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

620
033340/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191800,308250099,661,661,661,661,827
20250314,191700,308250099,661,661,661,661,0
20250314,191600,308250099,661,661,661,661,0
20250314,191500,308250099,661,661,661,661,0
20250314,191400,308250099,661,661,661,661,0
20250314,191300,308250099,661,661,661,661,0
20250314,191200,308250099,661,661,661,661,0
20250314,191100,308250099,661,661,661,661,0
20250314,191000,308250099,661,661,661,661,0
20250314,190900,308250099,661,661,661,661,0
20250314,190800,308250099,661,661,661,661,0
20250314,190700,308250099,661,661,661,661,0
20250314,190600,308250099,661,661,661,661,0
20250314,190500,308250099,661,661,661,661,0
20250314,190400,308250099,661,661,661,661,0
20250314,190300,308250099,661,661,661,661,0
20250314,190200,308250099,661,661,661,661,0
20250314,190100,308250099,661,661,661,661,0
20250314,190000,308250099,661,661,661,661,0
20250314,185900,308250099,661,661,661,661,0
20250314,185800,308250099,661,661,661,661,0
20250314,185700,308250099,661,661,661,661,0
20250314,185600,308250099,661,661,661,661,0
20250314,185500,308250099,661,661,661,661,0
20250314,185400,308250099,661,661,661,661,0
20250314,185300,308250099,661,661,661,661,0
20250314,185200,308250099,661,661,661,661,0
20250314,185100,308250099,661,661,661,661,0
20250314,185000,308250099,661,661,661,661,0
20250314,184900,308250099,661,661,661,661,0
20250314,184800,308250099,661,661,661,661,827
20250314,184700,308250099,661,661,661,661,0
20250314,184600,308250099,661,661,661,661,0
20250314,184500,308250099,661,661,661,661,0
20250314,184400,308250099,661,661,661,661,0
20250314,184300,308250099,661,661,661,661,0
20250314,184200,308250099,661,661,661,661,0
20250314,184100,308250099,661,661,661,661,0
20250314,184000,308250099,661,661,661,661,0
20250314,183900,308250099,661,661,661,661,0
20250314,183800,308250099,661,661,661,661,0
20250314,183700,308250099,661,661,661,661,0
20250314,183600,308250099,661,661,661,661,0
20250314,183500,308250099,661,661,661,661,0
20250314,183400,308250099,661,661,661,661,0
20250314,183300,308250099,661,661,661,661,0
20250314,183200,308250099,661,661,661,661,0
20250314,183100,308250099,661,661,661,661,0
20250314,183000,308250099,661,661,661,661,0
20250314,182900,308250099,661,661,661,661,0
20250314,182800,308250099,661,661,661,661,0
20250314,182700,308250099,661,661,661,661,0
20250314,182600,308250099,661,661,661,661,0
20250314,182500,308250099,661,661,661,661,0
20250314,182400,308250099,661,661,661,661,0
20250314,182300,308250099,661,661,661,661,0
20250314,182200,308250099,661,661,661,661,0
20250314,182100,308250099,661,661,661,661,0
20250314,182000,308250099,661,661,661,661,0
20250314,181900,308250099,661,661,661,661,0
20250314,181800,308250099,661,661,661,661,827
20250314,181700,308250099,661,661,661,661,0
20250314,181600,308250099,661,661,661,661,0
20250314,181500,308250099,661,661,661,661,0
20250314,181400,308250099,661,661,661,661,0
20250314,181300,308250099,661,661,661,661,0
20250314,181200,308250099,661,661,661,661,0
20250314,181100,308250099,661,661,661,661,0
20250314,181000,308250099,661,661,661,661,0
20250314,180900,308250099,661,661,661,661,0
20250314,180800,308250099,661,661,661,661,0
20250314,180700,308250099,661,661,661,661,0
20250314,180600,308250099,661,661,661,661,0
20250314,180500,308250099,661,661,661,661,0
20250314,180400,308250099,661,661,661,661,0
20250314,180300,308250099,661,661,661,661,0
20250314,180200,308250099,661,661,661,661,0
20250314,180100,308250099,661,661,661,661,0
20250314,180000,308250099,661,661,661,661,0
20250314,175900,308250099,661,661,661,661,0
20250314,175800,308250099,661,661,661,661,0
20250314,175700,308250099,661,661,661,661,0
20250314,175600,308250099,661,661,661,661,0
20250314,175500,308250099,661,661,661,661,0
20250314,175400,308250099,661,661,661,661,0
20250314,175300,308250099,661,661,661,661,0
20250314,175200,308250099,661,661,661,661,0
20250314,175100,308250099,661,661,661,661,0
20250314,175000,308250099,661,661,661,661,0
20250314,174900,308250099,661,661,661,661,0
20250314,174800,308250099,661,661,661,661,827
20250314,174700,308250099,661,661,661,661,0
20250314,174600,308250099,661,661,661,661,0
20250314,174500,308250099,661,661,661,661,0
20250314,174400,308250099,661,661,661,661,0
20250314,174300,308250099,661,661,661,661,0
20250314,174200,308250099,661,661,661,661,0
20250314,174100,308250099,661,661,661,661,0
20250314,174000,308250099,661,661,661,661,0
20250314,173900,308250099,661,661,661,661,0
20250314,173800,308250099,661,661,661,661,0
20250314,173700,308250099,661,661,661,661,0
20250314,173600,308250099,661,661,661,661,0
20250314,173500,308250099,661,661,661,661,0
20250314,173400,308250099,661,661,661,661,0
20250314,173300,308250099,661,661,661,661,0
20250314,173200,308250099,661,661,661,661,0
20250314,173100,308250099,661,661,661,661,0
20250314,173000,308250099,661,661,661,661,0
20250314,172900,308250099,661,661,661,661,0
20250314,172800,308250099,661,661,661,661,0
20250314,172700,308250099,661,661,661,661,0
20250314,172600,308250099,661,661,661,661,0
20250314,172500,308250099,661,661,661,661,0
20250314,172400,308250099,661,661,661,661,0
20250314,172300,308250099,661,661,661,661,0
20250314,172200,308250099,661,661,661,661,0
20250314,172100,308250099,661,661,661,661,0
20250314,172000,308250099,661,661,661,661,0
20250314,171900,308250099,661,661,661,661,0
20250314,171800,308250099,661,661,661,661,827
20250314,171700,308250099,661,661,661,661,0
20250314,171600,308250099,661,661,661,661,0
20250314,171500,308250099,661,661,661,661,0
20250314,171400,308250099,661,661,661,661,0
20250314,171300,308250099,661,661,661,661,0
20250314,171200,308250099,661,661,661,661,0
20250314,171100,308250099,661,661,661,661,0
20250314,171000,308250099,661,661,661,661,0
20250314,170900,308250099,661,661,661,661,0
20250314,170800,308250099,661,661,661,661,0
20250314,170700,308250099,661,661,661,661,0
20250314,170600,308250099,661,661,661,661,0
20250314,170500,308250099,661,661,661,661,0
20250314,170400,308250099,661,661,661,661,0
20250314,170300,308250099,661,661,661,661,0
20250314,170200,308250099,661,661,661,661,0
20250314,170100,308250099,661,661,661,661,0
20250314,170000,308250099,661,661,661,661,0
20250314,165900,308250099,661,661,661,661,0
20250314,165800,308250099,661,661,661,661,0
20250314,165700,308250099,661,661,661,661,0
20250314,165600,308250099,661,661,661,661,0
20250314,165500,308250099,661,661,661,661,0
20250314,165400,308250099,661,661,661,661,0
20250314,165300,308250099,661,661,661,661,0
20250314,165200,308250099,661,661,661,661,0
20250314,165100,308250099,661,661,661,661,0
20250314,165000,308250099,661,661,661,661,0
20250314,164900,308250099,661,661,661,661,0
20250314,164800,308250099,661,661,661,661,827
20250314,164700,308250099,661,661,661,661,0
20250314,164600,308250099,661,661,661,661,0
20250314,164500,308250099,661,661,661,661,0
20250314,164400,308250099,661,661,661,661,0
20250314,164300,308250099,661,661,661,661,0
20250314,164200,308250099,661,661,661,661,0
20250314,164100,308250099,661,661,661,661,0
20250314,164000,308250099,661,661,661,661,0
20250314,163900,308250099,661,661,661,661,0
20250314,163800,308250099,661,661,661,661,0
20250314,163700,308250099,661,661,661,661,0
20250314,163600,308250099,661,661,661,661,0
