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

619
032800/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191700,37867992,595,595,595,595,595
20250314,191600,37867992,595,595,595,595,0
20250314,191500,37867992,595,595,595,595,0
20250314,191400,37867992,595,595,595,595,0
20250314,191300,37867992,595,595,595,595,0
20250314,191200,37867992,595,595,595,595,0
20250314,191100,37867992,595,595,595,595,0
20250314,191000,37867992,595,595,595,595,0
20250314,190900,37867992,595,595,595,595,0
20250314,190800,37867992,595,595,595,595,0
20250314,190700,37867992,595,595,595,595,0
20250314,190600,37867992,595,595,595,595,0
20250314,190500,37867992,595,595,595,595,0
20250314,190400,37867992,595,595,595,595,0
20250314,190300,37867992,595,595,595,595,0
20250314,190200,37867992,595,595,595,595,0
20250314,190100,37867992,595,595,595,595,0
20250314,190000,37867992,595,595,595,595,0
20250314,185900,37867992,595,595,595,595,0
20250314,185800,37867992,595,595,595,595,0
20250314,185700,37867992,595,595,595,595,0
20250314,185600,37867992,595,595,595,595,0
20250314,185500,37867992,595,595,595,595,0
20250314,185400,37867992,595,595,595,595,0
20250314,185300,37867992,595,595,595,595,0
20250314,185200,37867992,595,595,595,595,0
20250314,185100,37867992,595,595,595,595,0
20250314,185000,37867992,595,595,595,595,0
20250314,184900,37867992,595,595,595,595,0
20250314,184800,37867992,595,595,595,595,0
20250314,184700,37867992,595,595,595,595,595
20250314,184600,37867992,595,595,595,595,0
20250314,184500,37867992,595,595,595,595,0
20250314,184400,37867992,595,595,595,595,0
20250314,184300,37867992,595,595,595,595,0
20250314,184200,37867992,595,595,595,595,0
20250314,184100,37867992,595,595,595,595,0
20250314,184000,37867992,595,595,595,595,0
20250314,183900,37867992,595,595,595,595,0
20250314,183800,37867992,595,595,595,595,0
20250314,183700,37867992,595,595,595,595,0
20250314,183600,37867992,595,595,595,595,0
20250314,183500,37867992,595,595,595,595,0
20250314,183400,37867992,595,595,595,595,0
20250314,183300,37867992,595,595,595,595,0
20250314,183200,37867992,595,595,595,595,0
20250314,183100,37867992,595,595,595,595,0
20250314,183000,37867992,595,595,595,595,0
20250314,182900,37867992,595,595,595,595,0
20250314,182800,37867992,595,595,595,595,0
20250314,182700,37867992,595,595,595,595,0
20250314,182600,37867992,595,595,595,595,0
20250314,182500,37867992,595,595,595,595,0
20250314,182400,37867992,595,595,595,595,0
20250314,182300,37867992,595,595,595,595,0
20250314,182200,37867992,595,595,595,595,0
20250314,182100,37867992,595,595,595,595,0
20250314,182000,37867992,595,595,595,595,0
20250314,181900,37867992,595,595,595,595,0
20250314,181800,37867992,595,595,595,595,0
20250314,181700,37867992,595,595,595,595,595
20250314,181600,37867992,595,595,595,595,0
20250314,181500,37867992,595,595,595,595,0
20250314,181400,37867992,595,595,595,595,0
20250314,181300,37867992,595,595,595,595,0
20250314,181200,37867992,595,595,595,595,0
20250314,181100,37867992,595,595,595,595,0
20250314,181000,37867992,595,595,595,595,0
20250314,180900,37867992,595,595,595,595,0
20250314,180800,37867992,595,595,595,595,0
20250314,180700,37867992,595,595,595,595,0
20250314,180600,37867992,595,595,595,595,0
20250314,180500,37867992,595,595,595,595,0
20250314,180400,37867992,595,595,595,595,0
20250314,180300,37867992,595,595,595,595,0
20250314,180200,37867992,595,595,595,595,0
20250314,180100,37867992,595,595,595,595,0
20250314,180000,37867992,595,595,595,595,0
20250314,175900,37867992,595,595,595,595,0
20250314,175800,37867992,595,595,595,595,0
20250314,175700,37867992,595,595,595,595,0
20250314,175600,37867992,595,595,595,595,0
20250314,175500,37867992,595,595,595,595,0
20250314,175400,37867992,595,595,595,595,0
20250314,175300,37867992,595,595,595,595,0
20250314,175200,37867992,595,595,595,595,0
20250314,175100,37867992,595,595,595,595,0
20250314,175000,37867992,595,595,595,595,0
20250314,174900,37867992,595,595,595,595,0
20250314,174800,37867992,595,595,595,595,0
20250314,174700,37867992,595,595,595,595,595
20250314,174600,37867992,595,595,595,595,0
20250314,174500,37867992,595,595,595,595,0
20250314,174400,37867992,595,595,595,595,0
20250314,174300,37867992,595,595,595,595,0
20250314,174200,37867992,595,595,595,595,0
20250314,174100,37867992,595,595,595,595,0
20250314,174000,37867992,595,595,595,595,0
20250314,173900,37867992,595,595,595,595,0
20250314,173800,37867992,595,595,595,595,0
20250314,173700,37867992,595,595,595,595,0
20250314,173600,37867992,595,595,595,595,0
20250314,173500,37867992,595,595,595,595,0
20250314,173400,37867992,595,595,595,595,0
20250314,173300,37867992,595,595,595,595,0
20250314,173200,37867992,595,595,595,595,0
20250314,173100,37867992,595,595,595,595,0
20250314,173000,37867992,595,595,595,595,0
20250314,172900,37867992,595,595,595,595,0
20250314,172800,37867992,595,595,595,595,0
20250314,172700,37867992,595,595,595,595,0
20250314,172600,37867992,595,595,595,595,0
20250314,172500,37867992,595,595,595,595,0
20250314,172400,37867992,595,595,595,595,0
20250314,172300,37867992,595,595,595,595,0
20250314,172200,37867992,595,595,595,595,0
20250314,172100,37867992,595,595,595,595,0
20250314,172000,37867992,595,595,595,595,0
20250314,171900,37867992,595,595,595,595,0
20250314,171800,37867992,595,595,595,595,0
20250314,171700,37867992,595,595,595,595,595
20250314,171600,37867992,595,595,595,595,0
20250314,171500,37867992,595,595,595,595,0
20250314,171400,37867992,595,595,595,595,0
20250314,171300,37867992,595,595,595,595,0
20250314,171200,37867992,595,595,595,595,0
20250314,171100,37867992,595,595,595,595,0
20250314,171000,37867992,595,595,595,595,0
20250314,170900,37867992,595,595,595,595,0
20250314,170800,37867992,595,595,595,595,0
20250314,170700,37867992,595,595,595,595,0
20250314,170600,37867992,595,595,595,595,0
20250314,170500,37867992,595,595,595,595,0
20250314,170400,37867992,595,595,595,595,0
20250314,170300,37867992,595,595,595,595,0
20250314,170200,37867992,595,595,595,595,0
20250314,170100,37867992,595,595,595,595,0
20250314,170000,37867992,595,595,595,595,0
20250314,165900,37867992,595,595,595,595,0
20250314,165800,37867992,595,595,595,595,0
20250314,165700,37867992,595,595,595,595,0
20250314,165600,37867992,595,595,595,595,0
20250314,165500,37867992,595,595,595,595,0
20250314,165400,37867992,595,595,595,595,0
20250314,165300,37867992,595,595,595,595,0
20250314,165200,37867992,595,595,595,595,0
20250314,165100,37867992,595,595,595,595,0
20250314,165000,37867992,595,595,595,595,0
20250314,164900,37867992,595,595,595,595,0
20250314,164800,37867992,595,595,595,595,0
20250314,164700,37867992,595,595,595,595,595
20250314,164600,37867992,595,595,595,595,0
20250314,164500,37867992,595,595,595,595,0
20250314,164400,37867992,595,595,595,595,0
20250314,164300,37867992,595,595,595,595,0
20250314,164200,37867992,595,595,595,595,0
20250314,164100,37867992,595,595,595,595,0
20250314,164000,37867992,595,595,595,595,0
20250314,163900,37867992,595,595,595,595,0
20250314,163800,37867992,595,595,595,595,0
20250314,163700,37867992,595,595,595,595,0
