 64173507 313 314 314 313 524
389 20250314 124900 64008972 314 314 314 314 0
390 20250314 124800 64008972 314 314 314 314 0
391 20250314 124700 64008972 314 314 314 314 0
392 20250314 124600 64008972 314 313 314 313 36
393 20250314 124500 63997669 314 314 314 314 57
394 20250314 124400 63979771 313 313 313 313 2
395 20250314 124300 63979145 314 314 314 314 0
396 20250314 124200 63979145 314 313 314 313 2858
397 20250314 124100 63084576 313 313 313 313 0
398 20250314 124000 63084576 313 313 313 313 0
399 20250314 123900 63084576 313 313 313 313 13
400 20250314 123800 63080507 313 313 313 313 0
401 20250314 123700 63080507 313 313 313 313 0
402 20250314 123600 63080507 313 313 313 313 0
403 20250314 123500 63080507 313 313 313 313 0
404 20250314 123400 63080507 313 313 313 313 10
405 20250314 123300 63077377 313 313 313 313 0
406 20250314 123200 63077377 313 313 313 313 30
407 20250314 123100 63067987 313 313 313 313 5008
408 20250314 123000 61500483 313 313 313 313 0
409 20250314 122900 61500483 313 313 313 313 0
410 20250314 122800 61500483 313 313 313 313 0
411 20250314 122700 61500483 313 313 313 313 0
412 20250314 122600 61500483 313 312 313 312 102
413 20250314 122500 61468658 311 311 311 311 0
414 20250314 122400 61468658 311 311 311 311 0
415 20250314 122300 61468658 311 312 312 311 47
416 20250314 122200 61454027 313 313 313 313 0
417 20250314 122100 61454027 313 313 313 313 10
418 20250314 122000 61450897 313 313 313 313 0
419 20250314 121900 61450897 313 313 313 313 0
420 20250314 121800 61450897 313 313 313 313 3
421 20250314 121700 61449958 312 312 312 312 0
422 20250314 121600 61449958 312 312 312 312 0
423 20250314 121500 61449958 312 312 312 312 0
424 20250314 121400 61449958 312 312 312 312 500
425 20250314 121300 61293958 312 312 312 312 0
426 20250314 121200 61293958 312 312 312 312 0
427 20250314 121100 61293958 312 312 312 312 13
428 20250314 121000 61289902 312 312 312 312 44
429 20250314 120900 61276174 312 312 312 311 10
430 20250314 120800 61273055 311 311 312 311 1104
431 20250314 120700 60929609 311 312 312 311 4
432 20250314 120600 60928363 311 312 312 311 2
433 20250314 120500 60927740 311 311 311 311 0
434 20250314 120400 60927740 311 311 311 311 0
435 20250314 120300 60927740 311 311 311 311 0
436 20250314 120200 60927740 311 311 311 311 0
437 20250314 120100 60927740 311 311 311 311 0
438 20250314 120000 60927740 311 311 311 311 1
439 20250314 115900 60927429 312 312 312 312 50
440 20250314 115800 60911829 312 312 312 312 112
441 20250314 115700 60876885 310 312 312 310 50000
442 20250314 115600 45349843 312 312 312 312 2500
443 20250314 115500 44569843 313 313 313 313 10
444 20250314 115400 44566713 313 313 313 313 0
445 20250314 115300 44566713 313 313 313 313 0
446 20250314 115200 44566713 313 313 313 313 3
447 20250314 115100 44565774 313 313 313 313 9
448 20250314 115000 44562957 313 313 313 313 0
449 20250314 114900 44562957 313 313 313 313 0
450 20250314 114800 44562957 313 313 313 313 1
451 20250314 114700 44562644 312 312 312 312 1806
452 20250314 114600 43999172 311 311 311 311 0
453 20250314 114500 43999172 311 311 311 311 0
454 20250314 114400 43999172 311 312 312 311 117
455 20250314 114300 43962771 311 311 311 311 2000
456 20250314 114200 43340771 312 312 312 312 500
457 20250314 114100 43184771 312 312 312 312 2
458 20250314 114000 43184147 312 312 312 312 1030
459 20250314 113900 42862787 313 313 313 313 0
460 20250314 113800 42862787 313 312 313 312 1011
461 20250314 113700 42547344 312 312 312 312 600
462 20250314 113600 42360144 312 312 312 312 0
463 20250314 113500 42360144 312 312 312 312 395
464 20250314 113400 42236904 312 312 312 312 205
465 20250314 113300 42172944 312 312 312 312 0
466 20250314 113200 42172944 312 312 312 312 0
467 20250314 113100 42172944 312 312 312 312 1000