20250314,163500,308250099,661,661,661,661,0
20250314,163400,308250099,661,661,661,661,0
20250314,163300,308250099,661,661,661,661,0
20250314,163200,308250099,661,661,661,661,0
20250314,163100,308250099,661,661,661,661,0
20250314,163000,308250099,661,661,661,661,0
20250314,162900,308250099,661,661,661,661,0
20250314,162800,308250099,661,661,661,661,0
20250314,162700,308250099,661,661,661,661,0
20250314,162600,308250099,661,661,661,661,0
20250314,162500,308250099,661,661,661,661,0
20250314,162400,308250099,661,661,661,661,0
20250314,162300,308250099,661,661,661,661,0
20250314,162200,308250099,661,661,661,661,0
20250314,162100,308250099,661,661,661,661,0
20250314,162000,308250099,661,661,661,661,0
20250314,161900,308250099,661,661,661,661,0
20250314,161800,308250099,661,661,661,661,827
20250314,161700,308250099,661,661,661,661,0
20250314,161600,308250099,661,661,661,661,0
20250314,161500,308250099,661,661,661,661,0
20250314,161400,308250099,661,661,661,661,0
20250314,161300,308250099,661,661,661,661,0
20250314,161200,308250099,661,661,661,661,0
20250314,161100,308250099,661,661,661,661,0
20250314,161000,308250099,661,661,661,661,0
20250314,160900,308250099,661,661,661,661,0
20250314,160800,308250099,661,661,661,661,0
20250314,160700,308250099,661,661,661,661,0
20250314,160600,308250099,661,661,661,661,0
20250314,160500,308250099,661,661,661,661,0
20250314,160400,308250099,661,661,661,661,0
20250314,160300,308250099,661,661,661,661,0
20250314,160200,308250099,661,661,661,661,0
20250314,160100,308250099,661,661,661,661,0
20250314,160000,308250099,661,661,661,661,0
20250314,155900,308250099,661,661,661,661,0
20250314,155800,308250099,661,661,661,661,0
20250314,155700,308250099,661,661,661,661,0
20250314,155600,308250099,661,661,661,661,0
20250314,155500,308250099,661,661,661,661,0
20250314,155400,308250099,661,661,661,661,0
20250314,155300,308250099,661,661,661,661,0
20250314,155200,308250099,661,661,661,661,0
20250314,155100,308250099,661,661,661,661,0
20250314,155000,308250099,661,661,661,661,0
20250314,154900,308250099,661,661,661,661,0
20250314,154800,308250099,661,661,661,661,827
20250314,154700,308250099,661,661,661,661,0
20250314,154600,308250099,661,661,661,661,0
20250314,154500,308250099,661,661,661,661,0
20250314,154400,308250099,661,661,661,661,0
20250314,154300,308250099,661,661,661,661,0
20250314,154200,308250099,661,661,661,661,0
20250314,154100,308250099,661,661,661,661,0
20250314,154000,308250099,661,661,661,661,0
20250314,153900,308250099,661,661,661,661,0
20250314,153800,308250099,661,661,661,661,0
20250314,153700,308250099,661,661,661,661,0
20250314,153600,308250099,661,661,661,661,0
20250314,153500,308250099,661,661,661,661,0
20250314,153400,308250099,661,661,661,661,0
20250314,153300,308250099,661,661,661,661,0
20250314,153200,308250099,661,661,661,661,0
20250314,153100,308250099,661,661,661,661,0
20250314,153000,308250099,661,661,661,661,827
20250314,152900,307703452,662,662,662,662,0
20250314,152800,307703452,662,662,662,662,0
20250314,152700,307703452,662,662,662,662,0
20250314,152600,307703452,662,662,662,662,0
20250314,152500,307703452,662,662,662,662,0
20250314,152400,307703452,662,662,662,662,0
20250314,152300,307703452,662,662,662,662,0
20250314,152200,307703452,662,662,662,662,0
20250314,152100,307703452,662,662,662,662,0
20250314,152000,307703452,662,662,662,662,0
20250314,151900,307703452,662,662,662,662,0
20250314,151800,307703452,662,662,662,661,36
20250314,151700,307679653,661,661,661,661,184
20250314,151600,307558029,662,661,662,661,3
20250314,151500,307556045,662,661,662,661,51
20250314,151400,307522333,661,662,662,661,1340
20250314,151300,306636528,662,662,662,662,0
20250314,151200,306636528,662,661,662,661,1003
20250314,151100,305973542,662,662,662,662,2
20250314,151000,305972218,662,662,662,662,1
20250314,150900,305971556,663,663,663,663,0
20250314,150800,305971556,663,664,664,663,1419
20250314,150700,305030748,663,663,664,663,71
20250314,150600,304983664,663,663,663,663,0
20250314,150500,304983664,663,662,663,662,1300
20250314,150400,304122817,662,662,662,661,6273
20250314,150300,299970392,661,662,662,661,510
20250314,150200,299633272,663,663,663,663,200
20250314,150100,299500672,664,664,664,664,0
20250314,150000,299500672,664,664,664,664,0
20250314,145900,299500672,664,664,664,664,0
20250314,145800,299500672,664,664,664,664,0
20250314,145700,299500672,664,663,664,663,7862
20250314,145600,294287889,663,663,663,663,1
20250314,145500,294287226,663,663,663,663,0
20250314,145400,294287226,663,663,663,663,0
20250314,145300,294287226,663,663,663,663,0
20250314,145200,294287226,663,663,663,663,0
20250314,145100,294287226,663,663,663,663,0
20250314,145000,294287226,663,663,663,663,0
20250314,144900,294287226,663,663,663,663,13
20250314,144800,294278607,663,660,663,660,151
20250314,144700,294178944,663,663,663,663,0
20250314,144600,294178944,663,663,663,663,1
20250314,144500,294178281,663,663,663,663,0
20250314,144400,294178281,663,663,663,663,201
20250314,144300,294045018,663,663,663,663,0
20250314,144200,294045018,663,663,663,663,0
20250314,144100,294045018,663,663,663,663,0
20250314,144000,294045018,663,663,663,663,0
20250314,143900,294045018,663,662,663,662,10
20250314,143800,294038397,664,664,664,664,0
20250314,143700,294038397,664,664,664,664,0
20250314,143600,294038397,664,663,664,663,1050
20250314,143500,293342145,663,662,663,662,987
20250314,143400,292688543,662,662,662,662,30
20250314,143300,292668683,662,662,662,662,1003
20250314,143200,292004697,662,662,662,662,5
20250314,143100,292001387,662,662,662,662,0
20250314,143000,292001387,662,662,662,662,0
20250314,142900,292001387,662,662,662,662,0
20250314,142800,292001387,662,662,662,662,3
20250314,142700,291999401,661,661,661,661,746
20250314,142600,291506295,661,661,661,661,0
20250314,142500,291506295,661,661,661,661,0
20250314,142400,291506295,661,659,661,659,2028
20250314,142300,290168067,659,659,659,659,11
20250314,142200,290160818,659,659,659,659,500
20250314,142100,289831318,659,659,659,659,5
20250314,142000,289828023,659,660,660,659,207
20250314,141900,289691603,660,660,660,660,64
20250314,141800,289649363,660,660,660,660,73
20250314,141700,289601183,661,661,661,661,0
20250314,141600,289601183,661,660,661,660,2
20250314,141500,289599862,661,661,661,661,0
20250314,141400,289599862,661,661,661,661,1
20250314,141300,289599201,660,660,660,660,50
20250314,141200,289566201,660,660,660,660,0
20250314,141100,289566201,660,660,660,660,1
20250314,141000,289565541,661,661,661,661,44
20250314,140900,289536457,661,661,661,661,0
20250314,140800,289536457,661,661,661,661,368
20250314,140700,289293209,660,660,660,660,990
20250314,140600,288639809,660,660,660,660,701
20250314,140500,288177149,657,657,657,657,0
20250314,140400,288177149,657,657,657,657,0
20250314,140300,288177149,657,657,657,657,0
20250314,140200,288177149,657,657,657,657,10
20250314,140100,288170579,660,660,660,660,200
20250314,140000,288038579,660,660,660,660,7
20250314,135900,288033959,660,659,660,659,15
20250314,135800,288024073,659,657,659,657,21
20250314,135700,288010274,657,659,659,656,3612
20250314,135600,285636081,661,661,661,661,0
20250314,135500,285636081,661,661,661,661,0
20250314,135400,285636081,661,661,661,661,0
20250314,135300,285636081,661,661,661,661,1
20250314,135200,285635420,661,661,661,661,0