20250314,163600,37867992,595,595,595,595,0
20250314,163500,37867992,595,595,595,595,0
20250314,163400,37867992,595,595,595,595,0
20250314,163300,37867992,595,595,595,595,0
20250314,163200,37867992,595,595,595,595,0
20250314,163100,37867992,595,595,595,595,0
20250314,163000,37867992,595,595,595,595,0
20250314,162900,37867992,595,595,595,595,0
20250314,162800,37867992,595,595,595,595,0
20250314,162700,37867992,595,595,595,595,0
20250314,162600,37867992,595,595,595,595,0
20250314,162500,37867992,595,595,595,595,0
20250314,162400,37867992,595,595,595,595,0
20250314,162300,37867992,595,595,595,595,0
20250314,162200,37867992,595,595,595,595,0
20250314,162100,37867992,595,595,595,595,0
20250314,162000,37867992,595,595,595,595,0
20250314,161900,37867992,595,595,595,595,0
20250314,161800,37867992,595,595,595,595,0
20250314,161700,37867992,595,595,595,595,595
20250314,161600,37867992,595,595,595,595,0
20250314,161500,37867992,595,595,595,595,0
20250314,161400,37867992,595,595,595,595,0
20250314,161300,37867992,595,595,595,595,0
20250314,161200,37867992,595,595,595,595,0
20250314,161100,37867992,595,595,595,595,0
20250314,161000,37867992,595,595,595,595,0
20250314,160900,37867992,595,595,595,595,0
20250314,160800,37867992,595,595,595,595,0
20250314,160700,37867992,595,595,595,595,0
20250314,160600,37867992,595,595,595,595,0
20250314,160500,37867992,595,595,595,595,0
20250314,160400,37867992,595,595,595,595,0
20250314,160300,37867992,595,595,595,595,0
20250314,160200,37867992,595,595,595,595,0
20250314,160100,37867992,595,595,595,595,0
20250314,160000,37867992,595,595,595,595,0
20250314,155900,37867992,595,595,595,595,0
20250314,155800,37867992,595,595,595,595,0
20250314,155700,37867992,595,595,595,595,0
20250314,155600,37867992,595,595,595,595,0
20250314,155500,37867992,595,595,595,595,0
20250314,155400,37867992,595,595,595,595,0
20250314,155300,37867992,595,595,595,595,0
20250314,155200,37867992,595,595,595,595,0
20250314,155100,37867992,595,595,595,595,0
20250314,155000,37867992,595,595,595,595,0
20250314,154900,37867992,595,595,595,595,0
20250314,154800,37867992,595,595,595,595,0
20250314,154700,37867992,595,595,595,595,595
20250314,154600,37867992,595,595,595,595,0
20250314,154500,37867992,595,595,595,595,0
20250314,154400,37867992,595,595,595,595,0
20250314,154300,37867992,595,595,595,595,0
20250314,154200,37867992,595,595,595,595,0
20250314,154100,37867992,595,595,595,595,0
20250314,154000,37867992,595,595,595,595,0
20250314,153900,37867992,595,595,595,595,0
20250314,153800,37867992,595,595,595,595,0
20250314,153700,37867992,595,595,595,595,0
20250314,153600,37867992,595,595,595,595,0
20250314,153500,37867992,595,595,595,595,0
20250314,153400,37867992,595,595,595,595,0
20250314,153300,37867992,595,595,595,595,0
20250314,153200,37867992,595,595,595,595,0
20250314,153100,37867992,595,595,595,595,0
20250314,153000,37867992,595,595,595,595,595
20250314,152900,37513967,595,595,595,595,0
20250314,152800,37513967,595,595,595,595,0
20250314,152700,37513967,595,595,595,595,0
20250314,152600,37513967,595,595,595,595,0
20250314,152500,37513967,595,595,595,595,0
20250314,152400,37513967,595,595,595,595,0
20250314,152300,37513967,595,595,595,595,0
20250314,152200,37513967,595,595,595,595,0
20250314,152100,37513967,595,595,595,595,0
20250314,152000,37513967,595,595,595,595,0
20250314,151900,37513967,595,595,595,595,4
20250314,151800,37511587,595,595,595,595,0
20250314,151700,37511587,595,595,595,595,10
20250314,151600,37505637,595,595,595,595,0
20250314,151500,37505637,595,595,595,595,46
20250314,151400,37478267,595,593,595,593,2000
20250314,151300,36289749,593,593,593,592,250
20250314,151200,36141549,592,592,592,592,0
20250314,151100,36141549,592,592,592,592,400
20250314,151000,35904749,593,593,593,593,0
20250314,150900,35904749,593,593,593,593,1
20250314,150800,35904156,593,593,593,593,66
20250314,150700,35865018,593,593,593,593,51
20250314,150600,35834775,593,593,593,593,0
20250314,150500,35834775,593,593,593,593,0
20250314,150400,35834775,593,593,593,593,0
20250314,150300,35834775,593,593,593,593,400
20250314,150200,35597575,593,593,593,593,7
20250314,150100,35593424,593,592,593,592,1793
20250314,150000,34531816,593,593,593,593,151
20250314,145900,34442273,594,594,594,594,0
20250314,145800,34442273,594,594,594,594,4
20250314,145700,34439897,594,593,594,593,60
20250314,145600,34404307,594,594,594,594,30
20250314,145500,34386487,594,594,594,594,15
20250314,145400,34377577,595,595,595,595,100
20250314,145300,34318077,594,595,595,594,190
20250314,145200,34205127,595,595,595,595,0
20250314,145100,34205127,595,595,595,595,10
20250314,145000,34199177,595,595,595,595,0
20250314,144900,34199177,595,595,595,595,1
20250314,144800,34198582,595,595,595,595,0
20250314,144700,34198582,595,595,595,595,1
20250314,144600,34197987,595,595,595,595,500
20250314,144500,33900487,595,595,595,595,1994
20250314,144400,32714057,594,594,594,594,0
20250314,144300,32714057,594,594,594,594,0
20250314,144200,32714057,594,594,594,594,0
20250314,144100,32714057,594,594,594,594,1
20250314,144000,32713463,592,592,592,592,0
20250314,143900,32713463,592,592,592,592,0
20250314,143800,32713463,592,592,592,592,0
20250314,143700,32713463,592,592,592,592,0
20250314,143600,32713463,592,592,592,592,0
20250314,143500,32713463,592,592,592,592,1200
20250314,143400,32003063,592,592,592,592,0
20250314,143300,32003063,592,592,592,592,0
20250314,143200,32003063,592,592,592,592,0
20250314,143100,32003063,592,592,592,592,0
20250314,143000,32003063,592,592,592,592,0
20250314,142900,32003063,592,592,592,592,0
20250314,142800,32003063,592,592,592,592,0
20250314,142700,32003063,592,592,592,592,0
20250314,142600,32003063,592,592,592,592,0
20250314,142500,32003063,592,592,592,592,64
20250314,142400,31965175,592,592,592,592,0
20250314,142300,31965175,592,592,592,592,0
20250314,142200,31965175,592,592,592,592,0
20250314,142100,31965175,592,592,592,592,0
20250314,142000,31965175,592,592,592,592,0
20250314,141900,31965175,592,593,593,592,1501
20250314,141800,31076076,594,594,594,594,10
20250314,141700,31070136,594,594,594,594,0
20250314,141600,31070136,594,594,594,594,0
20250314,141500,31070136,594,594,594,594,0
20250314,141400,31070136,594,594,594,594,0
20250314,141300,31070136,594,594,594,594,0
20250314,141200,31070136,594,594,594,594,0
20250314,141100,31070136,594,594,594,594,0
20250314,141000,31070136,594,594,594,594,0
20250314,140900,31070136,594,594,594,594,0
20250314,140800,31070136,594,594,594,594,0
20250314,140700,31070136,594,594,594,594,0
20250314,140600,31070136,594,594,594,594,4
20250314,140500,31067760,594,594,594,594,0
20250314,140400,31067760,594,594,594,594,0
20250314,140300,31067760,594,594,594,594,0
20250314,140200,31067760,594,594,594,594,4000
20250314,140100,28691760,594,594,594,594,5251
20250314,140000,25572666,594,594,594,594,0
20250314,135900,25572666,594,594,594,594,0
20250314,135800,25572666,594,594,594,594,0
20250314,135700,25572666,594,594,594,594,0
20250314,135600,25572666,594,594,594,594,0
20250314,135500,25572666,594,594,594,594,0
20250314,135400,25572666,594,594,594,594,3079