468 20250314 113000 41860944 312 312 312 312 0
469 20250314 112900 41860944 312 312 312 312 0
470 20250314 112800 41860944 312 312 312 312 0
471 20250314 112700 41860944 312 312 312 312 10000
472 20250314 112600 38740944 313 313 313 313 0
473 20250314 112500 38740944 313 313 313 313 716
474 20250314 112400 38516836 312 312 312 312 20000
475 20250314 112300 32276836 313 313 313 313 0
476 20250314 112200 32276836 313 313 313 313 67
477 20250314 112100 32255865 313 313 313 313 1
478 20250314 112000 32255552 312 312 312 312 1
479 20250314 111900 32255240 313 312 313 312 502
480 20250314 111800 32098615 313 313 313 313 0
481 20250314 111700 32098615 313 313 313 313 0
482 20250314 111600 32098615 313 313 313 313 1
483 20250314 111500 32098302 312 313 313 312 2
484 20250314 111400 32097677 312 313 313 312 16
485 20250314 111300 32092670 313 313 313 313 0
486 20250314 111200 32092670 313 313 313 313 0
487 20250314 111100 32092670 313 312 313 311 405
488 20250314 111000 31966453 312 312 312 312 0
489 20250314 110900 31966453 312 312 312 312 0
490 20250314 110800 31966453 312 312 312 312 782
491 20250314 110700 31722469 312 312 312 312 0
492 20250314 110600 31722469 312 312 312 312 0
493 20250314 110500 31722469 312 312 313 312 11005
494 20250314 110400 28288907 313 312 313 312 2
495 20250314 110300 28288282 313 313 313 313 1
496 20250314 110200 28287969 313 313 313 313 588
497 20250314 110100 28103925 313 313 313 313 500
498 20250314 110000 27947425 312 312 312 312 0
499 20250314 105900 27947425 312 312 312 312 0
500 20250314 105800 27947425 312 313 313 312 2
501 20250314 105700 27946800 312 312 312 312 0
502 20250314 105600 27946800 312 313 313 312 203
503 20250314 105500 27883264 313 312 313 312 2
504 20250314 105400 27882639 312 312 312 312 0
505 20250314 105300 27882639 312 312 312 312 1000
506 20250314 105200 27570639 313 312 313 312 2
507 20250314 105100 27570014 313 313 313 313 0
508 20250314 105000 27570014 313 313 313 313 0
509 20250314 104900 27570014 313 313 313 313 1
510 20250314 104800 27569701 313 312 313 312 2
511 20250314 104700 27569076 313 313 313 313 54
512 20250314 104600 27552174 312 313 313 312 2
513 20250314 104500 27551549 312 312 312 312 2
514 20250314 104400 27550925 312 312 312 312 0
515 20250314 104300 27550925 312 312 312 312 1033
516 20250314 104200 27228629 312 312 312 312 3810
517 20250314 104100 26039909 312 312 312 312 0
518 20250314 104000 26039909 312 312 312 312 7358
519 20250314 103900 23744213 313 313 313 313 2
520 20250314 103800 23743587 313 313 313 313 10
521 20250314 103700 23740457 312 312 312 312 1400
522 20250314 103600 23303657 313 313 313 313 0
523 20250314 103500 23303657 313 313 313 313 0
524 20250314 103400 23303657 313 313 313 313 500
525 20250314 103300 23147157 315 315 315 315 0
526 20250314 103200 23147157 315 315 315 315 0
527 20250314 103100 23147157 315 315 315 315 0
528 20250314 103000 23147157 315 315 315 315 0
529 20250314 102900 23147157 315 315 315 315 0
530 20250314 102800 23147157 315 313 315 313 3300
531 20250314 102700 22113657 315 315 315 315 0
532 20250314 102600 22113657 315 315 315 315 0
533 20250314 102500 22113657 315 315 315 315 0
534 20250314 102400 22113657 315 315 315 315 0
535 20250314 102300 22113657 315 315 315 315 36
536 20250314 102200 22102317 315 315 315 315 0
537 20250314 102100 22102317 315 315 315 315 0
538 20250314 102000 22102317 315 315 315 315 1
539 20250314 101900 22102002 313 313 313 313 1000
540 20250314 101800 21789002 313 313 313 313 0
541 20250314 101700 21789002 313 315 315 313 2
542 20250314 101600 21788374 313 314 315 313 340
543 20250314 101500 21681824 315 315 315 315 0
544 20250314 101400 21681824 315 315 315 315 1
545 20250314 101300 21681509 315 315 315 315 3
546 20250314 101200 21680564 314 314 314 314 100