20250314,135100,285635420,661,661,661,661,1
20250314,135000,285634759,660,660,661,660,313
20250314,134900,285428166,661,661,661,661,20
20250314,134800,285414946,661,661,661,661,2
20250314,134700,285413624,661,661,661,661,2
20250314,134600,285412302,661,661,661,661,5
20250314,134500,285408997,659,659,659,659,53
20250314,134400,285374070,659,659,659,659,0
20250314,134300,285374070,659,659,659,659,400
20250314,134200,285110470,659,660,660,659,961
20250314,134100,284477170,660,660,660,660,2675
20250314,134000,282711670,661,661,661,661,0
20250314,133900,282711670,661,661,661,661,5
20250314,133800,282708365,660,660,660,660,25
20250314,133700,282691865,661,662,662,661,5934
20250314,133600,278764562,663,663,663,662,2483
20250314,133500,277118335,663,663,663,663,1
20250314,133400,277117672,662,662,662,662,0
20250314,133300,277117672,662,662,662,662,0
20250314,133200,277117672,662,663,663,662,108
20250314,133100,277046170,663,663,663,663,23
20250314,133000,277030921,664,664,664,664,0
20250314,132900,277030921,664,662,664,662,11407
20250314,132800,269469810,662,662,662,662,0
20250314,132700,269469810,662,662,662,662,0
20250314,132600,269469810,662,662,662,662,0
20250314,132500,269469810,662,662,662,662,0
20250314,132400,269469810,662,662,662,662,5835
20250314,132300,265607040,662,662,662,662,0
20250314,132200,265607040,662,661,662,661,26
20250314,132100,265589853,663,663,663,663,294
20250314,132000,265394931,663,663,663,663,100
20250314,131900,265328631,663,661,663,661,473
20250314,131800,265015972,661,661,661,661,1
20250314,131700,265015311,660,660,660,660,343
20250314,131600,264788931,661,661,661,661,0
20250314,131500,264788931,661,661,661,661,0
20250314,131400,264788931,661,661,661,661,0
20250314,131300,264788931,661,659,661,659,1003
20250314,131200,264127948,659,659,659,659,3752
20250314,131100,261655380,659,659,659,659,0
20250314,131000,261655380,659,658,659,658,761
20250314,130900,261154592,658,659,659,658,394
20250314,130800,260895235,659,659,659,659,1
20250314,130700,260894576,659,659,659,659,1
20250314,130600,260893917,657,657,657,657,116
20250314,130500,260817705,659,659,659,659,0
20250314,130400,260817705,659,660,660,659,5343
20250314,130300,257296667,661,660,661,659,12
20250314,130200,257288747,660,660,660,660,279
20250314,130100,257104607,661,661,661,661,7
20250314,130000,257099980,661,662,662,660,30
20250314,125900,257080170,661,661,661,661,100
20250314,125800,257014070,663,663,663,663,0
20250314,125700,257014070,663,662,663,662,372
20250314,125600,256767803,662,662,662,662,50
20250314,125500,256734703,662,662,662,658,139
20250314,125400,256642689,663,658,664,658,27566
20250314,125300,238439083,657,657,657,657,70
20250314,125200,238393093,658,658,658,658,51
20250314,125100,238359535,656,656,656,656,2
20250314,125000,238358223,659,657,659,656,121
20250314,124900,238278744,659,659,659,659,0
20250314,124800,238278744,659,658,659,658,2
20250314,124700,238277427,656,659,659,656,1417
20250314,124600,237347866,656,656,656,656,0
20250314,124500,237347866,656,659,659,656,108
20250314,124400,237276718,656,660,660,655,213
20250314,124300,237136811,660,660,660,660,0
20250314,124200,237136811,660,657,660,656,2003
20250314,124100,235822643,660,660,660,660,0
20250314,124000,235822643,660,660,660,660,1
20250314,123900,235821983,659,657,659,657,45
20250314,123800,235792414,661,661,661,661,2
20250314,123700,235791092,661,661,661,661,0
20250314,123600,235791092,661,661,661,661,0
20250314,123500,235791092,661,657,661,657,21
20250314,123400,235777291,661,661,661,661,0
20250314,123300,235777291,661,661,661,661,0
20250314,123200,235777291,661,660,661,660,601
20250314,123100,235380630,660,660,661,660,1115
20250314,123000,234644729,661,661,661,661,3
20250314,122900,234642746,656,656,656,656,0
20250314,122800,234642746,656,656,660,655,296
20250314,122700,234447832,656,661,661,656,5012
20250314,122600,231136086,660,660,660,659,46
20250314,122500,231105742,656,661,661,656,60
20250314,122400,231066232,662,662,662,662,0
20250314,122300,231066232,662,662,662,662,0
20250314,122200,231066232,662,660,662,659,35596
20250314,122100,207571992,656,654,659,654,11678
20250314,122000,199895064,654,654,654,654,100
20250314,121900,199829664,655,655,655,655,1
20250314,121800,199829009,653,653,653,653,0
20250314,121700,199829009,653,653,653,653,5100
20250314,121600,196498709,653,653,653,653,4000
20250314,121500,193886709,656,656,656,656,0
20250314,121400,193886709,656,656,656,656,0
20250314,121300,193886709,656,656,656,656,0
20250314,121200,193886709,656,656,656,656,0
20250314,121100,193886709,656,656,656,656,0
20250314,121000,193886709,656,656,656,656,0
20250314,120900,193886709,656,656,656,656,0
20250314,120800,193886709,656,656,656,656,0
20250314,120700,193886709,656,656,656,656,0
20250314,120600,193886709,656,656,656,656,200
20250314,120500,193755509,657,657,657,657,2
20250314,120400,193754195,656,656,656,656,639
20250314,120300,193335011,656,656,656,656,361
20250314,120200,193098195,656,656,656,656,0
20250314,120100,193098195,656,656,656,656,0
20250314,120000,193098195,656,656,656,656,100
20250314,115900,193032595,657,657,657,657,2
20250314,115800,193031281,653,653,653,653,0
20250314,115700,193031281,653,653,653,653,0
20250314,115600,193031281,653,657,658,653,1180
20250314,115500,192256116,658,658,658,658,23
20250314,115400,192240982,658,653,658,653,7523
20250314,115300,187306744,653,653,654,653,1258
20250314,115200,186484162,653,653,653,653,50
20250314,115100,186451512,653,653,653,653,0
20250314,115000,186451512,653,653,653,653,0
20250314,114900,186451512,653,653,653,653,0
20250314,114800,186451512,653,652,653,652,150
20250314,114700,186353612,652,653,653,652,400
20250314,114600,186092431,654,654,654,654,0
20250314,114500,186092431,654,654,654,654,0
20250314,114400,186092431,654,653,654,653,62
20250314,114300,186051943,653,653,653,653,0
20250314,114200,186051943,653,653,653,653,542
20250314,114100,185698017,654,654,654,654,1
20250314,114000,185697363,653,653,653,653,4
20250314,113900,185694751,654,654,654,654,159
20250314,113800,185590765,654,654,654,654,200
20250314,113700,185459965,655,655,655,655,0
20250314,113600,185459965,655,655,655,655,112
20250314,113500,185386605,654,654,654,654,424
20250314,113400,185109309,654,653,654,653,74
20250314,113300,185060985,654,654,654,654,0
20250314,113200,185060985,654,654,654,654,10
20250314,113100,185054445,654,654,654,654,125
20250314,113000,184972695,653,653,653,653,75
20250314,112900,184923720,654,654,654,654,212
20250314,112800,184785072,654,654,654,654,0
20250314,112700,184785072,654,654,654,654,0
20250314,112600,184785072,654,654,654,654,772
20250314,112500,184280184,654,654,654,654,0
20250314,112400,184280184,654,654,654,654,2
20250314,112300,184278876,653,653,653,653,153
20250314,112200,184178967,653,653,653,653,0
20250314,112100,184178967,653,653,653,653,50
20250314,112000,184146317,653,653,653,653,0
20250314,111900,184146317,653,653,653,653,0
20250314,111800,184146317,653,653,653,653,0
20250314,111700,184146317,653,653,653,653,0
20250314,111600,184146317,653,653,653,653,0
20250314,111500,184146317,653,653,653,653,1
20250314,111400,184145664,651,651,651,651,1000
20250314,111300,183494664,653,653,653,653,10
20250314,111200,183488134,654,653,654,653,12
20250314,111100,183480296,653,653,653,653,22