20250314,135300,23743740,594,594,594,594,0
20250314,135200,23743740,594,594,594,594,0
20250314,135100,23743740,594,594,594,594,0
20250314,135000,23743740,594,594,594,594,0
20250314,134900,23743740,594,594,594,594,0
20250314,134800,23743740,594,594,594,594,0
20250314,134700,23743740,594,594,594,594,0
20250314,134600,23743740,594,594,594,594,0
20250314,134500,23743740,594,594,594,594,0
20250314,134400,23743740,594,594,594,594,0
20250314,134300,23743740,594,594,594,594,0
20250314,134200,23743740,594,594,594,594,0
20250314,134100,23743740,594,594,594,594,0
20250314,134000,23743740,594,594,594,594,0
20250314,133900,23743740,594,594,594,594,0
20250314,133800,23743740,594,594,594,594,0
20250314,133700,23743740,594,594,594,594,302
20250314,133600,23564352,594,594,594,594,0
20250314,133500,23564352,594,594,594,594,0
20250314,133400,23564352,594,594,594,594,1178
20250314,133300,22864620,594,594,594,594,0
20250314,133200,22864620,594,594,594,594,0
20250314,133100,22864620,594,594,594,594,0
20250314,133000,22864620,594,594,594,594,0
20250314,132900,22864620,594,594,594,594,5
20250314,132800,22861650,594,594,594,594,0
20250314,132700,22861650,594,594,594,594,0
20250314,132600,22861650,594,594,594,594,0
20250314,132500,22861650,594,594,594,594,0
20250314,132400,22861650,594,594,594,594,0
20250314,132300,22861650,594,594,594,594,0
20250314,132200,22861650,594,594,594,594,1
20250314,132100,22861056,594,594,594,594,0
20250314,132000,22861056,594,594,594,594,2
20250314,131900,22859868,594,594,594,594,0
20250314,131800,22859868,594,594,594,594,0
20250314,131700,22859868,594,594,594,594,0
20250314,131600,22859868,594,594,594,594,0
20250314,131500,22859868,594,594,594,594,0
20250314,131400,22859868,594,594,594,594,0
20250314,131300,22859868,594,594,594,594,0
20250314,131200,22859868,594,594,594,594,0
20250314,131100,22859868,594,594,594,594,0
20250314,131000,22859868,594,594,594,594,0
20250314,130900,22859868,594,594,594,594,0
20250314,130800,22859868,594,594,594,594,0
20250314,130700,22859868,594,594,594,594,0
20250314,130600,22859868,594,594,594,594,0
20250314,130500,22859868,594,594,594,594,100
20250314,130400,22800468,594,594,594,594,0
20250314,130300,22800468,594,594,594,594,0
20250314,130200,22800468,594,594,594,594,51
20250314,130100,22770174,594,594,594,594,0
20250314,130000,22770174,594,594,594,594,1
20250314,125900,22769580,593,593,593,593,18
20250314,125800,22758906,594,594,594,594,0
20250314,125700,22758906,594,594,594,594,0
20250314,125600,22758906,594,594,594,594,0
20250314,125500,22758906,594,594,594,594,0
20250314,125400,22758906,594,594,594,594,0
20250314,125300,22758906,594,594,594,594,100
20250314,125200,22699506,594,594,594,594,10
20250314,125100,22693566,594,594,594,594,0
20250314,125000,22693566,594,594,594,594,0
20250314,124900,22693566,594,594,594,594,0
20250314,124800,22693566,594,594,594,594,0
20250314,124700,22693566,594,594,594,594,0
20250314,124600,22693566,594,594,594,594,13
20250314,124500,22685844,594,594,594,594,0
20250314,124400,22685844,594,594,594,594,0
20250314,124300,22685844,594,594,594,594,0
20250314,124200,22685844,594,594,594,594,0
20250314,124100,22685844,594,594,594,594,0
20250314,124000,22685844,594,594,594,594,0
20250314,123900,22685844,594,594,594,594,1
20250314,123800,22685250,594,594,594,594,35
20250314,123700,22664460,594,593,594,593,6
20250314,123600,22660901,593,593,593,593,46
20250314,123500,22633623,593,592,593,592,11
20250314,123400,22627110,592,592,592,592,0
20250314,123300,22627110,592,592,592,592,42
20250314,123200,22602246,594,594,594,594,0
20250314,123100,22602246,594,594,594,594,0
20250314,123000,22602246,594,594,594,594,0
20250314,122900,22602246,594,594,594,594,0
20250314,122800,22602246,594,594,594,594,0
20250314,122700,22602246,594,594,594,594,11
20250314,122600,22595712,594,594,594,594,0
20250314,122500,22595712,594,594,594,594,56
20250314,122400,22562448,594,594,594,594,0
20250314,122300,22562448,594,594,594,594,0
20250314,122200,22562448,594,594,594,594,0
20250314,122100,22562448,594,594,594,594,0
20250314,122000,22562448,594,594,594,594,1
20250314,121900,22561854,594,594,594,594,841
20250314,121800,22062300,594,594,594,594,0
20250314,121700,22062300,594,594,594,594,0
20250314,121600,22062300,594,594,594,594,0
20250314,121500,22062300,594,594,594,594,0
20250314,121400,22062300,594,594,594,594,0
20250314,121300,22062300,594,594,594,594,0
20250314,121200,22062300,594,594,594,594,0
20250314,121100,22062300,594,593,594,593,3
20250314,121000,22060520,594,594,594,594,0
20250314,120900,22060520,594,594,594,594,0
20250314,120800,22060520,594,594,594,594,0
20250314,120700,22060520,594,594,594,594,0
20250314,120600,22060520,594,594,594,594,0
20250314,120500,22060520,594,594,594,594,0
20250314,120400,22060520,594,594,594,594,0
20250314,120300,22060520,594,594,594,594,0
20250314,120200,22060520,594,594,594,594,0
20250314,120100,22060520,594,594,594,594,0
20250314,120000,22060520,594,594,594,594,0
20250314,115900,22060520,594,594,594,594,0
20250314,115800,22060520,594,594,594,594,350
20250314,115700,21852620,594,594,594,594,0
20250314,115600,21852620,594,594,594,594,1200
20250314,115500,21139820,594,594,594,594,0
20250314,115400,21139820,594,594,594,594,0
20250314,115300,21139820,594,594,594,594,0
20250314,115200,21139820,594,594,594,594,0
20250314,115100,21139820,594,594,594,594,0
20250314,115000,21139820,594,594,594,594,0
20250314,114900,21139820,594,594,594,594,0
20250314,114800,21139820,594,593,594,593,1000
20250314,114700,20546477,593,593,593,593,0
20250314,114600,20546477,593,593,593,593,3
20250314,114500,20544698,593,593,593,593,0
20250314,114400,20544698,593,593,593,593,0
20250314,114300,20544698,593,593,593,593,0
20250314,114200,20544698,593,593,593,593,0
20250314,114100,20544698,593,593,593,593,0
20250314,114000,20544698,593,593,593,593,0
20250314,113900,20544698,593,593,593,593,1
20250314,113800,20544105,592,592,592,592,0
20250314,113700,20544105,592,592,592,592,542
20250314,113600,20223241,592,592,592,592,33
20250314,113500,20203705,592,592,592,592,0
20250314,113400,20203705,592,592,592,592,0
20250314,113300,20203705,592,592,592,592,8
20250314,113200,20198969,592,592,592,592,0
20250314,113100,20198969,592,592,592,592,0
20250314,113000,20198969,592,592,592,592,1
20250314,112900,20198377,589,589,589,589,0
20250314,112800,20198377,589,589,589,589,0
20250314,112700,20198377,589,589,589,589,0
20250314,112600,20198377,589,592,592,589,1917
20250314,112500,19068217,592,591,592,591,4889
20250314,112400,16174196,589,589,589,589,0
20250314,112300,16174196,589,589,589,589,0
20250314,112200,16174196,589,589,589,589,0
20250314,112100,16174196,589,589,589,589,0
20250314,112000,16174196,589,589,589,589,0
20250314,111900,16174196,589,589,589,589,0
20250314,111800,16174196,589,589,589,589,0
20250314,111700,16174196,589,589,589,589,18
20250314,111600,16163594,589,590,590,589,322
20250314,111500,15973927,590,590,590,590,0
20250314,111400,15973927,590,590,590,590,126
20250314,111300,15899587,590,590,590,590,1
20250314,111200,15898997,589,589,589,589,0
