ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

629
040350/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,192700,698883570,481,481,481,481,7072
20250320,192600,698883570,481,481,481,481,0
20250320,192500,698883570,481,481,481,481,0
20250320,192400,698883570,481,481,481,481,0
20250320,192300,698883570,481,481,481,481,0
20250320,192200,698883570,481,481,481,481,0
20250320,192100,698883570,481,481,481,481,0
20250320,192000,698883570,481,481,481,481,0
20250320,191900,698883570,481,481,481,481,0
20250320,191800,698883570,481,481,481,481,0
20250320,191700,698883570,481,481,481,481,0
20250320,191600,698883570,481,481,481,481,0
20250320,191500,698883570,481,481,481,481,0
20250320,191400,698883570,481,481,481,481,0
20250320,191300,698883570,481,481,481,481,0
20250320,191200,698883570,481,481,481,481,0
20250320,191100,698883570,481,481,481,481,0
20250320,191000,698883570,481,481,481,481,0
20250320,190900,698883570,481,481,481,481,0
20250320,190800,698883570,481,481,481,481,0
20250320,190700,698883570,481,481,481,481,0
20250320,190600,698883570,481,481,481,481,0
20250320,190500,698883570,481,481,481,481,0
20250320,190400,698883570,481,481,481,481,0
20250320,190300,698883570,481,481,481,481,0
20250320,190200,698883570,481,481,481,481,0
20250320,190100,698883570,481,481,481,481,0
20250320,190000,698883570,481,481,481,481,0
20250320,185900,698883570,481,481,481,481,0
20250320,185800,698883570,481,481,481,481,0
20250320,185700,698883570,481,481,481,481,7072
20250320,185600,698883570,481,481,481,481,0
20250320,185500,698883570,481,481,481,481,0
20250320,185400,698883570,481,481,481,481,0
20250320,185300,698883570,481,481,481,481,0
20250320,185200,698883570,481,481,481,481,0
20250320,185100,698883570,481,481,481,481,0
20250320,185000,698883570,481,481,481,481,0
20250320,184900,698883570,481,481,481,481,0
20250320,184800,698883570,481,481,481,481,0
20250320,184700,698883570,481,481,481,481,0
20250320,184600,698883570,481,481,481,481,0
20250320,184500,698883570,481,481,481,481,0
20250320,184400,698883570,481,481,481,481,0
20250320,184300,698883570,481,481,481,481,0
20250320,184200,698883570,481,481,481,481,0
20250320,184100,698883570,481,481,481,481,0
20250320,184000,698883570,481,481,481,481,0
20250320,183900,698883570,481,481,481,481,0
20250320,183800,698883570,481,481,481,481,0
20250320,183700,698883570,481,481,481,481,0
20250320,183600,698883570,481,481,481,481,0
20250320,183500,698883570,481,481,481,481,0
20250320,183400,698883570,481,481,481,481,0
20250320,183300,698883570,481,481,481,481,0
20250320,183200,698883570,481,481,481,481,0
20250320,183100,698883570,481,481,481,481,0
20250320,183000,698883570,481,481,481,481,0
20250320,182900,698883570,481,481,481,481,0
20250320,182800,698883570,481,481,481,481,0
20250320,182700,698883570,481,481,481,481,7072
20250320,182600,698883570,481,481,481,481,0
20250320,182500,698883570,481,481,481,481,0
20250320,182400,698883570,481,481,481,481,0
20250320,182300,698883570,481,481,481,481,0
20250320,182200,698883570,481,481,481,481,0
20250320,182100,698883570,481,481,481,481,0
20250320,182000,698883570,481,481,481,481,0
20250320,181900,698883570,481,481,481,481,0
20250320,181800,698883570,481,481,481,481,0
20250320,181700,698883570,481,481,481,481,0
20250320,181600,698883570,481,481,481,481,0
20250320,181500,698883570,481,481,481,481,0
20250320,181400,698883570,481,481,481,481,0
20250320,181300,698883570,481,481,481,481,0
20250320,181200,698883570,481,481,481,481,0
20250320,181100,698883570,481,481,481,481,0
20250320,181000,698883570,481,481,481,481,0
20250320,180900,698883570,481,481,481,481,0
20250320,180800,698883570,481,481,481,481,0
20250320,180700,698883570,481,481,481,481,0
20250320,180600,698883570,481,481,481,481,0
20250320,180500,698883570,481,481,481,481,0
20250320,180400,698883570,481,481,481,481,0
20250320,180300,698883570,481,481,481,481,0
20250320,180200,698883570,481,481,481,481,0
20250320,180100,698883570,481,481,481,481,0
20250320,180000,698883570,481,481,481,481,0
20250320,175900,698883570,481,481,481,481,0
20250320,175800,698883570,481,481,481,481,0
20250320,175700,698883570,481,481,481,481,7072
20250320,175600,698883570,481,481,481,481,0
20250320,175500,698883570,481,481,481,481,0
20250320,175400,698883570,481,481,481,481,0
20250320,175300,698883570,481,481,481,481,0
20250320,175200,698883570,481,481,481,481,0
20250320,175100,698883570,481,481,481,481,0
20250320,175000,698883570,481,481,481,481,0
20250320,174900,698883570,481,481,481,481,0
20250320,174800,698883570,481,481,481,481,0
20250320,174700,698883570,481,481,481,481,0
20250320,174600,698883570,481,481,481,481,0
20250320,174500,698883570,481,481,481,481,0
20250320,174400,698883570,481,481,481,481,0
20250320,174300,698883570,481,481,481,481,0
20250320,174200,698883570,481,481,481,481,0
20250320,174100,698883570,481,481,481,481,0
20250320,174000,698883570,481,481,481,481,0
20250320,173900,698883570,481,481,481,481,0
20250320,173800,698883570,481,481,481,481,0
20250320,173700,698883570,481,481,481,481,0
20250320,173600,698883570,481,481,481,481,0
20250320,173500,698883570,481,481,481,481,0
20250320,173400,698883570,481,481,481,481,0
20250320,173300,698883570,481,481,481,481,0
20250320,173200,698883570,481,481,481,481,0
20250320,173100,698883570,481,481,481,481,0
20250320,173000,698883570,481,481,481,481,0
20250320,172900,698883570,481,481,481,481,0
20250320,172800,698883570,481,481,481,481,0
20250320,172700,698883570,481,481,481,481,7072
20250320,172600,698883570,481,481,481,481,0
20250320,172500,698883570,481,481,481,481,0
20250320,172400,698883570,481,481,481,481,0
20250320,172300,698883570,481,481,481,481,0
20250320,172200,698883570,481,481,481,481,0
20250320,172100,698883570,481,481,481,481,0
20250320,172000,698883570,481,481,481,481,0
20250320,171900,698883570,481,481,481,481,0
20250320,171800,698883570,481,481,481,481,0
20250320,171700,698883570,481,481,481,481,0
20250320,171600,698883570,481,481,481,481,0
20250320,171500,698883570,481,481,481,481,0
20250320,171400,698883570,481,481,481,481,0
20250320,171300,698883570,481,481,481,481,0
20250320,171200,698883570,481,481,481,481,0
20250320,171100,698883570,481,481,481,481,0
20250320,171000,698883570,481,481,481,481,0
20250320,170900,698883570,481,481,481,481,0
20250320,170800,698883570,481,481,481,481,0
20250320,170700,698883570,481,481,481,481,0
20250320,170600,698883570,481,481,481,481,0