20250314,111000,183465930,653,653,653,653,0
20250314,110900,183465930,653,653,653,653,0
20250314,110800,183465930,653,653,653,653,0
20250314,110700,183465930,653,653,653,652,1400
20250314,110600,182552930,653,653,653,653,100
20250314,110500,182487630,654,654,654,654,0
20250314,110400,182487630,654,654,654,654,0
20250314,110300,182487630,654,654,655,653,323
20250314,110200,182276568,655,657,657,655,113
20250314,110100,182202527,657,656,657,656,147
20250314,110000,182106083,657,657,657,657,22
20250314,105900,182091629,658,658,658,658,0
20250314,105800,182091629,658,658,658,658,0
20250314,105700,182091629,658,658,658,658,0
20250314,105600,182091629,658,658,658,658,0
20250314,105500,182091629,658,658,658,658,2
20250314,105400,182090313,657,657,657,657,75
20250314,105300,182041038,657,657,657,657,100
20250314,105200,181975338,657,657,657,657,0
20250314,105100,181975338,657,654,657,654,52
20250314,105000,181941192,657,657,657,657,0
20250314,104900,181941192,657,657,657,657,0
20250314,104800,181941192,657,657,657,657,0
20250314,104700,181941192,657,657,657,657,50
20250314,104600,181908342,654,654,654,654,37
20250314,104500,181884144,657,657,657,657,0
20250314,104400,181884144,657,657,657,657,5
20250314,104300,181880859,657,657,657,657,0
20250314,104200,181880859,657,656,657,656,12
20250314,104100,181872976,656,656,656,656,10
20250314,104000,181866416,656,655,656,651,41
20250314,103900,181839552,655,655,655,654,4
20250314,103800,181836933,650,652,652,650,2995
20250314,103700,179887503,652,652,655,652,27
20250314,103600,179869893,655,653,655,653,301
20250314,103500,179673038,652,655,657,652,2098
20250314,103400,178295079,652,656,656,652,109
20250314,103300,178223615,657,656,658,652,92
20250314,103200,178163407,652,652,658,652,27
20250314,103100,178145743,658,656,660,652,12992
20250314,103000,169584888,653,657,659,653,3363
20250314,102900,167371878,657,650,657,650,1236
20250314,102800,166560440,656,651,656,650,6426
20250314,102700,162380800,658,653,658,653,111
20250314,102600,162308199,655,657,657,655,3
20250314,102500,162306230,652,653,660,652,7089
20250314,102400,157646397,653,649,653,649,6726
20250314,102300,153276678,649,649,649,649,0
20250314,102200,153276678,649,648,649,643,2150
20250314,102100,151891600,648,646,648,644,1330
20250314,102000,151033854,650,650,650,650,0
20250314,101900,151033854,650,650,650,650,12
20250314,101800,151026054,645,648,650,645,4189
20250314,101700,148319938,650,650,650,650,0
20250314,101600,148319938,650,648,650,648,93
20250314,101500,148259652,649,649,649,649,2
20250314,101400,148258354,650,650,650,650,1000
20250314,101300,147608354,653,651,653,651,4
20250314,101200,147605746,653,653,653,653,0
20250314,101100,147605746,653,650,653,647,2534
20250314,101000,145963127,654,654,654,654,0
20250314,100900,145963127,654,654,654,654,0
20250314,100800,145963127,654,651,654,649,50
20250314,100700,145930597,653,653,653,653,113
20250314,100600,145856808,653,651,653,651,25
20250314,100500,145840529,652,653,653,652,420
20250314,100400,145566434,657,653,657,653,113
20250314,100300,145492597,658,657,658,657,1025
20250314,100200,144818678,657,652,658,651,4023
20250314,100100,142189452,651,654,656,651,183
20250314,100000,142070302,653,658,658,650,89
20250314,095900,142012349,658,659,659,650,65
20250314,095800,141969798,660,654,660,654,3476
20250314,095700,139684370,654,654,654,653,82
20250314,095600,139630792,648,650,654,648,35
20250314,095500,139608073,649,654,654,649,52
20250314,095400,139574312,654,650,654,649,504
20250314,095300,139247144,649,649,649,649,1
20250314,095200,139246495,649,649,654,649,429
20250314,095100,138967964,649,649,649,649,31
20250314,095000,138947845,649,649,655,649,26
20250314,094900,138930965,649,651,655,649,156
20250314,094800,138829435,655,653,655,649,3696
20250314,094700,136411451,649,648,649,648,40
20250314,094600,136385511,653,654,654,647,232
20250314,094500,136233958,647,647,655,647,602
20250314,094400,135842085,647,646,647,646,26
20250314,094300,135825283,653,646,653,646,5011
20250314,094200,132588100,646,647,650,646,3037
20250314,094100,130624951,653,653,653,647,43
20250314,094000,130597052,647,646,653,646,167
20250314,093900,130488461,653,653,662,647,18342
20250314,093800,118593199,654,655,663,654,8351
20250314,093700,113088938,655,655,661,654,11110
20250314,093600,105755287,655,658,661,653,7675
20250314,093500,100697971,653,655,661,651,18292
20250314,093400,88646213,650,649,650,649,332
20250314,093300,88430533,649,653,657,649,14166
20250314,093200,79144855,653,654,654,653,101
20250314,093100,79078802,654,651,654,643,3468
20250314,093000,76828264,656,655,656,654,4866
20250314,092900,73642933,654,651,655,651,15019
20250314,092800,63830761,651,648,652,648,10273
20250314,092700,57152458,648,645,648,645,2495
20250314,092600,55539799,648,648,648,648,11
20250314,092500,55532671,648,645,648,645,147
20250314,092400,55437749,649,652,652,649,2498
20250314,092300,53814016,652,641,652,641,23011
20250314,092200,38871772,640,640,640,640,22
20250314,092100,38857692,641,641,641,641,41
20250314,092000,38831411,641,641,641,641,50
20250314,091900,38799361,641,641,641,641,10
20250314,091800,38792951,640,643,643,640,1013
20250314,091700,38143977,643,643,643,643,16
20250314,091600,38133689,646,646,646,646,0
20250314,091500,38133689,646,644,646,644,11
20250314,091400,38126590,641,642,642,641,2116
20250314,091300,36768234,645,644,645,644,620
20250314,091200,36368634,641,646,647,641,3204
20250314,091100,34308850,646,642,646,640,9812
20250314,091000,27999298,644,636,645,636,21614
20250314,090900,14167879,636,636,636,636,0
20250314,090800,14167879,636,636,636,636,600
20250314,090700,13786279,641,641,641,641,0
20250314,090600,13786279,641,640,641,640,1022
20250314,090500,13132177,642,637,642,637,2000
20250314,090400,11848893,637,636,637,635,989
20250314,090300,11220175,638,643,643,638,338
20250314,090200,11004086,643,642,645,641,7030
20250314,090100,6483537,646,646,646,646,19
20250314,090000,6471263,646,626,649,626,10196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191800 308250099 661 661 661 661 827
3 20250314 191700 308250099 661 661 661 661 0
4 20250314 191600 308250099 661 661 661 661 0
5 20250314 191500 308250099 661 661 661 661 0
6 20250314 191400 308250099 661 661 661 661 0
7 20250314 191300 308250099 661 661 661 661 0
8 20250314 191200 308250099 661 661 661 661 0
9 20250314 191100 308250099 661 661 661 661 0
10 20250314 191000 308250099 661 661 661 661 0
11 20250314 190900 308250099 661 661 661 661 0
12 20250314 190800 308250099 661 661 661 661 0
13 20250314 190700 308250099 661 661 661 661 0
14 20250314 190600 308250099 661 661 661 661 0
15 20250314 190500 308250099 661 661 661 661 0
16 20250314 190400 308250099 661 661 661 661 0
17 20250314 190300 308250099 661 661 661 661 0
18 20250314 190200 308250099 661 661 661 661 0
19 20250314 190100 308250099 661 661 661 661 0
20 20250314 190000 308250099 661 661 661 661 0
21 20250314 185900 308250099 661 661 661 661 0
22 20250314 185800 308250099 661 661 661 661 0
23 20250314 185700 308250099 661 661 661 661 0
24 20250314 185600 308250099 661 661 661 661 0
25 20250314 185500 308250099 661 661 661 661 0
26 20250314 185400 308250099 661 661 661 661 0
27 20250314 185300 308250099 661 661 661 661 0
28 20250314 185200 308250099 661 661 661 661 0
29 20250314 185100 308250099 661 661 661 661 0