20250314,111100,15898997,589,589,589,589,0
20250314,111000,15898997,589,589,589,589,0
20250314,110900,15898997,589,589,589,589,0
20250314,110800,15898997,589,589,589,589,0
20250314,110700,15898997,589,589,589,589,0
20250314,110600,15898997,589,589,589,589,0
20250314,110500,15898997,589,591,591,589,511
20250314,110400,15597468,592,592,592,592,0
20250314,110300,15597468,592,592,592,592,0
20250314,110200,15597468,592,591,592,591,5
20250314,110100,15594512,592,592,592,592,0
20250314,110000,15594512,592,592,592,592,0
20250314,105900,15594512,592,592,592,592,0
20250314,105800,15594512,592,592,592,592,5
20250314,105700,15591552,592,592,592,592,0
20250314,105600,15591552,592,592,592,592,0
20250314,105500,15591552,592,592,592,592,0
20250314,105400,15591552,592,592,592,592,0
20250314,105300,15591552,592,592,592,592,0
20250314,105200,15591552,592,592,592,592,1
20250314,105100,15590960,590,590,590,590,0
20250314,105000,15590960,590,590,590,590,0
20250314,104900,15590960,590,590,590,590,302
20250314,104800,15412780,590,590,590,590,0
20250314,104700,15412780,590,590,590,590,0
20250314,104600,15412780,590,590,590,590,0
20250314,104500,15412780,590,590,590,590,1
20250314,104400,15412190,590,590,590,590,36
20250314,104300,15390950,590,590,590,590,20
20250314,104200,15379150,589,589,589,589,10
20250314,104100,15373260,590,590,590,590,84
20250314,104000,15323700,593,593,593,593,0
20250314,103900,15323700,593,593,593,593,0
20250314,103800,15323700,593,593,593,593,4
20250314,103700,15321328,593,593,593,593,5
20250314,103600,15318363,593,593,593,593,1
20250314,103500,15317770,589,589,589,589,0
20250314,103400,15317770,589,589,589,589,0
20250314,103300,15317770,589,593,593,589,1000
20250314,103200,14727572,593,593,593,593,0
20250314,103100,14727572,593,593,593,593,0
20250314,103000,14727572,593,593,593,593,0
20250314,102900,14727572,593,593,593,593,35
20250314,102800,14706817,593,593,593,593,0
20250314,102700,14706817,593,593,593,593,0
20250314,102600,14706817,593,593,593,593,5
20250314,102500,14703852,593,593,593,592,55
20250314,102400,14671238,594,593,594,593,7
20250314,102300,14667086,593,593,593,593,9
20250314,102200,14661749,594,594,594,594,0
20250314,102100,14661749,594,594,594,594,0
20250314,102000,14661749,594,594,594,594,0
20250314,101900,14661749,594,594,594,594,0
20250314,101800,14661749,594,594,594,594,0
20250314,101700,14661749,594,594,594,594,1
20250314,101600,14661155,594,594,594,594,0
20250314,101500,14661155,594,594,594,594,6
20250314,101400,14657591,594,594,594,594,10
20250314,101300,14651651,594,591,594,591,101
20250314,101200,14591957,590,590,590,590,0
20250314,101100,14591957,590,590,590,590,0
20250314,101000,14591957,590,590,590,590,0
20250314,100900,14591957,590,590,590,590,0
20250314,100800,14591957,590,595,595,589,3077
20250314,100700,12774650,595,595,595,595,10
20250314,100600,12768700,595,595,595,595,5
20250314,100500,12765725,592,592,592,592,1182
20250314,100400,12065981,595,595,595,595,305
20250314,100300,11884506,595,595,595,595,400
20250314,100200,11646506,595,595,595,595,160
20250314,100100,11551306,595,595,595,595,0
20250314,100000,11551306,595,595,595,595,0
20250314,095900,11551306,595,595,595,595,24
20250314,095800,11537026,595,595,595,595,0
20250314,095700,11537026,595,595,595,595,0
20250314,095600,11537026,595,595,595,595,6
20250314,095500,11533456,595,595,595,595,1
20250314,095400,11532861,592,592,592,592,11
20250314,095300,11526349,592,592,592,592,0
20250314,095200,11526349,592,592,592,592,2
20250314,095100,11525165,593,593,593,593,0
20250314,095000,11525165,593,593,593,593,0
20250314,094900,11525165,593,593,593,593,30
20250314,094800,11507375,594,595,595,594,151
20250314,094700,11417680,597,597,597,597,657
20250314,094600,11025451,596,595,596,595,708
20250314,094500,10603490,595,594,595,594,402
20250314,094400,10364479,592,592,592,592,0
20250314,094300,10364479,592,592,592,592,2957
20250314,094200,8613935,591,591,591,591,0
20250314,094100,8613935,591,591,591,591,55
20250314,094000,8581430,590,590,590,590,823
20250314,093900,8095860,590,590,590,590,3
20250314,093800,8094090,590,590,590,590,0
20250314,093700,8094090,590,590,590,590,2
20250314,093600,8092910,590,590,590,590,50
20250314,093500,8063410,590,590,590,590,0
20250314,093400,8063410,590,590,590,590,373
20250314,093300,7843340,587,587,587,587,330
20250314,093200,7649630,586,586,586,586,0
20250314,093100,7649630,586,590,590,586,1796
20250314,093000,6591367,590,590,590,590,19
20250314,092900,6580157,591,591,591,591,721
20250314,092800,6154046,591,592,592,591,8
20250314,092700,6149311,592,592,592,592,4162
20250314,092600,3685407,592,592,592,592,20
20250314,092500,3673567,594,594,594,594,1
20250314,092400,3672973,591,592,593,591,352
20250314,092300,3464262,592,592,592,592,20
20250314,092200,3452422,593,593,593,593,1
20250314,092100,3451829,592,592,592,592,0
20250314,092000,3451829,592,592,592,592,0
20250314,091900,3451829,592,592,592,592,2
20250314,091800,3450645,592,592,592,592,0
20250314,091700,3450645,592,592,592,592,21
20250314,091600,3438213,592,592,592,592,20
20250314,091500,3426373,592,592,592,592,19
20250314,091400,3415125,592,592,592,592,0
20250314,091300,3415125,592,592,592,592,0
20250314,091200,3415125,592,592,592,592,0
20250314,091100,3415125,592,594,594,592,3063
20250314,091000,1600766,594,594,594,594,0
20250314,090900,1600766,594,595,595,594,26
20250314,090800,1585321,594,596,596,594,39
20250314,090700,1562108,598,599,599,598,3
20250314,090600,1560312,604,604,604,604,2
20250314,090500,1559104,600,600,600,600,716
20250314,090400,1129504,604,602,605,602,1151
20250314,090300,434538,604,592,604,592,31
20250314,090200,416174,592,605,605,592,89
20250314,090100,363421,605,594,605,594,505
20250314,090000,58146,589,586,589,586,99
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191700 37867992 595 595 595 595 595
3 20250314 191600 37867992 595 595 595 595 0
4 20250314 191500 37867992 595 595 595 595 0
5 20250314 191400 37867992 595 595 595 595 0
6 20250314 191300 37867992 595 595 595 595 0
7 20250314 191200 37867992 595 595 595 595 0
8 20250314 191100 37867992 595 595 595 595 0
9 20250314 191000 37867992 595 595 595 595 0
10 20250314 190900 37867992 595 595 595 595 0
11 20250314 190800 37867992 595 595 595 595 0
12 20250314 190700 37867992 595 595 595 595 0
13 20250314 190600 37867992 595 595 595 595 0
14 20250314 190500 37867992 595 595 595 595 0
15 20250314 190400 37867992 595 595 595 595 0
16 20250314 190300 37867992 595 595 595 595 0
17 20250314 190200 37867992 595 595 595 595 0
18 20250314 190100 37867992 595 595 595 595 0
19 20250314 190000 37867992 595 595 595 595 0
20 20250314 185900 37867992 595 595 595 595 0
21 20250314 185800 37867992 595 595 595 595 0
22 20250314 185700 37867992 595 595 595 595 0
23 20250314 185600 37867992 595 595 595 595 0
24 20250314 185500 37867992 595 595 595 595 0
25 20250314 185400 37867992 595 595 595 595 0
26 20250314 185300 37867992 595 595 595 595 0
27 20250314 185200 37867992 595 595 595 595 0
28 20250314 185100 37867992 595 595 595 595 0
29 20250314 185000 37867992 595 595 595 595 0
30 20250314 184900 37867992 595 595 595 595 0