20250320,170500,698883570,481,481,481,481,0
20250320,170400,698883570,481,481,481,481,0
20250320,170300,698883570,481,481,481,481,0
20250320,170200,698883570,481,481,481,481,0
20250320,170100,698883570,481,481,481,481,0
20250320,170000,698883570,481,481,481,481,0
20250320,165900,698883570,481,481,481,481,0
20250320,165800,698883570,481,481,481,481,0
20250320,165700,698883570,481,481,481,481,7072
20250320,165600,698883570,481,481,481,481,0
20250320,165500,698883570,481,481,481,481,0
20250320,165400,698883570,481,481,481,481,0
20250320,165300,698883570,481,481,481,481,0
20250320,165200,698883570,481,481,481,481,0
20250320,165100,698883570,481,481,481,481,0
20250320,165000,698883570,481,481,481,481,0
20250320,164900,698883570,481,481,481,481,0
20250320,164800,698883570,481,481,481,481,0
20250320,164700,698883570,481,481,481,481,0
20250320,164600,698883570,481,481,481,481,0
20250320,164500,698883570,481,481,481,481,0
20250320,164400,698883570,481,481,481,481,0
20250320,164300,698883570,481,481,481,481,0
20250320,164200,698883570,481,481,481,481,0
20250320,164100,698883570,481,481,481,481,0
20250320,164000,698883570,481,481,481,481,0
20250320,163900,698883570,481,481,481,481,0
20250320,163800,698883570,481,481,481,481,0
20250320,163700,698883570,481,481,481,481,0
20250320,163600,698883570,481,481,481,481,0
20250320,163500,698883570,481,481,481,481,0
20250320,163400,698883570,481,481,481,481,0
20250320,163300,698883570,481,481,481,481,0
20250320,163200,698883570,481,481,481,481,0
20250320,163100,698883570,481,481,481,481,0
20250320,163000,698883570,481,481,481,481,0
20250320,162900,698883570,481,481,481,481,0
20250320,162800,698883570,481,481,481,481,0
20250320,162700,698883570,481,481,481,481,7072
20250320,162600,698883570,481,481,481,481,0
20250320,162500,698883570,481,481,481,481,0
20250320,162400,698883570,481,481,481,481,0
20250320,162300,698883570,481,481,481,481,0
20250320,162200,698883570,481,481,481,481,0
20250320,162100,698883570,481,481,481,481,0
20250320,162000,698883570,481,481,481,481,0
20250320,161900,698883570,481,481,481,481,0
20250320,161800,698883570,481,481,481,481,0
20250320,161700,698883570,481,481,481,481,0
20250320,161600,698883570,481,481,481,481,0
20250320,161500,698883570,481,481,481,481,0
20250320,161400,698883570,481,481,481,481,0
20250320,161300,698883570,481,481,481,481,0
20250320,161200,698883570,481,481,481,481,0
20250320,161100,698883570,481,481,481,481,0
20250320,161000,698883570,481,481,481,481,0
20250320,160900,698883570,481,481,481,481,0
20250320,160800,698883570,481,481,481,481,0
20250320,160700,698883570,481,481,481,481,0
20250320,160600,698883570,481,481,481,481,0
20250320,160500,698883570,481,481,481,481,0
20250320,160400,698883570,481,481,481,481,0
20250320,160300,698883570,481,481,481,481,0
20250320,160200,698883570,481,481,481,481,0
20250320,160100,698883570,481,481,481,481,0
20250320,160000,698883570,481,481,481,481,0
20250320,155900,698883570,481,481,481,481,0
20250320,155800,698883570,481,481,481,481,0
20250320,155700,698883570,481,481,481,481,7072
20250320,155600,698883570,481,481,481,481,0
20250320,155500,698883570,481,481,481,481,0
20250320,155400,698883570,481,481,481,481,0
20250320,155300,698883570,481,481,481,481,0
20250320,155200,698883570,481,481,481,481,0
20250320,155100,698883570,481,481,481,481,0
20250320,155000,698883570,481,481,481,481,0
20250320,154900,698883570,481,481,481,481,0
20250320,154800,698883570,481,481,481,481,0
20250320,154700,698883570,481,481,481,481,0
20250320,154600,698883570,481,481,481,481,0
20250320,154500,698883570,481,481,481,481,0
20250320,154400,698883570,481,481,481,481,0
20250320,154300,698883570,481,481,481,481,0
20250320,154200,698883570,481,481,481,481,0
20250320,154100,698883570,481,481,481,481,0
20250320,154000,698883570,481,481,481,481,0
20250320,153900,698883570,481,481,481,481,0
20250320,153800,698883570,481,481,481,481,0
20250320,153700,698883570,481,481,481,481,0
20250320,153600,698883570,481,481,481,481,0
20250320,153500,698883570,481,481,481,481,0
20250320,153400,698883570,481,481,481,481,0
20250320,153300,698883570,481,481,481,481,0
20250320,153200,698883570,481,481,481,481,0
20250320,153100,698883570,481,481,481,481,0
20250320,153000,698883570,481,481,481,481,7072
20250320,152900,695481938,482,482,482,482,0
20250320,152800,695481938,482,482,482,482,0
20250320,152700,695481938,482,482,482,482,0
20250320,152600,695481938,482,482,482,482,0
20250320,152500,695481938,482,482,482,482,0
20250320,152400,695481938,482,482,482,482,0
20250320,152300,695481938,482,482,482,482,0
20250320,152200,695481938,482,482,482,482,0
20250320,152100,695481938,482,482,482,482,0
20250320,152000,695481938,482,482,482,482,0
20250320,151900,695481938,482,479,482,474,9502
20250320,151800,690926463,477,480,480,476,1211
20250320,151700,690348817,481,481,481,476,3485
20250320,151600,688684309,476,479,482,475,4809
20250320,151500,686395065,481,481,481,481,0
20250320,151400,686395065,481,478,482,478,283
20250320,151300,686259391,483,478,483,478,1001
20250320,151200,685780908,483,479,483,478,2604
20250320,151100,684533936,483,482,483,482,263
20250320,151000,684406938,484,484,484,484,0
20250320,150900,684406938,484,484,484,484,0
20250320,150800,684406938,484,484,484,484,0
20250320,150700,684406938,484,480,484,478,202
20250320,150600,684309948,484,484,484,480,106
20250320,150500,684259044,478,482,485,478,1042
20250320,150400,683754299,485,485,485,485,0
20250320,150300,683754299,485,485,485,485,0
20250320,150200,683754299,485,480,485,477,397
20250320,150100,683564187,486,486,486,486,0
20250320,150000,683564187,486,487,487,481,113
20250320,145900,683509701,483,483,483,483,100
20250320,145800,683461401,487,488,488,480,308
20250320,145700,683312822,481,481,481,481,500
20250320,145600,683072322,481,481,481,481,500
20250320,145500,682831822,481,480,489,480,2320
20250320,145400,681717118,480,480,480,475,5029
20250320,145300,679303513,480,477,480,477,45010
20250320,145200,657709482,476,476,476,476,0
20250320,145100,657709482,476,475,476,475,3125
20250320,145000,656224607,476,476,476,476,200
20250320,144900,656129407,476,476,476,476,40
20250320,144800,656110367,477,476,477,476,1229
20250320,144700,655524626,476,477,477,476,4967
20250320,144600,653160324,477,476,477,476,152
20250320,144500,653087830,477,476,478,476,419
20250320,144400,652887989,479,477,479,476,762
20250320,144300,652523324,479,479,479,479,969