30 20250314 185000 308250099 661 661 661 661 0
31 20250314 184900 308250099 661 661 661 661 0
32 20250314 184800 308250099 661 661 661 661 827
33 20250314 184700 308250099 661 661 661 661 0
34 20250314 184600 308250099 661 661 661 661 0
35 20250314 184500 308250099 661 661 661 661 0
36 20250314 184400 308250099 661 661 661 661 0
37 20250314 184300 308250099 661 661 661 661 0
38 20250314 184200 308250099 661 661 661 661 0
39 20250314 184100 308250099 661 661 661 661 0
40 20250314 184000 308250099 661 661 661 661 0
41 20250314 183900 308250099 661 661 661 661 0
42 20250314 183800 308250099 661 661 661 661 0
43 20250314 183700 308250099 661 661 661 661 0
44 20250314 183600 308250099 661 661 661 661 0
45 20250314 183500 308250099 661 661 661 661 0
46 20250314 183400 308250099 661 661 661 661 0
47 20250314 183300 308250099 661 661 661 661 0
48 20250314 183200 308250099 661 661 661 661 0
49 20250314 183100 308250099 661 661 661 661 0
50 20250314 183000 308250099 661 661 661 661 0
51 20250314 182900 308250099 661 661 661 661 0
52 20250314 182800 308250099 661 661 661 661 0
53 20250314 182700 308250099 661 661 661 661 0
54 20250314 182600 308250099 661 661 661 661 0
55 20250314 182500 308250099 661 661 661 661 0
56 20250314 182400 308250099 661 661 661 661 0
57 20250314 182300 308250099 661 661 661 661 0
58 20250314 182200 308250099 661 661 661 661 0
59 20250314 182100 308250099 661 661 661 661 0
60 20250314 182000 308250099 661 661 661 661 0
61 20250314 181900 308250099 661 661 661 661 0
62 20250314 181800 308250099 661 661 661 661 827
63 20250314 181700 308250099 661 661 661 661 0
64 20250314 181600 308250099 661 661 661 661 0
65 20250314 181500 308250099 661 661 661 661 0
66 20250314 181400 308250099 661 661 661 661 0
67 20250314 181300 308250099 661 661 661 661 0
68 20250314 181200 308250099 661 661 661 661 0
69 20250314 181100 308250099 661 661 661 661 0
70 20250314 181000 308250099 661 661 661 661 0
71 20250314 180900 308250099 661 661 661 661 0
72 20250314 180800 308250099 661 661 661 661 0
73 20250314 180700 308250099 661 661 661 661 0
74 20250314 180600 308250099 661 661 661 661 0
75 20250314 180500 308250099 661 661 661 661 0
76 20250314 180400 308250099 661 661 661 661 0
77 20250314 180300 308250099 661 661 661 661 0
78 20250314 180200 308250099 661 661 661 661 0
79 20250314 180100 308250099 661 661 661 661 0
80 20250314 180000 308250099 661 661 661 661 0
81 20250314 175900 308250099 661 661 661 661 0
82 20250314 175800 308250099 661 661 661 661 0
83 20250314 175700 308250099 661 661 661 661 0
84 20250314 175600 308250099 661 661 661 661 0
85 20250314 175500 308250099 661 661 661 661 0
86 20250314 175400 308250099 661 661 661 661 0
87 20250314 175300 308250099 661 661 661 661 0
88 20250314 175200 308250099 661 661 661 661 0
89 20250314 175100 308250099 661 661 661 661 0
90 20250314 175000 308250099 661 661 661 661 0
91 20250314 174900 308250099 661 661 661 661 0
92 20250314 174800 308250099 661 661 661 661 827
93 20250314 174700 308250099 661 661 661 661 0
94 20250314 174600 308250099 661 661 661 661 0
95 20250314 174500 308250099 661 661 661 661 0
96 20250314 174400 308250099 661 661 661 661 0
97 20250314 174300 308250099 661 661 661 661 0
98 20250314 174200 308250099 661 661 661 661 0
99 20250314 174100 308250099 661 661 661 661 0
100 20250314 174000 308250099 661 661 661 661 0
101 20250314 173900 308250099 661 661 661 661 0
102 20250314 173800 308250099 661 661 661 661 0
103 20250314 173700 308250099 661 661 661 661 0
104 20250314 173600 308250099 661 661 661 661 0
105 20250314 173500 308250099 661 661 661 661 0
106 20250314 173400 308250099 661 661 661 661 0
107 20250314 173300 308250099 661 661 661 661 0
108 20250314 173200 308250099 661 661 661 661 0
109 20250314 173100 308250099 661 661 661 661 0
110 20250314 173000 308250099 661 661 661 661 0
111 20250314 172900 308250099 661 661 661 661 0
112 20250314 172800 308250099 661 661 661 661 0
113 20250314 172700 308250099 661 661 661 661 0
114 20250314 172600 308250099 661 661 661 661 0
115 20250314 172500 308250099 661 661 661 661 0
116 20250314 172400 308250099 661 661 661 661 0
117 20250314 172300 308250099 661 661 661 661 0
118 20250314 172200 308250099 661 661 661 661 0
119 20250314 172100 308250099 661 661 661 661 0
120 20250314 172000 308250099 661 661 661 661 0
121 20250314 171900 308250099 661 661 661 661 0
122 20250314 171800 308250099 661 661 661 661 827
123 20250314 171700 308250099 661 661 661 661 0
124 20250314 171600 308250099 661 661 661 661 0
125 20250314 171500 308250099 661 661 661 661 0
126 20250314 171400 308250099 661 661 661 661 0
127 20250314 171300 308250099 661 661 661 661 0
128 20250314 171200 308250099 661 661 661 661 0
129 20250314 171100 308250099 661 661 661 661 0
130 20250314 171000 308250099 661 661 661 661 0
131 20250314 170900 308250099 661 661 661 661 0
132 20250314 170800 308250099 661 661 661 661 0
133 20250314 170700 308250099 661 661 661 661 0
134 20250314 170600 308250099 661 661 661 661 0
135 20250314 170500 308250099 661 661 661 661 0
136 20250314 170400 308250099 661 661 661 661 0
137 20250314 170300 308250099 661 661 661 661 0
138 20250314 170200 308250099 661 661 661 661 0
139 20250314 170100 308250099 661 661 661 661 0
140 20250314 170000 308250099 661 661 661 661 0
141 20250314 165900 308250099 661 661 661 661 0
142 20250314 165800 308250099 661 661 661 661 0
143 20250314 165700 308250099 661 661 661 661 0
144 20250314 165600 308250099 661 661 661 661 0
145 20250314 165500 308250099 661 661 661 661 0
146 20250314 165400 308250099 661 661 661 661 0
147 20250314 165300 308250099 661 661 661 661 0
148 20250314 165200 308250099 661 661 661 661 0
149 20250314 165100 308250099 661 661 661 661 0
150 20250314 165000 308250099 661 661 661 661 0
151 20250314 164900 308250099 661 661 661 661 0
152 20250314 164800 308250099 661 661 661 661 827
153 20250314 164700 308250099 661 661 661 661 0
154 20250314 164600 308250099 661 661 661 661 0
155 20250314 164500 308250099 661 661 661 661 0
156 20250314 164400 308250099 661 661 661 661 0
157 20250314 164300 308250099 661 661 661 661 0
158 20250314 164200 308250099 661 661 661 661 0
159 20250314 164100 308250099 661 661 661 661 0
160 20250314 164000 308250099 661 661 661 661 0
161 20250314 163900 308250099 661 661 661 661 0
162 20250314 163800 308250099 661 661 661 661 0
163 20250314 163700 308250099 661 661 661 661 0
164 20250314 163600 308250099 661 661 661 661 0
165 20250314 163500 308250099 661 661 661 661 0
166 20250314 163400 308250099 661 661 661 661 0
167 20250314 163300 308250099 661 661 661 661 0
168 20250314 163200 308250099 661 661 661 661 0
169 20250314 163100 308250099 661 661 661 661 0
170 20250314 163000 308250099 661 661 661 661 0
171 20250314 162900 308250099 661 661 661 661 0
172 20250314 162800 308250099 661 661 661 661 0
173 20250314 162700 308250099 661 661 661 661 0
174 20250314 162600 308250099 661 661 661 661 0
175 20250314 162500 308250099 661 661 661 661 0
176 20250314 162400 308250099 661 661 661 661 0
177 20250314 162300 308250099 661 661 661 661 0
178 20250314 162200 308250099 661 661 661 661 0
179 20250314 162100 308250099 661 661 661 661 0
180 20250314 162000 308250099 661 661 661 661 0
181 20250314 161900 308250099 661 661 661 661 0
182 20250314 161800 308250099 661 661 661 661 827