31 20250314 184800 37867992 595 595 595 595 0
32 20250314 184700 37867992 595 595 595 595 595
33 20250314 184600 37867992 595 595 595 595 0
34 20250314 184500 37867992 595 595 595 595 0
35 20250314 184400 37867992 595 595 595 595 0
36 20250314 184300 37867992 595 595 595 595 0
37 20250314 184200 37867992 595 595 595 595 0
38 20250314 184100 37867992 595 595 595 595 0
39 20250314 184000 37867992 595 595 595 595 0
40 20250314 183900 37867992 595 595 595 595 0
41 20250314 183800 37867992 595 595 595 595 0
42 20250314 183700 37867992 595 595 595 595 0
43 20250314 183600 37867992 595 595 595 595 0
44 20250314 183500 37867992 595 595 595 595 0
45 20250314 183400 37867992 595 595 595 595 0
46 20250314 183300 37867992 595 595 595 595 0
47 20250314 183200 37867992 595 595 595 595 0
48 20250314 183100 37867992 595 595 595 595 0
49 20250314 183000 37867992 595 595 595 595 0
50 20250314 182900 37867992 595 595 595 595 0
51 20250314 182800 37867992 595 595 595 595 0
52 20250314 182700 37867992 595 595 595 595 0
53 20250314 182600 37867992 595 595 595 595 0
54 20250314 182500 37867992 595 595 595 595 0
55 20250314 182400 37867992 595 595 595 595 0
56 20250314 182300 37867992 595 595 595 595 0
57 20250314 182200 37867992 595 595 595 595 0
58 20250314 182100 37867992 595 595 595 595 0
59 20250314 182000 37867992 595 595 595 595 0
60 20250314 181900 37867992 595 595 595 595 0
61 20250314 181800 37867992 595 595 595 595 0
62 20250314 181700 37867992 595 595 595 595 595
63 20250314 181600 37867992 595 595 595 595 0
64 20250314 181500 37867992 595 595 595 595 0
65 20250314 181400 37867992 595 595 595 595 0
66 20250314 181300 37867992 595 595 595 595 0
67 20250314 181200 37867992 595 595 595 595 0
68 20250314 181100 37867992 595 595 595 595 0
69 20250314 181000 37867992 595 595 595 595 0
70 20250314 180900 37867992 595 595 595 595 0
71 20250314 180800 37867992 595 595 595 595 0
72 20250314 180700 37867992 595 595 595 595 0
73 20250314 180600 37867992 595 595 595 595 0
74 20250314 180500 37867992 595 595 595 595 0
75 20250314 180400 37867992 595 595 595 595 0
76 20250314 180300 37867992 595 595 595 595 0
77 20250314 180200 37867992 595 595 595 595 0
78 20250314 180100 37867992 595 595 595 595 0
79 20250314 180000 37867992 595 595 595 595 0
80 20250314 175900 37867992 595 595 595 595 0
81 20250314 175800 37867992 595 595 595 595 0
82 20250314 175700 37867992 595 595 595 595 0
83 20250314 175600 37867992 595 595 595 595 0
84 20250314 175500 37867992 595 595 595 595 0
85 20250314 175400 37867992 595 595 595 595 0
86 20250314 175300 37867992 595 595 595 595 0
87 20250314 175200 37867992 595 595 595 595 0
88 20250314 175100 37867992 595 595 595 595 0
89 20250314 175000 37867992 595 595 595 595 0
90 20250314 174900 37867992 595 595 595 595 0
91 20250314 174800 37867992 595 595 595 595 0
92 20250314 174700 37867992 595 595 595 595 595
93 20250314 174600 37867992 595 595 595 595 0
94 20250314 174500 37867992 595 595 595 595 0
95 20250314 174400 37867992 595 595 595 595 0
96 20250314 174300 37867992 595 595 595 595 0
97 20250314 174200 37867992 595 595 595 595 0
98 20250314 174100 37867992 595 595 595 595 0
99 20250314 174000 37867992 595 595 595 595 0
100 20250314 173900 37867992 595 595 595 595 0
101 20250314 173800 37867992 595 595 595 595 0
102 20250314 173700 37867992 595 595 595 595 0
103 20250314 173600 37867992 595 595 595 595 0
104 20250314 173500 37867992 595 595 595 595 0
105 20250314 173400 37867992 595 595 595 595 0
106 20250314 173300 37867992 595 595 595 595 0
107 20250314 173200 37867992 595 595 595 595 0
108 20250314 173100 37867992 595 595 595 595 0
109 20250314 173000 37867992 595 595 595 595 0
110 20250314 172900 37867992 595 595 595 595 0
111 20250314 172800 37867992 595 595 595 595 0
112 20250314 172700 37867992 595 595 595 595 0
113 20250314 172600 37867992 595 595 595 595 0
114 20250314 172500 37867992 595 595 595 595 0
115 20250314 172400 37867992 595 595 595 595 0
116 20250314 172300 37867992 595 595 595 595 0
117 20250314 172200 37867992 595 595 595 595 0
118 20250314 172100 37867992 595 595 595 595 0
119 20250314 172000 37867992 595 595 595 595 0
120 20250314 171900 37867992 595 595 595 595 0
121 20250314 171800 37867992 595 595 595 595 0
122 20250314 171700 37867992 595 595 595 595 595
123 20250314 171600 37867992 595 595 595 595 0
124 20250314 171500 37867992 595 595 595 595 0
125 20250314 171400 37867992 595 595 595 595 0
126 20250314 171300 37867992 595 595 595 595 0
127 20250314 171200 37867992 595 595 595 595 0
128 20250314 171100 37867992 595 595 595 595 0
129 20250314 171000 37867992 595 595 595 595 0
130 20250314 170900 37867992 595 595 595 595 0
131 20250314 170800 37867992 595 595 595 595 0
132 20250314 170700 37867992 595 595 595 595 0
133 20250314 170600 37867992 595 595 595 595 0
134 20250314 170500 37867992 595 595 595 595 0
135 20250314 170400 37867992 595 595 595 595 0
136 20250314 170300 37867992 595 595 595 595 0
137 20250314 170200 37867992 595 595 595 595 0
138 20250314 170100 37867992 595 595 595 595 0
139 20250314 170000 37867992 595 595 595 595 0
140 20250314 165900 37867992 595 595 595 595 0
141 20250314 165800 37867992 595 595 595 595 0
142 20250314 165700 37867992 595 595 595 595 0
143 20250314 165600 37867992 595 595 595 595 0
144 20250314 165500 37867992 595 595 595 595 0
145 20250314 165400 37867992 595 595 595 595 0
146 20250314 165300 37867992 595 595 595 595 0
147 20250314 165200 37867992 595 595 595 595 0
148 20250314 165100 37867992 595 595 595 595 0
149 20250314 165000 37867992 595 595 595 595 0
150 20250314 164900 37867992 595 595 595 595 0
151 20250314 164800 37867992 595 595 595 595 0
152 20250314 164700 37867992 595 595 595 595 595
153 20250314 164600 37867992 595 595 595 595 0
154 20250314 164500 37867992 595 595 595 595 0
155 20250314 164400 37867992 595 595 595 595 0
156 20250314 164300 37867992 595 595 595 595 0
157 20250314 164200 37867992 595 595 595 595 0
158 20250314 164100 37867992 595 595 595 595 0
159 20250314 164000 37867992 595 595 595 595 0
160 20250314 163900 37867992 595 595 595 595 0
161 20250314 163800 37867992 595 595 595 595 0
162 20250314 163700 37867992 595 595 595 595 0
163 20250314 163600 37867992 595 595 595 595 0
164 20250314 163500 37867992 595 595 595 595 0
165 20250314 163400 37867992 595 595 595 595 0
166 20250314 163300 37867992 595 595 595 595 0
167 20250314 163200 37867992 595 595 595 595 0
168 20250314 163100 37867992 595 595 595 595 0
169 20250314 163000 37867992 595 595 595 595 0
170 20250314 162900 37867992 595 595 595 595 0
171 20250314 162800 37867992 595 595 595 595 0
172 20250314 162700 37867992 595 595 595 595 0
173 20250314 162600 37867992 595 595 595 595 0
174 20250314 162500 37867992 595 595 595 595 0
175 20250314 162400 37867992 595 595 595 595 0
176 20250314 162300 37867992 595 595 595 595 0
177 20250314 162200 37867992 595 595 595 595 0
178 20250314 162100 37867992 595 595 595 595 0
179 20250314 162000 37867992 595 595 595 595 0
180 20250314 161900 37867992 595 595 595 595 0
181 20250314 161800 37867992 595 595 595 595 0