20250320,144200,652059173,479,480,480,479,3444
20250320,144100,650407941,480,479,480,479,2338
20250320,144000,649286314,479,476,479,476,5409
20250320,143900,646710809,477,477,477,477,5277
20250320,143800,644193680,477,479,479,477,1288
20250320,143700,643576794,477,480,480,477,13925
20250320,143600,636896343,480,481,481,480,1001
20250320,143500,636414863,481,481,481,481,32
20250320,143400,636399471,481,483,484,481,1474
20250320,143300,635688941,485,484,485,484,626
20250320,143200,635385849,484,485,485,484,122
20250320,143100,635326684,487,487,487,487,0
20250320,143000,635326684,487,487,487,487,266
20250320,142900,635197142,490,486,490,486,5218
20250320,142800,632644765,486,486,486,486,0
20250320,142700,632644765,486,488,488,486,381
20250320,142600,632459023,488,487,488,487,36
20250320,142500,632441473,487,489,489,485,1725
20250320,142400,631598120,488,487,488,487,364
20250320,142300,631420578,486,485,486,485,1353
20250320,142200,630764319,485,484,485,484,1578
20250320,142100,629999007,485,486,486,485,999
20250320,142000,629514442,488,488,488,488,5114
20250320,141900,627018810,488,485,488,485,80
20250320,141800,626979971,488,488,488,488,5
20250320,141700,626977531,489,489,489,488,9758
20250320,141600,622205870,490,483,490,483,364
20250320,141500,622029577,482,482,482,482,1
20250320,141400,622029095,482,482,482,482,58
20250320,141300,622001139,482,488,490,482,4340
20250320,141200,619902850,488,481,488,481,4476
20250320,141100,617724798,480,480,480,480,768
20250320,141000,617356158,479,479,479,479,144
20250320,140900,617287182,481,481,481,481,0
20250320,140800,617287182,481,481,481,481,38
20250320,140700,617268904,476,478,478,476,1000
20250320,140600,616792429,475,482,482,475,1160
20250320,140500,616238811,480,478,480,478,3746
20250320,140400,614444401,478,479,479,478,2111
20250320,140300,613435275,480,480,480,480,0
20250320,140200,613435275,480,480,480,480,0
20250320,140100,613435275,480,478,480,478,400
20250320,140000,613243815,475,476,476,475,3587
20250320,135900,611539660,475,476,476,473,7842
20250320,135800,607819079,476,477,477,475,10318
20250320,135700,602908913,477,477,477,477,1
20250320,135600,602908436,477,477,477,477,401
20250320,135500,602717159,477,478,478,477,911
20250320,135400,602282573,477,477,480,477,1601
20250320,135300,601515380,477,477,477,477,500
20250320,135200,601276880,477,479,480,477,3359
20250320,135100,599668699,476,476,476,476,2067
20250320,135000,598684807,476,476,480,475,18390
20250320,134900,589894343,475,478,478,475,27527
20250320,134800,576757579,478,481,481,478,15132
20250320,134700,569506813,481,487,487,481,1254
20250320,134600,568899825,487,486,488,486,61
20250320,134500,568870157,486,487,487,486,209
20250320,134400,568768383,487,487,487,487,306
20250320,134300,568619361,487,487,487,487,20
20250320,134200,568609621,487,488,488,487,4000
20250320,134100,566661610,487,488,488,487,824
20250320,134000,566259922,488,487,488,485,2725
20250320,133900,564931942,486,484,486,484,2556
20250320,133800,563690730,483,483,483,483,238
20250320,133700,563575776,483,483,483,483,1782
20250320,133600,562715070,487,490,491,481,23811
20250320,133500,551183297,490,492,492,490,13256
20250320,133400,544672937,492,493,493,492,626
20250320,133300,544364824,492,493,494,492,1739
20250320,133200,543508833,494,494,494,491,2393
20250320,133100,542327885,494,494,495,494,5940
20250320,133000,539392556,494,498,501,494,45095
20250320,132900,517088403,501,501,508,498,79605
20250320,132800,477172720,506,496,507,496,45085
20250320,132700,454407249,503,493,504,493,50904
20250320,132600,428991082,494,494,494,494,500
20250320,132500,428744082,490,490,490,490,956
20250320,132400,428275642,490,492,492,490,154
20250320,132300,428200074,493,491,493,490,2391
20250320,132200,427026213,491,491,491,490,1433
20250320,132100,426322612,490,492,492,490,261
20250320,132000,426194323,491,492,495,491,5995
20250320,131900,423236850,491,494,494,491,1264
20250320,131800,422613147,494,493,494,493,10006
20250320,131700,417670185,494,491,494,489,5168
20250320,131600,415137732,490,495,495,490,11172
20250320,131500,409651197,495,486,496,486,25444
20250320,131400,397115624,485,488,489,484,15807
20250320,131300,389399613,488,490,490,488,642
20250320,131200,389085965,490,487,490,487,6200
20250320,131100,386059135,486,485,486,484,4619
20250320,131000,383819543,485,483,485,482,2254
20250320,130900,382730510,485,481,486,481,4668
20250320,130800,380476461,486,489,490,481,46738
20250320,130700,357829240,490,488,490,488,3935
20250320,130600,355905488,489,487,490,487,3869
20250320,130500,354016122,489,489,491,486,13798
20250320,130400,347275107,490,488,491,488,6576
20250320,130300,344058577,491,493,496,488,39879
20250320,130200,324462972,496,484,497,484,50064
20250320,130100,299736104,492,480,493,479,20329
20250320,130000,289830416,480,480,480,480,0
20250320,125900,289830416,480,478,480,478,2410
20250320,125800,288673915,477,478,480,477,472
20250320,125700,288448660,479,479,479,479,18
20250320,125600,288440038,480,482,482,480,1001
20250320,125500,287959556,482,483,483,477,9687
20250320,125400,283315416,480,480,480,480,0
20250320,125300,283315416,480,480,484,480,36
20250320,125200,283298068,479,480,481,479,7485
20250320,125100,279706660,480,481,482,480,1246
20250320,125000,279107964,481,483,486,481,680
20250320,124900,278779480,483,480,483,480,3597
20250320,124800,277044808,483,483,483,482,260
20250320,124700,276919484,483,478,483,477,2628
20250320,124600,275657826,481,481,481,478,1282
20250320,124500,275043470,482,477,482,476,1450
20250320,124400,274348250,475,478,485,475,34024
20250320,124300,257996586,476,489,489,475,24946
20250320,124200,246070161,489,491,502,482,110969
20250320,124100,191381243,490,490,490,490,0
20250320,124000,191381243,490,488,490,488,29278
20250320,123900,177045137,489,486,489,486,16215
20250320,123800,169128301,486,485,486,485,780
20250320,123700,168749493,484,487,487,484,2085
20250320,123600,167740344,488,483,488,483,8929
20250320,123500,163389558,484,485,485,482,1402
20250320,123400,162712643,485,485,485,485,159
20250320,123300,162635528,485,483,485,483,3
20250320,123200,162634077,481,483,483,481,228
20250320,123100,162524164,483,483,486,483,293
20250320,123000,162382243,487,486,487,485,2877
20250320,122900,160981169,486,485,486,485,20988
20250320,122800,150796079,484,483,484,483,5000
20250320,122700,148376479,483,484,484,483,21472
20250320,122600,137999031,484,482,484,482,6506