183 20250314 161700 308250099 661 661 661 661 0
184 20250314 161600 308250099 661 661 661 661 0
185 20250314 161500 308250099 661 661 661 661 0
186 20250314 161400 308250099 661 661 661 661 0
187 20250314 161300 308250099 661 661 661 661 0
188 20250314 161200 308250099 661 661 661 661 0
189 20250314 161100 308250099 661 661 661 661 0
190 20250314 161000 308250099 661 661 661 661 0
191 20250314 160900 308250099 661 661 661 661 0
192 20250314 160800 308250099 661 661 661 661 0
193 20250314 160700 308250099 661 661 661 661 0
194 20250314 160600 308250099 661 661 661 661 0
195 20250314 160500 308250099 661 661 661 661 0
196 20250314 160400 308250099 661 661 661 661 0
197 20250314 160300 308250099 661 661 661 661 0
198 20250314 160200 308250099 661 661 661 661 0
199 20250314 160100 308250099 661 661 661 661 0
200 20250314 160000 308250099 661 661 661 661 0
201 20250314 155900 308250099 661 661 661 661 0
202 20250314 155800 308250099 661 661 661 661 0
203 20250314 155700 308250099 661 661 661 661 0
204 20250314 155600 308250099 661 661 661 661 0
205 20250314 155500 308250099 661 661 661 661 0
206 20250314 155400 308250099 661 661 661 661 0
207 20250314 155300 308250099 661 661 661 661 0
208 20250314 155200 308250099 661 661 661 661 0
209 20250314 155100 308250099 661 661 661 661 0
210 20250314 155000 308250099 661 661 661 661 0
211 20250314 154900 308250099 661 661 661 661 0
212 20250314 154800 308250099 661 661 661 661 827
213 20250314 154700 308250099 661 661 661 661 0
214 20250314 154600 308250099 661 661 661 661 0
215 20250314 154500 308250099 661 661 661 661 0
216 20250314 154400 308250099 661 661 661 661 0
217 20250314 154300 308250099 661 661 661 661 0
218 20250314 154200 308250099 661 661 661 661 0
219 20250314 154100 308250099 661 661 661 661 0
220 20250314 154000 308250099 661 661 661 661 0
221 20250314 153900 308250099 661 661 661 661 0
222 20250314 153800 308250099 661 661 661 661 0
223 20250314 153700 308250099 661 661 661 661 0
224 20250314 153600 308250099 661 661 661 661 0
225 20250314 153500 308250099 661 661 661 661 0
226 20250314 153400 308250099 661 661 661 661 0
227 20250314 153300 308250099 661 661 661 661 0
228 20250314 153200 308250099 661 661 661 661 0
229 20250314 153100 308250099 661 661 661 661 0
230 20250314 153000 308250099 661 661 661 661 827
231 20250314 152900 307703452 662 662 662 662 0
232 20250314 152800 307703452 662 662 662 662 0
233 20250314 152700 307703452 662 662 662 662 0
234 20250314 152600 307703452 662 662 662 662 0
235 20250314 152500 307703452 662 662 662 662 0
236 20250314 152400 307703452 662 662 662 662 0
237 20250314 152300 307703452 662 662 662 662 0
238 20250314 152200 307703452 662 662 662 662 0
239 20250314 152100 307703452 662 662 662 662 0
240 20250314 152000 307703452 662 662 662 662 0
241 20250314 151900 307703452 662 662 662 662 0
242 20250314 151800 307703452 662 662 662 661 36
243 20250314 151700 307679653 661 661 661 661 184
244 20250314 151600 307558029 662 661 662 661 3
245 20250314 151500 307556045 662 661 662 661 51
246 20250314 151400 307522333 661 662 662 661 1340
247 20250314 151300 306636528 662 662 662 662 0
248 20250314 151200 306636528 662 661 662 661 1003
249 20250314 151100 305973542 662 662 662 662 2
250 20250314 151000 305972218 662 662 662 662 1
251 20250314 150900 305971556 663 663 663 663 0
252 20250314 150800 305971556 663 664 664 663 1419
253 20250314 150700 305030748 663 663 664 663 71
254 20250314 150600 304983664 663 663 663 663 0
255 20250314 150500 304983664 663 662 663 662 1300
256 20250314 150400 304122817 662 662 662 661 6273
257 20250314 150300 299970392 661 662 662 661 510
258 20250314 150200 299633272 663 663 663 663 200
259 20250314 150100 299500672 664 664 664 664 0
260 20250314 150000 299500672 664 664 664 664 0
261 20250314 145900 299500672 664 664 664 664 0
262 20250314 145800 299500672 664 664 664 664 0
263 20250314 145700 299500672 664 663 664 663 7862
264 20250314 145600 294287889 663 663 663 663 1
265 20250314 145500 294287226 663 663 663 663 0
266 20250314 145400 294287226 663 663 663 663 0
267 20250314 145300 294287226 663 663 663 663 0
268 20250314 145200 294287226 663 663 663 663 0
269 20250314 145100 294287226 663 663 663 663 0
270 20250314 145000 294287226 663 663 663 663 0
271 20250314 144900 294287226 663 663 663 663 13
272 20250314 144800 294278607 663 660 663 660 151
273 20250314 144700 294178944 663 663 663 663 0
274 20250314 144600 294178944 663 663 663 663 1
275 20250314 144500 294178281 663 663 663 663 0
276 20250314 144400 294178281 663 663 663 663 201
277 20250314 144300 294045018 663 663 663 663 0
278 20250314 144200 294045018 663 663 663 663 0
279 20250314 144100 294045018 663 663 663 663 0
280 20250314 144000 294045018 663 663 663 663 0
281 20250314 143900 294045018 663 662 663 662 10
282 20250314 143800 294038397 664 664 664 664 0
283 20250314 143700 294038397 664 664 664 664 0
284 20250314 143600 294038397 664 663 664 663 1050
285 20250314 143500 293342145 663 662 663 662 987
286 20250314 143400 292688543 662 662 662 662 30
287 20250314 143300 292668683 662 662 662 662 1003
288 20250314 143200 292004697 662 662 662 662 5
289 20250314 143100 292001387 662 662 662 662 0
290 20250314 143000 292001387 662 662 662 662 0
291 20250314 142900 292001387 662 662 662 662 0
292 20250314 142800 292001387 662 662 662 662 3
293 20250314 142700 291999401 661 661 661 661 746
294 20250314 142600 291506295 661 661 661 661 0
295 20250314 142500 291506295 661 661 661 661 0
296 20250314 142400 291506295 661 659 661 659 2028
297 20250314 142300 290168067 659 659 659 659 11
298 20250314 142200 290160818 659 659 659 659 500
299 20250314 142100 289831318 659 659 659 659 5
300 20250314 142000 289828023 659 660 660 659 207
301 20250314 141900 289691603 660 660 660 660 64
302 20250314 141800 289649363 660 660 660 660 73
303 20250314 141700 289601183 661 661 661 661 0
304 20250314 141600 289601183 661 660 661 660 2
305 20250314 141500 289599862 661 661 661 661 0
306 20250314 141400 289599862 661 661 661 661 1
307 20250314 141300 289599201 660 660 660 660 50
308 20250314 141200 289566201 660 660 660 660 0
309 20250314 141100 289566201 660 660 660 660 1
310 20250314 141000 289565541 661 661 661 661 44
311 20250314 140900 289536457 661 661 661 661 0
312 20250314 140800 289536457 661 661 661 661 368
313 20250314 140700 289293209 660 660 660 660 990
314 20250314 140600 288639809 660 660 660 660 701
315 20250314 140500 288177149 657 657 657 657 0
316 20250314 140400 288177149 657 657 657 657 0
317 20250314 140300 288177149 657 657 657 657 0
318 20250314 140200 288177149 657 657 657 657 10
319 20250314 140100 288170579 660 660 660 660 200
320 20250314 140000 288038579 660 660 660 660 7
321 20250314 135900 288033959 660 659 660 659 15
322 20250314 135800 288024073 659 657 659 657 21
323 20250314 135700 288010274 657 659 659 656 3612
324 20250314 135600 285636081 661 661 661 661 0
325 20250314 135500 285636081 661 661 661 661 0
326 20250314 135400 285636081 661 661 661 661 0
327 20250314 135300 285636081 661 661 661 661 1
328 20250314 135200 285635420 661 661 661 661 0
329 20250314 135100 285635420 661 661 661 661 1
330 20250314 135000 285634759 660 660 661 660 313
331 20250314 134900 285428166 661 661 661 661 20
332 20250314 134800 285414946 661 661 661 661 2