182 20250314 161700 37867992 595 595 595 595 595
183 20250314 161600 37867992 595 595 595 595 0
184 20250314 161500 37867992 595 595 595 595 0
185 20250314 161400 37867992 595 595 595 595 0
186 20250314 161300 37867992 595 595 595 595 0
187 20250314 161200 37867992 595 595 595 595 0
188 20250314 161100 37867992 595 595 595 595 0
189 20250314 161000 37867992 595 595 595 595 0
190 20250314 160900 37867992 595 595 595 595 0
191 20250314 160800 37867992 595 595 595 595 0
192 20250314 160700 37867992 595 595 595 595 0
193 20250314 160600 37867992 595 595 595 595 0
194 20250314 160500 37867992 595 595 595 595 0
195 20250314 160400 37867992 595 595 595 595 0
196 20250314 160300 37867992 595 595 595 595 0
197 20250314 160200 37867992 595 595 595 595 0
198 20250314 160100 37867992 595 595 595 595 0
199 20250314 160000 37867992 595 595 595 595 0
200 20250314 155900 37867992 595 595 595 595 0
201 20250314 155800 37867992 595 595 595 595 0
202 20250314 155700 37867992 595 595 595 595 0
203 20250314 155600 37867992 595 595 595 595 0
204 20250314 155500 37867992 595 595 595 595 0
205 20250314 155400 37867992 595 595 595 595 0
206 20250314 155300 37867992 595 595 595 595 0
207 20250314 155200 37867992 595 595 595 595 0
208 20250314 155100 37867992 595 595 595 595 0
209 20250314 155000 37867992 595 595 595 595 0
210 20250314 154900 37867992 595 595 595 595 0
211 20250314 154800 37867992 595 595 595 595 0
212 20250314 154700 37867992 595 595 595 595 595
213 20250314 154600 37867992 595 595 595 595 0
214 20250314 154500 37867992 595 595 595 595 0
215 20250314 154400 37867992 595 595 595 595 0
216 20250314 154300 37867992 595 595 595 595 0
217 20250314 154200 37867992 595 595 595 595 0
218 20250314 154100 37867992 595 595 595 595 0
219 20250314 154000 37867992 595 595 595 595 0
220 20250314 153900 37867992 595 595 595 595 0
221 20250314 153800 37867992 595 595 595 595 0
222 20250314 153700 37867992 595 595 595 595 0
223 20250314 153600 37867992 595 595 595 595 0
224 20250314 153500 37867992 595 595 595 595 0
225 20250314 153400 37867992 595 595 595 595 0
226 20250314 153300 37867992 595 595 595 595 0
227 20250314 153200 37867992 595 595 595 595 0
228 20250314 153100 37867992 595 595 595 595 0
229 20250314 153000 37867992 595 595 595 595 595
230 20250314 152900 37513967 595 595 595 595 0
231 20250314 152800 37513967 595 595 595 595 0
232 20250314 152700 37513967 595 595 595 595 0
233 20250314 152600 37513967 595 595 595 595 0
234 20250314 152500 37513967 595 595 595 595 0
235 20250314 152400 37513967 595 595 595 595 0
236 20250314 152300 37513967 595 595 595 595 0
237 20250314 152200 37513967 595 595 595 595 0
238 20250314 152100 37513967 595 595 595 595 0
239 20250314 152000 37513967 595 595 595 595 0
240 20250314 151900 37513967 595 595 595 595 4
241 20250314 151800 37511587 595 595 595 595 0
242 20250314 151700 37511587 595 595 595 595 10
243 20250314 151600 37505637 595 595 595 595 0
244 20250314 151500 37505637 595 595 595 595 46
245 20250314 151400 37478267 595 593 595 593 2000
246 20250314 151300 36289749 593 593 593 592 250
247 20250314 151200 36141549 592 592 592 592 0
248 20250314 151100 36141549 592 592 592 592 400
249 20250314 151000 35904749 593 593 593 593 0
250 20250314 150900 35904749 593 593 593 593 1
251 20250314 150800 35904156 593 593 593 593 66
252 20250314 150700 35865018 593 593 593 593 51
253 20250314 150600 35834775 593 593 593 593 0
254 20250314 150500 35834775 593 593 593 593 0
255 20250314 150400 35834775 593 593 593 593 0
256 20250314 150300 35834775 593 593 593 593 400
257 20250314 150200 35597575 593 593 593 593 7
258 20250314 150100 35593424 593 592 593 592 1793
259 20250314 150000 34531816 593 593 593 593 151
260 20250314 145900 34442273 594 594 594 594 0
261 20250314 145800 34442273 594 594 594 594 4
262 20250314 145700 34439897 594 593 594 593 60
263 20250314 145600 34404307 594 594 594 594 30
264 20250314 145500 34386487 594 594 594 594 15
265 20250314 145400 34377577 595 595 595 595 100
266 20250314 145300 34318077 594 595 595 594 190
267 20250314 145200 34205127 595 595 595 595 0
268 20250314 145100 34205127 595 595 595 595 10
269 20250314 145000 34199177 595 595 595 595 0
270 20250314 144900 34199177 595 595 595 595 1
271 20250314 144800 34198582 595 595 595 595 0
272 20250314 144700 34198582 595 595 595 595 1
273 20250314 144600 34197987 595 595 595 595 500
274 20250314 144500 33900487 595 595 595 595 1994
275 20250314 144400 32714057 594 594 594 594 0
276 20250314 144300 32714057 594 594 594 594 0
277 20250314 144200 32714057 594 594 594 594 0
278 20250314 144100 32714057 594 594 594 594 1
279 20250314 144000 32713463 592 592 592 592 0
280 20250314 143900 32713463 592 592 592 592 0
281 20250314 143800 32713463 592 592 592 592 0
282 20250314 143700 32713463 592 592 592 592 0
283 20250314 143600 32713463 592 592 592 592 0
284 20250314 143500 32713463 592 592 592 592 1200
285 20250314 143400 32003063 592 592 592 592 0
286 20250314 143300 32003063 592 592 592 592 0
287 20250314 143200 32003063 592 592 592 592 0
288 20250314 143100 32003063 592 592 592 592 0
289 20250314 143000 32003063 592 592 592 592 0
290 20250314 142900 32003063 592 592 592 592 0
291 20250314 142800 32003063 592 592 592 592 0
292 20250314 142700 32003063 592 592 592 592 0
293 20250314 142600 32003063 592 592 592 592 0
294 20250314 142500 32003063 592 592 592 592 64
295 20250314 142400 31965175 592 592 592 592 0
296 20250314 142300 31965175 592 592 592 592 0
297 20250314 142200 31965175 592 592 592 592 0
298 20250314 142100 31965175 592 592 592 592 0
299 20250314 142000 31965175 592 592 592 592 0
300 20250314 141900 31965175 592 593 593 592 1501
301 20250314 141800 31076076 594 594 594 594 10
302 20250314 141700 31070136 594 594 594 594 0
303 20250314 141600 31070136 594 594 594 594 0
304 20250314 141500 31070136 594 594 594 594 0
305 20250314 141400 31070136 594 594 594 594 0
306 20250314 141300 31070136 594 594 594 594 0
307 20250314 141200 31070136 594 594 594 594 0
308 20250314 141100 31070136 594 594 594 594 0
309 20250314 141000 31070136 594 594 594 594 0
310 20250314 140900 31070136 594 594 594 594 0
311 20250314 140800 31070136 594 594 594 594 0
312 20250314 140700 31070136 594 594 594 594 0
313 20250314 140600 31070136 594 594 594 594 4
314 20250314 140500 31067760 594 594 594 594 0
315 20250314 140400 31067760 594 594 594 594 0
316 20250314 140300 31067760 594 594 594 594 0
317 20250314 140200 31067760 594 594 594 594 4000
318 20250314 140100 28691760 594 594 594 594 5251
319 20250314 140000 25572666 594 594 594 594 0
320 20250314 135900 25572666 594 594 594 594 0
321 20250314 135800 25572666 594 594 594 594 0
322 20250314 135700 25572666 594 594 594 594 0
323 20250314 135600 25572666 594 594 594 594 0
324 20250314 135500 25572666 594 594 594 594 0
325 20250314 135400 25572666 594 594 594 594 3079
326 20250314 135300 23743740 594 594 594 594 0
327 20250314 135200 23743740 594 594 594 594 0
328 20250314 135100 23743740 594 594 594 594 0
329 20250314 135000 23743740 594 594 594 594 0
330 20250314 134900 23743740 594 594 594 594 0