20250320,122500,134856356,482,482,482,482,88
20250320,122400,134813940,482,481,482,481,1588
20250320,122300,134049542,480,480,481,480,77
20250320,122200,134012564,479,478,481,477,29
20250320,122100,133998666,479,479,479,479,3
20250320,122000,133997229,482,482,482,482,0
20250320,121900,133997229,482,482,482,482,48
20250320,121800,133974093,482,482,482,482,1393
20250320,121700,133302667,483,482,483,482,9582
20250320,121600,128674563,483,479,483,479,8000
20250320,121500,124823396,479,479,479,479,0
20250320,121400,124823396,479,479,479,479,0
20250320,121300,124823396,479,479,479,479,0
20250320,121200,124823396,479,479,479,479,709
20250320,121100,124483785,479,479,479,479,0
20250320,121000,124483785,479,479,479,479,0
20250320,120900,124483785,479,479,479,479,0
20250320,120800,124483785,479,479,479,479,162
20250320,120700,124406187,479,479,479,479,0
20250320,120600,124406187,479,479,479,479,410
20250320,120500,124209797,481,481,481,481,0
20250320,120400,124209797,481,481,481,481,151
20250320,120300,124137166,480,479,480,479,1229
20250320,120200,123547476,480,477,480,477,401
20250320,120100,123356196,481,478,481,478,24533
20250320,120000,111591741,475,475,475,475,0
20250320,115900,111591741,475,475,475,475,0
20250320,115800,111591741,475,475,475,475,0
20250320,115700,111591741,475,475,475,475,1037
20250320,115600,111099166,475,475,475,475,0
20250320,115500,111099166,475,475,475,475,0
20250320,115400,111099166,475,475,475,475,0
20250320,115300,111099166,475,475,475,475,0
20250320,115200,111099166,475,475,475,475,63
20250320,115100,111069241,475,475,475,475,11
20250320,115000,111064016,475,473,475,473,1011
20250320,114900,110583813,473,473,473,473,1
20250320,114800,110583340,473,473,473,473,1000
20250320,114700,110110340,473,473,473,473,3
20250320,114600,110108921,473,474,474,473,2423
20250320,114500,108962079,474,474,474,474,1
20250320,114400,108961605,476,476,476,476,0
20250320,114300,108961605,476,476,476,476,0
20250320,114200,108961605,476,476,476,475,6357
20250320,114100,105941625,476,476,476,476,0
20250320,114000,105941625,476,473,476,473,205
20250320,113900,105844054,474,474,474,474,0
20250320,113800,105844054,474,474,474,474,0
20250320,113700,105844054,474,474,474,474,0
20250320,113600,105844054,474,473,474,473,886
20250320,113500,105424265,471,471,471,471,1
20250320,113400,105423794,472,472,472,472,10
20250320,113300,105419074,473,473,473,473,0
20250320,113200,105419074,473,473,473,473,1000
20250320,113100,104946074,473,473,473,473,969
20250320,113000,104487737,473,473,473,473,1000
20250320,112900,104014737,475,475,475,475,0
20250320,112800,104014737,475,475,475,475,101
20250320,112700,103966762,478,478,478,478,0
20250320,112600,103966762,478,478,478,478,0
20250320,112500,103966762,478,474,478,472,2429
20250320,112400,102818675,482,482,482,482,0
20250320,112300,102818675,482,481,482,479,2035
20250320,112200,101839725,482,476,482,476,9238
20250320,112100,97424505,472,477,477,472,1244
20250320,112000,96831142,477,473,478,473,1159
20250320,111900,96278296,477,478,478,473,4
20250320,111800,96276395,478,471,478,471,22008
20250320,111700,85848843,467,467,467,467,100
20250320,111600,85802143,468,468,468,468,0
20250320,111500,85802143,468,468,468,468,1
20250320,111400,85801675,467,467,467,467,0
20250320,111300,85801675,467,467,467,467,0
20250320,111200,85801675,467,467,467,467,0
20250320,111100,85801675,467,467,467,467,0
20250320,111000,85801675,467,467,467,467,0
20250320,110900,85801675,467,467,467,467,0
20250320,110800,85801675,467,467,467,467,0
20250320,110700,85801675,467,467,467,467,0
20250320,110600,85801675,467,467,467,467,0
20250320,110500,85801675,467,467,467,467,0
20250320,110400,85801675,467,467,467,467,0
20250320,110300,85801675,467,467,467,467,100
20250320,110200,85754975,473,473,473,473,0
20250320,110100,85754975,473,473,473,473,0
20250320,110000,85754975,473,470,473,470,3000
20250320,105900,84340331,470,470,470,470,0
20250320,105800,84340331,470,470,470,470,4
20250320,105700,84338451,466,466,466,466,0
20250320,105600,84338451,466,466,466,466,0
20250320,105500,84338451,466,466,466,466,1
20250320,105400,84337985,470,470,470,470,1
20250320,105300,84337515,466,466,466,466,0
20250320,105200,84337515,466,466,466,466,0
20250320,105100,84337515,466,466,466,466,186
20250320,105000,84250839,466,466,466,466,141
20250320,104900,84185133,470,467,470,467,1000
20250320,104800,83715910,469,469,469,469,0
20250320,104700,83715910,469,469,469,469,0
20250320,104600,83715910,469,469,469,469,2
20250320,104500,83714972,466,466,466,466,2989
20250320,104400,82322098,466,466,466,466,0
20250320,104300,82322098,466,466,466,466,0
20250320,104200,82322098,466,466,469,466,19
20250320,104100,82313241,466,469,469,466,520
20250320,104000,82069421,466,466,466,466,0
20250320,103900,82069421,466,466,466,466,24
20250320,103800,82058237,470,470,470,470,0
20250320,103700,82058237,470,470,470,470,100
20250320,103600,82011237,470,470,470,470,22
20250320,103500,82000897,469,470,470,469,1926
20250320,103400,81097595,466,467,467,466,544
20250320,103300,80843551,470,471,471,470,1656
20250320,103200,80065211,471,471,471,468,1016
20250320,103100,79586705,473,473,473,473,0
20250320,103000,79586705,473,470,473,470,3020
20250320,102900,78162729,471,471,471,468,4004
20250320,102800,76279845,471,471,471,471,1800
20250320,102700,75432045,471,471,471,471,2165
20250320,102600,74412330,471,470,471,470,2500
20250320,102500,73235830,464,468,469,464,4588
20250320,102400,71093998,468,468,468,468,0
20250320,102300,71093998,468,468,468,464,9592
20250320,102200,66632783,472,472,472,472,0
20250320,102100,66632783,472,472,472,472,0
20250320,102000,66632783,472,472,472,472,0
20250320,101900,66632783,472,471,472,470,3210
20250320,101800,65123993,470,470,470,470,730
20250320,101700,64780893,474,470,474,470,519
20250320,101600,64535685,469,475,475,469,6949
20250320,101500,61276598,469,477,477,468,4614
20250320,101400,59105109,473,479,479,470,5481
20250320,101300,56489976,479,473,479,467,17146
20250320,101200,48385031,477,484,486,473,8860
20250320,101100,44157031,484,472,485,470,31154
20250320,101000,29302478,472,463,473,463,10420
20250320,100900,24406449,461,464,467,461,790
20250320,100800,24038769,469,466,469,466,2498
20250320,100700,22868063,466,466,466,466,1680
20250320,100600,22085183,466,465,466,465,1228
20250320,100500,21513085,461,464,464,461,1250
20250320,100400,20933835,462,459,462,459,3267
20250320,100300,19429482,459,458,459,458,4000