333 20250314 134700 285413624 661 661 661 661 2
334 20250314 134600 285412302 661 661 661 661 5
335 20250314 134500 285408997 659 659 659 659 53
336 20250314 134400 285374070 659 659 659 659 0
337 20250314 134300 285374070 659 659 659 659 400
338 20250314 134200 285110470 659 660 660 659 961
339 20250314 134100 284477170 660 660 660 660 2675
340 20250314 134000 282711670 661 661 661 661 0
341 20250314 133900 282711670 661 661 661 661 5
342 20250314 133800 282708365 660 660 660 660 25
343 20250314 133700 282691865 661 662 662 661 5934
344 20250314 133600 278764562 663 663 663 662 2483
345 20250314 133500 277118335 663 663 663 663 1
346 20250314 133400 277117672 662 662 662 662 0
347 20250314 133300 277117672 662 662 662 662 0
348 20250314 133200 277117672 662 663 663 662 108
349 20250314 133100 277046170 663 663 663 663 23
350 20250314 133000 277030921 664 664 664 664 0
351 20250314 132900 277030921 664 662 664 662 11407
352 20250314 132800 269469810 662 662 662 662 0
353 20250314 132700 269469810 662 662 662 662 0
354 20250314 132600 269469810 662 662 662 662 0
355 20250314 132500 269469810 662 662 662 662 0
356 20250314 132400 269469810 662 662 662 662 5835
357 20250314 132300 265607040 662 662 662 662 0
358 20250314 132200 265607040 662 661 662 661 26
359 20250314 132100 265589853 663 663 663 663 294
360 20250314 132000 265394931 663 663 663 663 100
361 20250314 131900 265328631 663 661 663 661 473
362 20250314 131800 265015972 661 661 661 661 1
363 20250314 131700 265015311 660 660 660 660 343
364 20250314 131600 264788931 661 661 661 661 0
365 20250314 131500 264788931 661 661 661 661 0
366 20250314 131400 264788931 661 661 661 661 0
367 20250314 131300 264788931 661 659 661 659 1003
368 20250314 131200 264127948 659 659 659 659 3752
369 20250314 131100 261655380 659 659 659 659 0
370 20250314 131000 261655380 659 658 659 658 761
371 20250314 130900 261154592 658 659 659 658 394
372 20250314 130800 260895235 659 659 659 659 1
373 20250314 130700 260894576 659 659 659 659 1
374 20250314 130600 260893917 657 657 657 657 116
375 20250314 130500 260817705 659 659 659 659 0
376 20250314 130400 260817705 659 660 660 659 5343
377 20250314 130300 257296667 661 660 661 659 12
378 20250314 130200 257288747 660 660 660 660 279
379 20250314 130100 257104607 661 661 661 661 7
380 20250314 130000 257099980 661 662 662 660 30
381 20250314 125900 257080170 661 661 661 661 100
382 20250314 125800 257014070 663 663 663 663 0
383 20250314 125700 257014070 663 662 663 662 372
384 20250314 125600 256767803 662 662 662 662 50
385 20250314 125500 256734703 662 662 662 658 139
386 20250314 125400 256642689 663 658 664 658 27566
387 20250314 125300 238439083 657 657 657 657 70
388 20250314 125200 238393093 658 658 658 658 51
389 20250314 125100 238359535 656 656 656 656 2
390 20250314 125000 238358223 659 657 659 656 121
391 20250314 124900 238278744 659 659 659 659 0
392 20250314 124800 238278744 659 658 659 658 2
393 20250314 124700 238277427 656 659 659 656 1417
394 20250314 124600 237347866 656 656 656 656 0
395 20250314 124500 237347866 656 659 659 656 108
396 20250314 124400 237276718 656 660 660 655 213
397 20250314 124300 237136811 660 660 660 660 0
398 20250314 124200 237136811 660 657 660 656 2003
399 20250314 124100 235822643 660 660 660 660 0
400 20250314 124000 235822643 660 660 660 660 1
401 20250314 123900 235821983 659 657 659 657 45
402 20250314 123800 235792414 661 661 661 661 2
403 20250314 123700 235791092 661 661 661 661 0
404 20250314 123600 235791092 661 661 661 661 0
405 20250314 123500 235791092 661 657 661 657 21
406 20250314 123400 235777291 661 661 661 661 0
407 20250314 123300 235777291 661 661 661 661 0
408 20250314 123200 235777291 661 660 661 660 601
409 20250314 123100 235380630 660 660 661 660 1115
410 20250314 123000 234644729 661 661 661 661 3
411 20250314 122900 234642746 656 656 656 656 0
412 20250314 122800 234642746 656 656 660 655 296
413 20250314 122700 234447832 656 661 661 656 5012
414 20250314 122600 231136086 660 660 660 659 46
415 20250314 122500 231105742 656 661 661 656 60
416 20250314 122400 231066232 662 662 662 662 0
417 20250314 122300 231066232 662 662 662 662 0
418 20250314 122200 231066232 662 660 662 659 35596
419 20250314 122100 207571992 656 654 659 654 11678
420 20250314 122000 199895064 654 654 654 654 100
421 20250314 121900 199829664 655 655 655 655 1
422 20250314 121800 199829009 653 653 653 653 0
423 20250314 121700 199829009 653 653 653 653 5100
424 20250314 121600 196498709 653 653 653 653 4000
425 20250314 121500 193886709 656 656 656 656 0
426 20250314 121400 193886709 656 656 656 656 0
427 20250314 121300 193886709 656 656 656 656 0
428 20250314 121200 193886709 656 656 656 656 0
429 20250314 121100 193886709 656 656 656 656 0
430 20250314 121000 193886709 656 656 656 656 0
431 20250314 120900 193886709 656 656 656 656 0
432 20250314 120800 193886709 656 656 656 656 0
433 20250314 120700 193886709 656 656 656 656 0
434 20250314 120600 193886709 656 656 656 656 200
435 20250314 120500 193755509 657 657 657 657 2
436 20250314 120400 193754195 656 656 656 656 639
437 20250314 120300 193335011 656 656 656 656 361
438 20250314 120200 193098195 656 656 656 656 0
439 20250314 120100 193098195 656 656 656 656 0
440 20250314 120000 193098195 656 656 656 656 100
441 20250314 115900 193032595 657 657 657 657 2
442 20250314 115800 193031281 653 653 653 653 0
443 20250314 115700 193031281 653 653 653 653 0
444 20250314 115600 193031281 653 657 658 653 1180
445 20250314 115500 192256116 658 658 658 658 23
446 20250314 115400 192240982 658 653 658 653 7523
447 20250314 115300 187306744 653 653 654 653 1258
448 20250314 115200 186484162 653 653 653 653 50
449 20250314 115100 186451512 653 653 653 653 0
450 20250314 115000 186451512 653 653 653 653 0
451 20250314 114900 186451512 653 653 653 653 0
452 20250314 114800 186451512 653 652 653 652 150
453 20250314 114700 186353612 652 653 653 652 400
454 20250314 114600 186092431 654 654 654 654 0
455 20250314 114500 186092431 654 654 654 654 0
456 20250314 114400 186092431 654 653 654 653 62
457 20250314 114300 186051943 653 653 653 653 0
458 20250314 114200 186051943 653 653 653 653 542
459 20250314 114100 185698017 654 654 654 654 1
460 20250314 114000 185697363 653 653 653 653 4
461 20250314 113900 185694751 654 654 654 654 159
462 20250314 113800 185590765 654 654 654 654 200
463 20250314 113700 185459965 655 655 655 655 0
464 20250314 113600 185459965 655 655 655 655 112
465 20250314 113500 185386605 654 654 654 654 424
466 20250314 113400 185109309 654 653 654 653 74
467 20250314 113300 185060985 654 654 654 654 0
468 20250314 113200 185060985 654 654 654 654 10
469 20250314 113100 185054445 654 654 654 654 125
470 20250314 113000 184972695 653 653 653 653 75
471 20250314 112900 184923720 654 654 654 654 212
472 20250314 112800 184785072 654 654 654 654 0
473 20250314 112700 184785072 654 654 654 654 0
474 20250314 112600 184785072 654 654 654 654 772
475 20250314 112500 184280184 654 654 654 654 0
476 20250314 112400 184280184 654 654 654 654 2
477 20250314 112300 184278876 653 653 653 653 153
478 20250314 112200 184178967 653 653 653 653 0
479 20250314 112100 184178967 653 653 653 653 50
480 20250314 112000 184146317 653 653 653 653 0
481 20250314 111900 184146317 653 653 653 653 0