331 20250314 134800 23743740 594 594 594 594 0
332 20250314 134700 23743740 594 594 594 594 0
333 20250314 134600 23743740 594 594 594 594 0
334 20250314 134500 23743740 594 594 594 594 0
335 20250314 134400 23743740 594 594 594 594 0
336 20250314 134300 23743740 594 594 594 594 0
337 20250314 134200 23743740 594 594 594 594 0
338 20250314 134100 23743740 594 594 594 594 0
339 20250314 134000 23743740 594 594 594 594 0
340 20250314 133900 23743740 594 594 594 594 0
341 20250314 133800 23743740 594 594 594 594 0
342 20250314 133700 23743740 594 594 594 594 302
343 20250314 133600 23564352 594 594 594 594 0
344 20250314 133500 23564352 594 594 594 594 0
345 20250314 133400 23564352 594 594 594 594 1178
346 20250314 133300 22864620 594 594 594 594 0
347 20250314 133200 22864620 594 594 594 594 0
348 20250314 133100 22864620 594 594 594 594 0
349 20250314 133000 22864620 594 594 594 594 0
350 20250314 132900 22864620 594 594 594 594 5
351 20250314 132800 22861650 594 594 594 594 0
352 20250314 132700 22861650 594 594 594 594 0
353 20250314 132600 22861650 594 594 594 594 0
354 20250314 132500 22861650 594 594 594 594 0
355 20250314 132400 22861650 594 594 594 594 0
356 20250314 132300 22861650 594 594 594 594 0
357 20250314 132200 22861650 594 594 594 594 1
358 20250314 132100 22861056 594 594 594 594 0
359 20250314 132000 22861056 594 594 594 594 2
360 20250314 131900 22859868 594 594 594 594 0
361 20250314 131800 22859868 594 594 594 594 0
362 20250314 131700 22859868 594 594 594 594 0
363 20250314 131600 22859868 594 594 594 594 0
364 20250314 131500 22859868 594 594 594 594 0
365 20250314 131400 22859868 594 594 594 594 0
366 20250314 131300 22859868 594 594 594 594 0
367 20250314 131200 22859868 594 594 594 594 0
368 20250314 131100 22859868 594 594 594 594 0
369 20250314 131000 22859868 594 594 594 594 0
370 20250314 130900 22859868 594 594 594 594 0
371 20250314 130800 22859868 594 594 594 594 0
372 20250314 130700 22859868 594 594 594 594 0
373 20250314 130600 22859868 594 594 594 594 0
374 20250314 130500 22859868 594 594 594 594 100
375 20250314 130400 22800468 594 594 594 594 0
376 20250314 130300 22800468 594 594 594 594 0
377 20250314 130200 22800468 594 594 594 594 51
378 20250314 130100 22770174 594 594 594 594 0
379 20250314 130000 22770174 594 594 594 594 1
380 20250314 125900 22769580 593 593 593 593 18
381 20250314 125800 22758906 594 594 594 594 0
382 20250314 125700 22758906 594 594 594 594 0
383 20250314 125600 22758906 594 594 594 594 0
384 20250314 125500 22758906 594 594 594 594 0
385 20250314 125400 22758906 594 594 594 594 0
386 20250314 125300 22758906 594 594 594 594 100
387 20250314 125200 22699506 594 594 594 594 10
388 20250314 125100 22693566 594 594 594 594 0
389 20250314 125000 22693566 594 594 594 594 0
390 20250314 124900 22693566 594 594 594 594 0
391 20250314 124800 22693566 594 594 594 594 0
392 20250314 124700 22693566 594 594 594 594 0
393 20250314 124600 22693566 594 594 594 594 13
394 20250314 124500 22685844 594 594 594 594 0
395 20250314 124400 22685844 594 594 594 594 0
396 20250314 124300 22685844 594 594 594 594 0
397 20250314 124200 22685844 594 594 594 594 0
398 20250314 124100 22685844 594 594 594 594 0
399 20250314 124000 22685844 594 594 594 594 0
400 20250314 123900 22685844 594 594 594 594 1
401 20250314 123800 22685250 594 594 594 594 35
402 20250314 123700 22664460 594 593 594 593 6
403 20250314 123600 22660901 593 593 593 593 46
404 20250314 123500 22633623 593 592 593 592 11
405 20250314 123400 22627110 592 592 592 592 0
406 20250314 123300 22627110 592 592 592 592 42
407 20250314 123200 22602246 594 594 594 594 0
408 20250314 123100 22602246 594 594 594 594 0
409 20250314 123000 22602246 594 594 594 594 0
410 20250314 122900 22602246 594 594 594 594 0
411 20250314 122800 22602246 594 594 594 594 0
412 20250314 122700 22602246 594 594 594 594 11
413 20250314 122600 22595712 594 594 594 594 0
414 20250314 122500 22595712 594 594 594 594 56
415 20250314 122400 22562448 594 594 594 594 0
416 20250314 122300 22562448 594 594 594 594 0
417 20250314 122200 22562448 594 594 594 594 0
418 20250314 122100 22562448 594 594 594 594 0
419 20250314 122000 22562448 594 594 594 594 1
420 20250314 121900 22561854 594 594 594 594 841
421 20250314 121800 22062300 594 594 594 594 0
422 20250314 121700 22062300 594 594 594 594 0
423 20250314 121600 22062300 594 594 594 594 0
424 20250314 121500 22062300 594 594 594 594 0
425 20250314 121400 22062300 594 594 594 594 0
426 20250314 121300 22062300 594 594 594 594 0
427 20250314 121200 22062300 594 594 594 594 0
428 20250314 121100 22062300 594 593 594 593 3
429 20250314 121000 22060520 594 594 594 594 0
430 20250314 120900 22060520 594 594 594 594 0
431 20250314 120800 22060520 594 594 594 594 0
432 20250314 120700 22060520 594 594 594 594 0
433 20250314 120600 22060520 594 594 594 594 0
434 20250314 120500 22060520 594 594 594 594 0
435 20250314 120400 22060520 594 594 594 594 0
436 20250314 120300 22060520 594 594 594 594 0
437 20250314 120200 22060520 594 594 594 594 0
438 20250314 120100 22060520 594 594 594 594 0
439 20250314 120000 22060520 594 594 594 594 0
440 20250314 115900 22060520 594 594 594 594 0
441 20250314 115800 22060520 594 594 594 594 350
442 20250314 115700 21852620 594 594 594 594 0
443 20250314 115600 21852620 594 594 594 594 1200
444 20250314 115500 21139820 594 594 594 594 0
445 20250314 115400 21139820 594 594 594 594 0
446 20250314 115300 21139820 594 594 594 594 0
447 20250314 115200 21139820 594 594 594 594 0
448 20250314 115100 21139820 594 594 594 594 0
449 20250314 115000 21139820 594 594 594 594 0
450 20250314 114900 21139820 594 594 594 594 0
451 20250314 114800 21139820 594 593 594 593 1000
452 20250314 114700 20546477 593 593 593 593 0
453 20250314 114600 20546477 593 593 593 593 3
454 20250314 114500 20544698 593 593 593 593 0
455 20250314 114400 20544698 593 593 593 593 0
456 20250314 114300 20544698 593 593 593 593 0
457 20250314 114200 20544698 593 593 593 593 0
458 20250314 114100 20544698 593 593 593 593 0
459 20250314 114000 20544698 593 593 593 593 0
460 20250314 113900 20544698 593 593 593 593 1
461 20250314 113800 20544105 592 592 592 592 0
462 20250314 113700 20544105 592 592 592 592 542
463 20250314 113600 20223241 592 592 592 592 33
464 20250314 113500 20203705 592 592 592 592 0
465 20250314 113400 20203705 592 592 592 592 0
466 20250314 113300 20203705 592 592 592 592 8
467 20250314 113200 20198969 592 592 592 592 0
468 20250314 113100 20198969 592 592 592 592 0
469 20250314 113000 20198969 592 592 592 592 1
470 20250314 112900 20198377 589 589 589 589 0
471 20250314 112800 20198377 589 589 589 589 0
472 20250314 112700 20198377 589 589 589 589 0
473 20250314 112600 20198377 589 592 592 589 1917
474 20250314 112500 19068217 592 591 592 591 4889
475 20250314 112400 16174196 589 589 589 589 0
476 20250314 112300 16174196 589 589 589 589 0
477 20250314 112200 16174196 589 589 589 589 0
478 20250314 112100 16174196 589 589 589 589 0
479 20250314 112000 16174196 589 589 589 589 0