20250320,100200,17595749,457,457,457,457,910
20250320,100100,17179879,457,457,457,457,0
20250320,100000,17179879,457,455,457,455,943
20250320,095900,16750812,455,455,455,455,0
20250320,095800,16750812,455,455,455,455,0
20250320,095700,16750812,455,455,455,455,58
20250320,095600,16724422,457,457,457,457,1
20250320,095500,16723965,455,455,455,455,0
20250320,095400,16723965,455,455,455,455,3
20250320,095300,16722600,457,457,457,457,0
20250320,095200,16722600,457,457,457,457,0
20250320,095100,16722600,457,457,457,457,0
20250320,095000,16722600,457,457,457,457,0
20250320,094900,16722600,457,457,457,457,1
20250320,094800,16722143,454,454,454,454,0
20250320,094700,16722143,454,454,454,454,0
20250320,094600,16722143,454,457,457,454,402
20250320,094500,16539629,457,454,457,454,33
20250320,094400,16524644,457,457,457,457,15
20250320,094300,16517789,457,456,457,456,3589
20250320,094200,14881195,456,456,456,456,0
20250320,094100,14881195,456,456,456,456,0
20250320,094000,14881195,456,456,456,456,0
20250320,093900,14881195,456,456,456,456,1
20250320,093800,14880739,454,454,454,454,659
20250320,093700,14581553,454,454,454,454,0
20250320,093600,14581553,454,454,454,454,0
20250320,093500,14581553,454,454,454,454,0
20250320,093400,14581553,454,454,454,454,500
20250320,093300,14354553,454,454,454,454,1630
20250320,093200,13614533,456,456,456,456,1
20250320,093100,13614077,455,455,455,455,107
20250320,093000,13565392,457,457,457,457,1
20250320,092900,13564935,455,455,455,455,4
20250320,092800,13563115,457,457,457,457,1
20250320,092700,13562658,454,455,455,454,3839
20250320,092600,11819023,456,460,460,456,4838
20250320,092500,9593555,460,460,460,460,36
20250320,092400,9576995,460,460,460,460,81
20250320,092300,9539735,460,460,460,460,0
20250320,092200,9539735,460,460,460,460,2500
20250320,092100,8389735,456,455,456,455,2641
20250320,092000,7185449,461,460,461,460,6500
20250320,091900,4190094,460,453,460,453,4290
20250320,091800,2227132,450,450,450,450,100
20250320,091700,2182132,453,453,453,453,1
20250320,091600,2181679,450,450,450,450,0
20250320,091500,2181679,450,450,450,450,0
20250320,091400,2181679,450,450,450,450,218
20250320,091300,2083579,455,455,455,455,1
20250320,091200,2083124,450,450,450,450,32
20250320,091100,2068724,450,450,450,450,200
20250320,091000,1978724,452,451,452,451,1050
20250320,090900,1504174,450,452,452,450,130
20250320,090800,1445614,452,450,452,450,502
20250320,090700,1219705,450,459,459,450,701
20250320,090600,903868,459,460,460,459,40
20250320,090500,885470,461,461,461,461,1
20250320,090400,885009,447,447,447,447,120
20250320,090300,831369,447,447,447,447,0
20250320,090200,831369,447,447,447,447,0
20250320,090100,831369,447,447,447,447,1809
20250320,090000,22746,446,446,446,446,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 192700 698883570 481 481 481 481 7072
3 20250320 192600 698883570 481 481 481 481 0
4 20250320 192500 698883570 481 481 481 481 0
5 20250320 192400 698883570 481 481 481 481 0
6 20250320 192300 698883570 481 481 481 481 0
7 20250320 192200 698883570 481 481 481 481 0
8 20250320 192100 698883570 481 481 481 481 0
9 20250320 192000 698883570 481 481 481 481 0
10 20250320 191900 698883570 481 481 481 481 0
11 20250320 191800 698883570 481 481 481 481 0
12 20250320 191700 698883570 481 481 481 481 0
13 20250320 191600 698883570 481 481 481 481 0
14 20250320 191500 698883570 481 481 481 481 0
15 20250320 191400 698883570 481 481 481 481 0
16 20250320 191300 698883570 481 481 481 481 0
17 20250320 191200 698883570 481 481 481 481 0
18 20250320 191100 698883570 481 481 481 481 0
19 20250320 191000 698883570 481 481 481 481 0
20 20250320 190900 698883570 481 481 481 481 0
21 20250320 190800 698883570 481 481 481 481 0
22 20250320 190700 698883570 481 481 481 481 0
23 20250320 190600 698883570 481 481 481 481 0
24 20250320 190500 698883570 481 481 481 481 0
25 20250320 190400 698883570 481 481 481 481 0
26 20250320 190300 698883570 481 481 481 481 0
27 20250320 190200 698883570 481 481 481 481 0
28 20250320 190100 698883570 481 481 481 481 0
29 20250320 190000 698883570 481 481 481 481 0
30 20250320 185900 698883570 481 481 481 481 0
31 20250320 185800 698883570 481 481 481 481 0
32 20250320 185700 698883570 481 481 481 481 7072
33 20250320 185600 698883570 481 481 481 481 0
34 20250320 185500 698883570 481 481 481 481 0
35 20250320 185400 698883570 481 481 481 481 0
36 20250320 185300 698883570 481 481 481 481 0
37 20250320 185200 698883570 481 481 481 481 0
38 20250320 185100 698883570 481 481 481 481 0
39 20250320 185000 698883570 481 481 481 481 0
40 20250320 184900 698883570 481 481 481 481 0
41 20250320 184800 698883570 481 481 481 481 0
42 20250320 184700 698883570 481 481 481 481 0
43 20250320 184600 698883570 481 481 481 481 0
44 20250320 184500 698883570 481 481 481 481 0
45 20250320 184400 698883570 481 481 481 481 0
46 20250320 184300 698883570 481 481 481 481 0
47 20250320 184200 698883570 481 481 481 481 0
48 20250320 184100 698883570 481 481 481 481 0
49 20250320 184000 698883570 481 481 481 481 0
50 20250320 183900 698883570 481 481 481 481 0
51 20250320 183800 698883570 481 481 481 481 0
52 20250320 183700 698883570 481 481 481 481 0
53 20250320 183600 698883570 481 481 481 481 0
54 20250320 183500 698883570 481 481 481 481 0
55 20250320 183400 698883570 481 481 481 481 0
56 20250320 183300 698883570 481 481 481 481 0
57 20250320 183200 698883570 481 481 481 481 0
58 20250320 183100 698883570 481 481 481 481 0
59 20250320 183000 698883570 481 481 481 481 0
60 20250320 182900 698883570 481 481 481 481 0
61 20250320 182800 698883570 481 481 481 481 0
62 20250320 182700 698883570 481 481 481 481 7072
63 20250320 182600 698883570 481 481 481 481 0
64 20250320 182500 698883570 481 481 481 481 0
65 20250320 182400 698883570 481 481 481 481 0
66 20250320 182300 698883570 481 481 481 481 0
67 20250320 182200 698883570 481 481 481 481 0
68 20250320 182100 698883570 481 481 481 481 0
69 20250320 182000 698883570 481 481 481 481 0
70 20250320 181900 698883570 481 481 481 481 0
71 20250320 181800 698883570 481 481 481 481 0
72 20250320 181700 698883570 481 481 481 481 0
73 20250320 181600 698883570 481 481 481 481 0
74 20250320 181500 698883570 481 481 481 481 0
75 20250320 181400 698883570 481 481 481 481 0
76 20250320 181300 698883570 481 481 481 481 0
77 20250320 181200 698883570 481 481 481 481 0
78 20250320 181100 698883570 481 481 481 481 0