482 20250314 111800 184146317 653 653 653 653 0
483 20250314 111700 184146317 653 653 653 653 0
484 20250314 111600 184146317 653 653 653 653 0
485 20250314 111500 184146317 653 653 653 653 1
486 20250314 111400 184145664 651 651 651 651 1000
487 20250314 111300 183494664 653 653 653 653 10
488 20250314 111200 183488134 654 653 654 653 12
489 20250314 111100 183480296 653 653 653 653 22
490 20250314 111000 183465930 653 653 653 653 0
491 20250314 110900 183465930 653 653 653 653 0
492 20250314 110800 183465930 653 653 653 653 0
493 20250314 110700 183465930 653 653 653 652 1400
494 20250314 110600 182552930 653 653 653 653 100
495 20250314 110500 182487630 654 654 654 654 0
496 20250314 110400 182487630 654 654 654 654 0
497 20250314 110300 182487630 654 654 655 653 323
498 20250314 110200 182276568 655 657 657 655 113
499 20250314 110100 182202527 657 656 657 656 147
500 20250314 110000 182106083 657 657 657 657 22
501 20250314 105900 182091629 658 658 658 658 0
502 20250314 105800 182091629 658 658 658 658 0
503 20250314 105700 182091629 658 658 658 658 0
504 20250314 105600 182091629 658 658 658 658 0
505 20250314 105500 182091629 658 658 658 658 2
506 20250314 105400 182090313 657 657 657 657 75
507 20250314 105300 182041038 657 657 657 657 100
508 20250314 105200 181975338 657 657 657 657 0
509 20250314 105100 181975338 657 654 657 654 52
510 20250314 105000 181941192 657 657 657 657 0
511 20250314 104900 181941192 657 657 657 657 0
512 20250314 104800 181941192 657 657 657 657 0
513 20250314 104700 181941192 657 657 657 657 50
514 20250314 104600 181908342 654 654 654 654 37
515 20250314 104500 181884144 657 657 657 657 0
516 20250314 104400 181884144 657 657 657 657 5
517 20250314 104300 181880859 657 657 657 657 0
518 20250314 104200 181880859 657 656 657 656 12
519 20250314 104100 181872976 656 656 656 656 10
520 20250314 104000 181866416 656 655 656 651 41
521 20250314 103900 181839552 655 655 655 654 4
522 20250314 103800 181836933 650 652 652 650 2995
523 20250314 103700 179887503 652 652 655 652 27
524 20250314 103600 179869893 655 653 655 653 301
525 20250314 103500 179673038 652 655 657 652 2098
526 20250314 103400 178295079 652 656 656 652 109
527 20250314 103300 178223615 657 656 658 652 92
528 20250314 103200 178163407 652 652 658 652 27
529 20250314 103100 178145743 658 656 660 652 12992
530 20250314 103000 169584888 653 657 659 653 3363
531 20250314 102900 167371878 657 650 657 650 1236
532 20250314 102800 166560440 656 651 656 650 6426
533 20250314 102700 162380800 658 653 658 653 111
534 20250314 102600 162308199 655 657 657 655 3
535 20250314 102500 162306230 652 653 660 652 7089
536 20250314 102400 157646397 653 649 653 649 6726
537 20250314 102300 153276678 649 649 649 649 0
538 20250314 102200 153276678 649 648 649 643 2150
539 20250314 102100 151891600 648 646 648 644 1330
540 20250314 102000 151033854 650 650 650 650 0
541 20250314 101900 151033854 650 650 650 650 12
542 20250314 101800 151026054 645 648 650 645 4189
543 20250314 101700 148319938 650 650 650 650 0
544 20250314 101600 148319938 650 648 650 648 93
545 20250314 101500 148259652 649 649 649 649 2
546 20250314 101400 148258354 650 650 650 650 1000
547 20250314 101300 147608354 653 651 653 651 4
548 20250314 101200 147605746 653 653 653 653 0
549 20250314 101100 147605746 653 650 653 647 2534
550 20250314 101000 145963127 654 654 654 654 0
551 20250314 100900 145963127 654 654 654 654 0
552 20250314 100800 145963127 654 651 654 649 50
553 20250314 100700 145930597 653 653 653 653 113
554 20250314 100600 145856808 653 651 653 651 25
555 20250314 100500 145840529 652 653 653 652 420
556 20250314 100400 145566434 657 653 657 653 113
557 20250314 100300 145492597 658 657 658 657 1025
558 20250314 100200 144818678 657 652 658 651 4023
559 20250314 100100 142189452 651 654 656 651 183
560 20250314 100000 142070302 653 658 658 650 89
561 20250314 095900 142012349 658 659 659 650 65
562 20250314 095800 141969798 660 654 660 654 3476
563 20250314 095700 139684370 654 654 654 653 82
564 20250314 095600 139630792 648 650 654 648 35
565 20250314 095500 139608073 649 654 654 649 52
566 20250314 095400 139574312 654 650 654 649 504
567 20250314 095300 139247144 649 649 649 649 1
568 20250314 095200 139246495 649 649 654 649 429
569 20250314 095100 138967964 649 649 649 649 31
570 20250314 095000 138947845 649 649 655 649 26
571 20250314 094900 138930965 649 651 655 649 156
572 20250314 094800 138829435 655 653 655 649 3696
573 20250314 094700 136411451 649 648 649 648 40
574 20250314 094600 136385511 653 654 654 647 232
575 20250314 094500 136233958 647 647 655 647 602
576 20250314 094400 135842085 647 646 647 646 26
577 20250314 094300 135825283 653 646 653 646 5011
578 20250314 094200 132588100 646 647 650 646 3037
579 20250314 094100 130624951 653 653 653 647 43
580 20250314 094000 130597052 647 646 653 646 167
581 20250314 093900 130488461 653 653 662 647 18342
582 20250314 093800 118593199 654 655 663 654 8351
583 20250314 093700 113088938 655 655 661 654 11110
584 20250314 093600 105755287 655 658 661 653 7675
585 20250314 093500 100697971 653 655 661 651 18292
586 20250314 093400 88646213 650 649 650 649 332
587 20250314 093300 88430533 649 653 657 649 14166
588 20250314 093200 79144855 653 654 654 653 101
589 20250314 093100 79078802 654 651 654 643 3468
590 20250314 093000 76828264 656 655 656 654 4866
591 20250314 092900 73642933 654 651 655 651 15019
592 20250314 092800 63830761 651 648 652 648 10273
593 20250314 092700 57152458 648 645 648 645 2495
594 20250314 092600 55539799 648 648 648 648 11
595 20250314 092500 55532671 648 645 648 645 147
596 20250314 092400 55437749 649 652 652 649 2498
597 20250314 092300 53814016 652 641 652 641 23011
598 20250314 092200 38871772 640 640 640 640 22
599 20250314 092100 38857692 641 641 641 641 41
600 20250314 092000 38831411 641 641 641 641 50
601 20250314 091900 38799361 641 641 641 641 10
602 20250314 091800 38792951 640 643 643 640 1013
603 20250314 091700 38143977 643 643 643 643 16
604 20250314 091600 38133689 646 646 646 646 0
605 20250314 091500 38133689 646 644 646 644 11
606 20250314 091400 38126590 641 642 642 641 2116
607 20250314 091300 36768234 645 644 645 644 620
608 20250314 091200 36368634 641 646 647 641 3204
609 20250314 091100 34308850 646 642 646 640 9812
610 20250314 091000 27999298 644 636 645 636 21614
611 20250314 090900 14167879 636 636 636 636 0
612 20250314 090800 14167879 636 636 636 636 600
613 20250314 090700 13786279 641 641 641 641 0
614 20250314 090600 13786279 641 640 641 640 1022
615 20250314 090500 13132177 642 637 642 637 2000
616 20250314 090400 11848893 637 636 637 635 989
617 20250314 090300 11220175 638 643 643 638 338
618 20250314 090200 11004086 643 642 645 641 7030
619 20250314 090100 6483537 646 646 646 646 19
620 20250314 090000 6471263 646 626 649 626 10196

1
033340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,96950558,0,61078851540,0.00
20250311,0,96950558,0,61175802098,0.00
20250310,0,96950558,0,61563604330,0.00
20250307,0,96950558,0,64181269396,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 96950558 0 61078851540 0.00
3 20250311 0 96950558 0 61175802098 0.00
4 20250310 0 96950558 0 61563604330 0.00
5 20250307 0 96950558 0 64181269396 0.00