547 20250314 101100 21649164 315 315 315 315 0
548 20250314 101000 21649164 315 315 315 315 0
549 20250314 100900 21649164 315 315 315 315 4
550 20250314 100800 21647904 314 314 314 314 1000
551 20250314 100700 21333904 315 315 315 315 1
552 20250314 100600 21333589 315 315 315 315 0
553 20250314 100500 21333589 315 315 315 315 0
554 20250314 100400 21333589 315 315 315 315 2
555 20250314 100300 21332959 313 314 314 313 2722
556 20250314 100200 20479846 315 315 315 315 0
557 20250314 100100 20479846 315 315 315 315 0
558 20250314 100000 20479846 315 315 315 315 0
559 20250314 095900 20479846 315 315 315 315 0
560 20250314 095800 20479846 315 314 315 314 4719
561 20250314 095700 18997011 314 314 314 314 0
562 20250314 095600 18997011 314 314 314 314 0
563 20250314 095500 18997011 314 314 314 314 1
564 20250314 095400 18996697 315 315 315 315 0
565 20250314 095300 18996697 315 315 315 315 0
566 20250314 095200 18996697 315 315 315 315 2
567 20250314 095100 18996067 314 314 314 314 29
568 20250314 095000 18986961 316 316 316 316 0
569 20250314 094900 18986961 316 316 316 316 0
570 20250314 094800 18986961 316 316 316 316 1
571 20250314 094700 18986645 316 313 316 313 15
572 20250314 094600 18981909 315 315 315 313 504
573 20250314 094500 18823651 315 315 315 315 14
574 20250314 094400 18819241 316 316 316 316 0
575 20250314 094300 18819241 316 316 316 316 0
576 20250314 094200 18819241 316 316 316 316 0
577 20250314 094100 18819241 316 316 316 316 0
578 20250314 094000 18819241 316 316 316 316 0
579 20250314 093900 18819241 316 314 316 314 20002
580 20250314 093800 12538611 316 316 316 316 1
581 20250314 093700 12538295 316 316 316 316 2
582 20250314 093600 12537663 316 316 316 316 1
583 20250314 093500 12537347 314 314 314 314 2
584 20250314 093400 12536719 316 316 316 316 1
585 20250314 093300 12536403 316 314 316 314 22566
586 20250314 093200 5424139 315 315 315 315 0
587 20250314 093100 5424139 315 315 315 315 8
588 20250314 093000 5421619 313 315 315 313 330
589 20250314 092900 5318157 314 314 314 314 263
590 20250314 092800 5235575 315 315 315 315 0
591 20250314 092700 5235575 315 314 315 313 1001
592 20250314 092600 4921927 315 315 315 315 1001
593 20250314 092500 4606612 314 314 315 314 1501
594 20250314 092400 4135297 314 314 314 314 500
595 20250314 092300 3978297 315 315 315 315 0
596 20250314 092200 3978297 315 315 315 315 1
597 20250314 092100 3977982 314 314 314 314 490
598 20250314 092000 3824122 315 314 315 314 115
599 20250314 091900 3788010 315 315 315 315 0
600 20250314 091800 3788010 315 314 315 314 452
601 20250314 091700 3646081 315 315 315 315 2522
602 20250314 091600 2851651 315 315 315 315 0
603 20250314 091500 2851651 315 315 315 315 0
604 20250314 091400 2851651 315 315 315 315 2
605 20250314 091300 2851021 315 315 315 315 0
606 20250314 091200 2851021 315 315 315 315 0
607 20250314 091100 2851021 315 315 315 315 0
608 20250314 091000 2851021 315 314 315 314 701
609 20250314 090900 2630906 315 315 315 315 5
610 20250314 090800 2629331 314 313 314 313 6202
611 20250314 090700 687603 315 315 315 315 0
612 20250314 090600 687603 315 315 315 315 3
613 20250314 090500 686658 315 315 315 315 4
614 20250314 090400 685398 315 315 315 315 10
615 20250314 090300 682248 315 315 315 315 2
616 20250314 090200 681618 312 312 312 312 0
617 20250314 090100 681618 312 313 316 312 1206
618 20250314 090000 304120 313 314 314 313 970

1
032680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,105590764,0,33577862952,0.00
20250311,0,105590764,0,33366681424,0.00
20250310,0,105590764,0,33577862952,0.00
20250307,0,105590764,0,33683453716,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 105590764 0 33577862952 0.00
3 20250311 0 105590764 0 33366681424 0.00
4 20250310 0 105590764 0 33577862952 0.00
5 20250307 0 105590764 0 33683453716 0.00