480 20250314 111900 16174196 589 589 589 589 0
481 20250314 111800 16174196 589 589 589 589 0
482 20250314 111700 16174196 589 589 589 589 18
483 20250314 111600 16163594 589 590 590 589 322
484 20250314 111500 15973927 590 590 590 590 0
485 20250314 111400 15973927 590 590 590 590 126
486 20250314 111300 15899587 590 590 590 590 1
487 20250314 111200 15898997 589 589 589 589 0
488 20250314 111100 15898997 589 589 589 589 0
489 20250314 111000 15898997 589 589 589 589 0
490 20250314 110900 15898997 589 589 589 589 0
491 20250314 110800 15898997 589 589 589 589 0
492 20250314 110700 15898997 589 589 589 589 0
493 20250314 110600 15898997 589 589 589 589 0
494 20250314 110500 15898997 589 591 591 589 511
495 20250314 110400 15597468 592 592 592 592 0
496 20250314 110300 15597468 592 592 592 592 0
497 20250314 110200 15597468 592 591 592 591 5
498 20250314 110100 15594512 592 592 592 592 0
499 20250314 110000 15594512 592 592 592 592 0
500 20250314 105900 15594512 592 592 592 592 0
501 20250314 105800 15594512 592 592 592 592 5
502 20250314 105700 15591552 592 592 592 592 0
503 20250314 105600 15591552 592 592 592 592 0
504 20250314 105500 15591552 592 592 592 592 0
505 20250314 105400 15591552 592 592 592 592 0
506 20250314 105300 15591552 592 592 592 592 0
507 20250314 105200 15591552 592 592 592 592 1
508 20250314 105100 15590960 590 590 590 590 0
509 20250314 105000 15590960 590 590 590 590 0
510 20250314 104900 15590960 590 590 590 590 302
511 20250314 104800 15412780 590 590 590 590 0
512 20250314 104700 15412780 590 590 590 590 0
513 20250314 104600 15412780 590 590 590 590 0
514 20250314 104500 15412780 590 590 590 590 1
515 20250314 104400 15412190 590 590 590 590 36
516 20250314 104300 15390950 590 590 590 590 20
517 20250314 104200 15379150 589 589 589 589 10
518 20250314 104100 15373260 590 590 590 590 84
519 20250314 104000 15323700 593 593 593 593 0
520 20250314 103900 15323700 593 593 593 593 0
521 20250314 103800 15323700 593 593 593 593 4
522 20250314 103700 15321328 593 593 593 593 5
523 20250314 103600 15318363 593 593 593 593 1
524 20250314 103500 15317770 589 589 589 589 0
525 20250314 103400 15317770 589 589 589 589 0
526 20250314 103300 15317770 589 593 593 589 1000
527 20250314 103200 14727572 593 593 593 593 0
528 20250314 103100 14727572 593 593 593 593 0
529 20250314 103000 14727572 593 593 593 593 0
530 20250314 102900 14727572 593 593 593 593 35
531 20250314 102800 14706817 593 593 593 593 0
532 20250314 102700 14706817 593 593 593 593 0
533 20250314 102600 14706817 593 593 593 593 5
534 20250314 102500 14703852 593 593 593 592 55
535 20250314 102400 14671238 594 593 594 593 7
536 20250314 102300 14667086 593 593 593 593 9
537 20250314 102200 14661749 594 594 594 594 0
538 20250314 102100 14661749 594 594 594 594 0
539 20250314 102000 14661749 594 594 594 594 0
540 20250314 101900 14661749 594 594 594 594 0
541 20250314 101800 14661749 594 594 594 594 0
542 20250314 101700 14661749 594 594 594 594 1
543 20250314 101600 14661155 594 594 594 594 0
544 20250314 101500 14661155 594 594 594 594 6
545 20250314 101400 14657591 594 594 594 594 10
546 20250314 101300 14651651 594 591 594 591 101
547 20250314 101200 14591957 590 590 590 590 0
548 20250314 101100 14591957 590 590 590 590 0
549 20250314 101000 14591957 590 590 590 590 0
550 20250314 100900 14591957 590 590 590 590 0
551 20250314 100800 14591957 590 595 595 589 3077
552 20250314 100700 12774650 595 595 595 595 10
553 20250314 100600 12768700 595 595 595 595 5
554 20250314 100500 12765725 592 592 592 592 1182
555 20250314 100400 12065981 595 595 595 595 305
556 20250314 100300 11884506 595 595 595 595 400
557 20250314 100200 11646506 595 595 595 595 160
558 20250314 100100 11551306 595 595 595 595 0
559 20250314 100000 11551306 595 595 595 595 0
560 20250314 095900 11551306 595 595 595 595 24
561 20250314 095800 11537026 595 595 595 595 0
562 20250314 095700 11537026 595 595 595 595 0
563 20250314 095600 11537026 595 595 595 595 6
564 20250314 095500 11533456 595 595 595 595 1
565 20250314 095400 11532861 592 592 592 592 11
566 20250314 095300 11526349 592 592 592 592 0
567 20250314 095200 11526349 592 592 592 592 2
568 20250314 095100 11525165 593 593 593 593 0
569 20250314 095000 11525165 593 593 593 593 0
570 20250314 094900 11525165 593 593 593 593 30
571 20250314 094800 11507375 594 595 595 594 151
572 20250314 094700 11417680 597 597 597 597 657
573 20250314 094600 11025451 596 595 596 595 708
574 20250314 094500 10603490 595 594 595 594 402
575 20250314 094400 10364479 592 592 592 592 0
576 20250314 094300 10364479 592 592 592 592 2957
577 20250314 094200 8613935 591 591 591 591 0
578 20250314 094100 8613935 591 591 591 591 55
579 20250314 094000 8581430 590 590 590 590 823
580 20250314 093900 8095860 590 590 590 590 3
581 20250314 093800 8094090 590 590 590 590 0
582 20250314 093700 8094090 590 590 590 590 2
583 20250314 093600 8092910 590 590 590 590 50
584 20250314 093500 8063410 590 590 590 590 0
585 20250314 093400 8063410 590 590 590 590 373
586 20250314 093300 7843340 587 587 587 587 330
587 20250314 093200 7649630 586 586 586 586 0
588 20250314 093100 7649630 586 590 590 586 1796
589 20250314 093000 6591367 590 590 590 590 19
590 20250314 092900 6580157 591 591 591 591 721
591 20250314 092800 6154046 591 592 592 591 8
592 20250314 092700 6149311 592 592 592 592 4162
593 20250314 092600 3685407 592 592 592 592 20
594 20250314 092500 3673567 594 594 594 594 1
595 20250314 092400 3672973 591 592 593 591 352
596 20250314 092300 3464262 592 592 592 592 20
597 20250314 092200 3452422 593 593 593 593 1
598 20250314 092100 3451829 592 592 592 592 0
599 20250314 092000 3451829 592 592 592 592 0
600 20250314 091900 3451829 592 592 592 592 2
601 20250314 091800 3450645 592 592 592 592 0
602 20250314 091700 3450645 592 592 592 592 21
603 20250314 091600 3438213 592 592 592 592 20
604 20250314 091500 3426373 592 592 592 592 19
605 20250314 091400 3415125 592 592 592 592 0
606 20250314 091300 3415125 592 592 592 592 0
607 20250314 091200 3415125 592 592 592 592 0
608 20250314 091100 3415125 592 594 594 592 3063
609 20250314 091000 1600766 594 594 594 594 0
610 20250314 090900 1600766 594 595 595 594 26
611 20250314 090800 1585321 594 596 596 594 39
612 20250314 090700 1562108 598 599 599 598 3
613 20250314 090600 1560312 604 604 604 604 2
614 20250314 090500 1559104 600 600 600 600 716
615 20250314 090400 1129504 604 602 605 602 1151
616 20250314 090300 434538 604 592 604 592 31
617 20250314 090200 416174 592 605 605 592 89
618 20250314 090100 363421 605 594 605 594 505
619 20250314 090000 58146 589 586 589 586 99

1
032800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,45957058,0,26747007756,0.00
20250311,0,45957058,0,26517222466,0.00
20250310,0,45957058,0,27528277742,0.00
20250307,0,45957058,0,28217633612,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 45957058 0 26747007756 0.00
3 20250311 0 45957058 0 26517222466 0.00
4 20250310 0 45957058 0 27528277742 0.00
5 20250307 0 45957058 0 28217633612 0.00