79 20250320 181000 698883570 481 481 481 481 0
80 20250320 180900 698883570 481 481 481 481 0
81 20250320 180800 698883570 481 481 481 481 0
82 20250320 180700 698883570 481 481 481 481 0
83 20250320 180600 698883570 481 481 481 481 0
84 20250320 180500 698883570 481 481 481 481 0
85 20250320 180400 698883570 481 481 481 481 0
86 20250320 180300 698883570 481 481 481 481 0
87 20250320 180200 698883570 481 481 481 481 0
88 20250320 180100 698883570 481 481 481 481 0
89 20250320 180000 698883570 481 481 481 481 0
90 20250320 175900 698883570 481 481 481 481 0
91 20250320 175800 698883570 481 481 481 481 0
92 20250320 175700 698883570 481 481 481 481 7072
93 20250320 175600 698883570 481 481 481 481 0
94 20250320 175500 698883570 481 481 481 481 0
95 20250320 175400 698883570 481 481 481 481 0
96 20250320 175300 698883570 481 481 481 481 0
97 20250320 175200 698883570 481 481 481 481 0
98 20250320 175100 698883570 481 481 481 481 0
99 20250320 175000 698883570 481 481 481 481 0
100 20250320 174900 698883570 481 481 481 481 0
101 20250320 174800 698883570 481 481 481 481 0
102 20250320 174700 698883570 481 481 481 481 0
103 20250320 174600 698883570 481 481 481 481 0
104 20250320 174500 698883570 481 481 481 481 0
105 20250320 174400 698883570 481 481 481 481 0
106 20250320 174300 698883570 481 481 481 481 0
107 20250320 174200 698883570 481 481 481 481 0
108 20250320 174100 698883570 481 481 481 481 0
109 20250320 174000 698883570 481 481 481 481 0
110 20250320 173900 698883570 481 481 481 481 0
111 20250320 173800 698883570 481 481 481 481 0
112 20250320 173700 698883570 481 481 481 481 0
113 20250320 173600 698883570 481 481 481 481 0
114 20250320 173500 698883570 481 481 481 481 0
115 20250320 173400 698883570 481 481 481 481 0
116 20250320 173300 698883570 481 481 481 481 0
117 20250320 173200 698883570 481 481 481 481 0
118 20250320 173100 698883570 481 481 481 481 0
119 20250320 173000 698883570 481 481 481 481 0
120 20250320 172900 698883570 481 481 481 481 0
121 20250320 172800 698883570 481 481 481 481 0
122 20250320 172700 698883570 481 481 481 481 7072
123 20250320 172600 698883570 481 481 481 481 0
124 20250320 172500 698883570 481 481 481 481 0
125 20250320 172400 698883570 481 481 481 481 0
126 20250320 172300 698883570 481 481 481 481 0
127 20250320 172200 698883570 481 481 481 481 0
128 20250320 172100 698883570 481 481 481 481 0
129 20250320 172000 698883570 481 481 481 481 0
130 20250320 171900 698883570 481 481 481 481 0
131 20250320 171800 698883570 481 481 481 481 0
132 20250320 171700 698883570 481 481 481 481 0
133 20250320 171600 698883570 481 481 481 481 0
134 20250320 171500 698883570 481 481 481 481 0
135 20250320 171400 698883570 481 481 481 481 0
136 20250320 171300 698883570 481 481 481 481 0
137 20250320 171200 698883570 481 481 481 481 0
138 20250320 171100 698883570 481 481 481 481 0
139 20250320 171000 698883570 481 481 481 481 0
140 20250320 170900 698883570 481 481 481 481 0
141 20250320 170800 698883570 481 481 481 481 0
142 20250320 170700 698883570 481 481 481 481 0
143 20250320 170600 698883570 481 481 481 481 0
144 20250320 170500 698883570 481 481 481 481 0
145 20250320 170400 698883570 481 481 481 481 0
146 20250320 170300 698883570 481 481 481 481 0
147 20250320 170200 698883570 481 481 481 481 0
148 20250320 170100 698883570 481 481 481 481 0
149 20250320 170000 698883570 481 481 481 481 0
150 20250320 165900 698883570 481 481 481 481 0
151 20250320 165800 698883570 481 481 481 481 0
152 20250320 165700 698883570 481 481 481 481 7072
153 20250320 165600 698883570 481 481 481 481 0
154 20250320 165500 698883570 481 481 481 481 0
155 20250320 165400 698883570 481 481 481 481 0
156 20250320 165300 698883570 481 481 481 481 0
157 20250320 165200 698883570 481 481 481 481 0
158 20250320 165100 698883570 481 481 481 481 0
159 20250320 165000 698883570 481 481 481 481 0
160 20250320 164900 698883570 481 481 481 481 0
161 20250320 164800 698883570 481 481 481 481 0
162 20250320 164700 698883570 481 481 481 481 0
163 20250320 164600 698883570 481 481 481 481 0
164 20250320 164500 698883570 481 481 481 481 0
165 20250320 164400 698883570 481 481 481 481 0
166 20250320 164300 698883570 481 481 481 481 0
167 20250320 164200 698883570 481 481 481 481 0
168 20250320 164100 698883570 481 481 481 481 0
169 20250320 164000 698883570 481 481 481 481 0
170 20250320 163900 698883570 481 481 481 481 0
171 20250320 163800 698883570 481 481 481 481 0
172 20250320 163700 698883570 481 481 481 481 0
173 20250320 163600 698883570 481 481 481 481 0
174 20250320 163500 698883570 481 481 481 481 0
175 20250320 163400 698883570 481 481 481 481 0
176 20250320 163300 698883570 481 481 481 481 0
177 20250320 163200 698883570 481 481 481 481 0
178 20250320 163100 698883570 481 481 481 481 0
179 20250320 163000 698883570 481 481 481 481 0
180 20250320 162900 698883570 481 481 481 481 0
181 20250320 162800 698883570 481 481 481 481 0
182 20250320 162700 698883570 481 481 481 481 7072
183 20250320 162600 698883570 481 481 481 481 0
184 20250320 162500 698883570 481 481 481 481 0
185 20250320 162400 698883570 481 481 481 481 0
186 20250320 162300 698883570 481 481 481 481 0
187 20250320 162200 698883570 481 481 481 481 0
188 20250320 162100 698883570 481 481 481 481 0
189 20250320 162000 698883570 481 481 481 481 0
190 20250320 161900 698883570 481 481 481 481 0
191 20250320 161800 698883570 481 481 481 481 0
192 20250320 161700 698883570 481 481 481 481 0
193 20250320 161600 698883570 481 481 481 481 0
194 20250320 161500 698883570 481 481 481 481 0
195 20250320 161400 698883570 481 481 481 481 0
196 20250320 161300 698883570 481 481 481 481 0
197 20250320 161200 698883570 481 481 481 481 0
198 20250320 161100 698883570 481 481 481 481 0
199 20250320 161000 698883570 481 481 481 481 0
200 20250320 160900 698883570 481 481 481 481 0
201 20250320 160800 698883570 481 481 481 481 0
202 20250320 160700 698883570 481 481 481 481 0
203 20250320 160600 698883570 481 481 481 481 0
204 20250320 160500 698883570 481 481 481 481 0
205 20250320 160400 698883570 481 481 481 481 0
206 20250320 160300 698883570 481 481 481 481 0
207 20250320 160200 698883570 481 481 481 481 0
208 20250320 160100 698883570 481 481 481 481 0
209 20250320 160000 698883570 481 481 481 481 0
210 20250320 155900 698883570 481 481 481 481 0
211 20250320 155800 698883570 481 481 481 481 0
212 20250320 155700 698883570 481 481 481 481 7072
213 20250320 155600 698883570 481 481 481 481 0
214 20250320 155500 698883570 481 481 481 481 0
215 20250320 155400 698883570 481 481 481 481 0
216 20250320 155300 698883570 481 481 481 481 0
217 20250320 155200 698883570 481 481 481 481 0
218 20250320 155100 698883570 481 481 481 481 0
219 20250320 155000 698883570 481 481 481 481 0
220 20250320 154900 698883570 481 481 481 481 0
221 20250320 154800 698883570 481 481 481 481 0
222 20250320 154700 698883570 481 481 481 481 0
223 20250320 154600 698883570 481 481 481 481 0
224 20250320 154500 698883570 481 481 481 481 0
225 20250320 154400 698883570 481 481 481 481 0
226 20250320 154300 698883570 481 481 481 481 0
227 20250320 154200 698883570 481 481 481 481 0
228 20250320 154100 698883570 481 481 481 481 0
229 20250320 154000 698883570 481 481 481 481 0
230 20250320 153900 698883570 481 481 481 481 0
231 20250320 153800 698883570 481 481 481 481 0
232 20250320 153700 698883570 481 481 481 481 0
233 20250320 153600 698883570 481 481 481 481 0
234 20250320 153500 698883570 481 481 481 481 0
235 20250320 153400 698883570 481 481 481 481 0
236 20250320 153300 698883570 481 481 481 481 0
237 20250320 153200 698883570 481 481 481 481 0
238 20250320 153100 698883570 481 481 481 481 0
239 20250320 153000 698883570 481 481 481 481 7072
240 20250320 152900 695481938 482 482 482 482 0
241 20250320 152800 695481938 482 482 482 482 0
242 20250320 152700 695481938 482 482 482 482 0
243 20250320 152600 695481938 482 482 482 482 0
244 20250320 152500 695481938 482 482 482 482 0
245 20250320 152400 695481938 482 482 482 482 0
246 20250320 152300 695481938 482 482 482 482 0
247 20250320 152200 695481938 482 482 482 482 0
248 20250320 152100 695481938 482 482 482 482 0
249 20250320 152000 695481938 482 482 482 482 0
250 20250320 151900 695481938 482 479 482 474 9502
251 20250320 151800 690926463 477 480 480 476 1211
252 20250320 151700 690348817 481 481 481 476 3485
253 20250320 151600 688684309 476 479 482 475 4809
254 20250320 151500 686395065 481 481 481 481 0
255 20250320 151400 686395065 481 478 482 478 283
256 20250320 151300 686259391 483 478 483 478 1001
257 20250320 151200 685780908 483 479 483 478 2604
258 20250320 151100 684533936 483 482 483 482 263
259 20250320 151000 684406938 484 484 484 484 0
260 20250320 150900 684406938 484 484 484 484 0
261 20250320 150800 684406938 484 484 484 484 0
262 20250320 150700 684406938 484 480 484 478 202
263 20250320 150600 684309948 484 484 484 480 106
264 20250320 150500 684259044 478 482 485 478 1042
265 20250320 150400 683754299 485 485 485 485 0
266 20250320 150300 683754299 485 485 485 485 0
267 20250320 150200 683754299 485 480 485 477 397
268 20250320 150100 683564187 486 486 486 486 0
269 20250320 150000 683564187 486 487 487 481 113
270 20250320 145900 683509701 483 483 483 483 100
271 20250320 145800 683461401 487 488 488 480 308
272 20250320 145700 683312822 481 481 481 481 500
273 20250320 145600 683072322 481 481 481 481 500
274 20250320 145500 682831822 481 480 489 480 2320
275 20250320 145400 681717118 480 480 480 475 5029
276 20250320 145300 679303513 480 477 480 477 45010
277 20250320 145200 657709482 476 476 476 476 0
278 20250320 145100 657709482 476 475 476 475 3125
279 20250320 145000 656224607 476 476 476 476 200
280 20250320 144900 656129407 476 476 476 476 40
281 20250320 144800 656110367 477 476 477 476 1229
282 20250320 144700 655524626 476 477 477 476 4967
283 20250320 144600 653160324 477 476 477 476 152
284 20250320 144500 653087830 477 476 478 476 419
285 20250320 144400 652887989 479 477 479 476 762
286 20250320 144300 652523324 479 479 479 479 969
287 20250320 144200 652059173 479 480 480 479 3444
288 20250320 144100 650407941 480 479 480 479 2338
289 20250320 144000 649286314 479 476 479 476 5409
290 20250320 143900 646710809 477 477 477 477 5277
291 20250320 143800 644193680 477 479 479 477 1288
292 20250320 143700 643576794 477 480 480 477 13925
293 20250320 143600 636896343 480 481 481 480 1001
294 20250320 143500 636414863 481 481 481 481 32
295 20250320 143400 636399471 481 483 484 481 1474
296 20250320 143300 635688941 485 484 485 484 626
297 20250320 143200 635385849 484 485 485 484 122
298 20250320 143100 635326684 487 487 487 487 0
299 20250320 143000 635326684 487 487 487 487 266
300 20250320 142900 635197142 490 486 490 486 5218
301 20250320 142800 632644765 486 486 486 486 0
302 20250320 142700 632644765 486 488 488 486 381
303 20250320 142600 632459023 488 487 488 487 36
304 20250320 142500 632441473 487 489 489 485 1725
305 20250320 142400 631598120 488 487 488 487 364
306 20250320 142300 631420578 486 485 486 485 1353
307 20250320 142200 630764319 485 484 485 484 1578
308 20250320 142100 629999007 485 486 486 485 999
309 20250320 142000 629514442 488 488 488 488 5114
310 20250320 141900 627018810 488 485 488 485 80
311 20250320 141800 626979971 488 488 488 488 5
312 20250320 141700 626977531 489 489 489 488 9758
313 20250320 141600 622205870 490 483 490 483 364
314 20250320 141500 622029577 482 482 482 482 1
315 20250320 141400 622029095 482 482 482 482 58
316 20250320 141300 622001139 482 488 490 482 4340
317 20250320 141200 619902850 488 481 488 481 4476
318 20250320 141100 617724798 480 480 480 480 768
319 20250320 141000 617356158 479 479 479 479 144
320 20250320 140900 617287182 481 481 481 481 0
321 20250320 140800 617287182 481 481 481 481 38
322 20250320 140700 617268904 476 478 478 476 1000
323 20250320 140600 616792429 475 482 482 475 1160
324 20250320 140500 616238811 480 478 480 478 3746
325 20250320 140400 614444401 478 479 479 478 2111
326 20250320 140300 613435275 480 480 480 480 0
327 20250320 140200 613435275 480 480 480 480 0
328 20250320 140100 613435275 480 478 480 478 400
329 20250320 140000 613243815 475 476 476 475 3587
330 20250320 135900 611539660 475 476 476 473 7842
331 20250320 135800 607819079 476 477 477 475 10318
332 20250320 135700 602908913 477 477 477 477 1
333 20250320 135600 602908436 477 477 477 477 401
334 20250320 135500 602717159 477 478 478 477 911
335 20250320 135400 602282573 477 477 480 477 1601
336 20250320 135300 601515380 477 477 477 477 500
337 20250320 135200 601276880 477 479 480 477 3359
338 20250320 135100 599668699 476 476 476 476 2067
339 20250320 135000 598684807 476 476 480 475 18390
340 20250320 134900 589894343 475 478 478 475 27527
341 20250320 134800 576757579 478 481 481 478 15132
342 20250320 134700 569506813 481 487 487 481 1254
343 20250320 134600 568899825 487 486 488 486 61
344 20250320 134500 568870157 486 487 487 486 209
345 20250320 134400 568768383 487 487 487 487 306
346 20250320 134300 568619361 487 487 487 487 20
347 20250320 134200 568609621 487 488 488 487 4000
348 20250320 134100 566661610 487 488 488 487 824
349 20250320 134000 566259922 488 487 488 485 2725
350 20250320 133900 564931942 486 484 486 484 2556
351 20250320 133800 563690730 483 483 483 483 238
352 20250320 133700 563575776 483 483 483 483 1782
353 20250320 133600 562715070 487 490 491 481 23811
354 20250320 133500 551183297 490 492 492 490 13256
355 20250320 133400 544672937 492 493 493 492 626
356 20250320 133300 544364824 492 493 494 492 1739
357 20250320 133200 543508833 494 494 494 491 2393
358 20250320 133100 542327885 494 494 495 494 5940
359 20250320 133000 539392556 494 498 501 494 45095
360 20250320 132900 517088403 501 501 508 498 79605
361 20250320 132800 477172720 506 496 507 496 45085
362 20250320 132700 454407249 503 493 504 493 50904
363 20250320 132600 428991082 494 494 494 494 500
364 20250320 132500 428744082 490 490 490 490 956
365 20250320 132400 428275642 490 492 492 490 154
366 20250320 132300 428200074 493 491 493 490 2391
367 20250320 132200 427026213 491 491 491 490 1433
368 20250320 132100 426322612 490 492 492 490 261
369 20250320 132000 426194323 491 492 495 491 5995
370 20250320 131900 423236850 491 494 494 491 1264
371 20250320 131800 422613147 494 493 494 493 10006
372 20250320 131700 417670185 494 491 494 489 5168
373 20250320 131600 415137732 490 495 495 490 11172
374 20250320 131500 409651197 495 486 496 486 25444
375 20250320 131400 397115624 485 488 489 484 15807
376 20250320 131300 389399613 488 490 490 488 642
377 20250320 131200 389085965 490 487 490 487 6200
378 20250320 131100 386059135 486 485 486 484 4619
379 20250320 131000 383819543 485 483 485 482 2254
380 20250320 130900 382730510 485 481 486 481 4668
381 20250320 130800 380476461 486 489 490 481 46738
382 20250320 130700 357829240 490 488 490 488 3935
383 20250320 130600 355905488 489 487 490 487 3869
384 20250320 130500 354016122 489 489 491 486 13798
385 20250320 130400 347275107 490 488 491 488 6576
386 20250320 130300 344058577 491 493 496 488 39879
387 20250320 130200 324462972 496 484 497 484 50064
388 20250320 130100 299736104 492 480 493 479 20329
389 20250320 130000 289830416 480 480 480 480 0
390 20250320 125900 289830416 480 478 480 478 2410
391 20250320 125800 288673915 477 478 480 477 472
392 20250320 125700 288448660 479 479 479 479 18
393 20250320 125600 288440038 480 482 482 480 1001
394 20250320 125500 287959556 482 483 483 477 9687
395 20250320 125400 283315416 480 480 480 480 0
396 20250320 125300 283315416 480 480 484 480 36
397 20250320 125200 283298068 479 480 481 479 7485
398 20250320 125100 279706660 480 481 482 480 1246
399 20250320 125000 279107964 481 483 486 481 680
400 20250320 124900 278779480 483 480 483 480 3597
401 20250320 124800 277044808 483 483 483 482 260
402 20250320 124700 276919484 483 478 483 477 2628
403 20250320 124600 275657826 481 481 481 478 1282
404 20250320 124500 275043470 482 477 482 476 1450
405 20250320 124400 274348250 475 478 485 475 34024
406 20250320 124300 257996586 476 489 489 475 24946
407 20250320 124200 246070161 489 491 502 482 110969
408 20250320 124100 191381243 490 490 490 490 0
409 20250320 124000 191381243 490 488 490 488 29278
410 20250320 123900 177045137 489 486 489 486 16215
411 20250320 123800 169128301 486 485 486 485 780
412 20250320 123700 168749493 484 487 487 484 2085
413 20250320 123600 167740344 488 483 488 483 8929
414 20250320 123500 163389558 484 485 485 482 1402
415 20250320 123400 162712643 485 485 485 485 159
416 20250320 123300 162635528 485 483 485 483 3
417 20250320 123200 162634077 481 483 483 481 228
418 20250320 123100 162524164 483 483 486 483 293
419 20250320 123000 162382243 487 486 487 485 2877
420 20250320 122900 160981169 486 485 486 485 20988
421 20250320 122800 150796079 484 483 484 483 5000
422 20250320 122700 148376479 483 484 484 483 21472
423 20250320 122600 137999031 484 482 484 482 6506
424 20250320 122500 134856356 482 482 482 482 88
425 20250320 122400 134813940 482 481 482 481 1588
426 20250320 122300 134049542 480 480 481 480 77
427 20250320 122200 134012564 479 478 481 477 29
428 20250320 122100 133998666 479 479 479 479 3
429 20250320 122000 133997229 482 482 482 482 0
430 20250320 121900 133997229 482 482 482 482 48
431 20250320 121800 133974093 482 482 482 482 1393
432 20250320 121700 133302667 483 482 483 482 9582
433 20250320 121600 128674563 483 479 483 479 8000
434 20250320 121500 124823396 479 479 479 479 0
435 20250320 121400 124823396 479 479 479 479 0
436 20250320 121300 124823396 479 479 479 479 0
437 20250320 121200 124823396 479 479 479 479 709
438 20250320 121100 124483785 479 479 479 479 0
439 20250320 121000 124483785 479 479 479 479 0
440 20250320 120900 124483785 479 479 479 479 0
441 20250320 120800 124483785 479 479 479 479 162
442 20250320 120700 124406187 479 479 479 479 0
443 20250320 120600 124406187 479 479 479 479 410
444 20250320 120500 124209797 481 481 481 481 0
445 20250320 120400 124209797 481 481 481 481 151
446 20250320 120300 124137166 480 479 480 479 1229
447 20250320 120200 123547476 480 477 480 477 401
448 20250320 120100 123356196 481 478 481 478 24533
449 20250320 120000 111591741 475 475 475 475 0
450 20250320 115900 111591741 475 475 475 475 0
451 20250320 115800 111591741 475 475 475 475 0
452 20250320 115700 111591741 475 475 475 475 1037
453 20250320 115600 111099166 475 475 475 475 0
454 20250320 115500 111099166 475 475 475 475 0
455 20250320 115400 111099166 475 475 475 475 0
456 20250320 115300 111099166 475 475 475 475 0
457 20250320 115200 111099166 475 475 475 475 63
458 20250320 115100 111069241 475 475 475 475 11
459 20250320 115000 111064016 475 473 475 473 1011
460 20250320 114900 110583813 473 473 473 473 1
461 20250320 114800 110583340 473 473 473 473 1000
462 20250320 114700 110110340 473 473 473 473 3
463 20250320 114600 110108921 473 474 474 473 2423
464 20250320 114500 108962079 474 474 474 474 1
465 20250320 114400 108961605 476 476 476 476 0
466 20250320 114300 108961605 476 476 476 476 0
467 20250320 114200 108961605 476 476 476 475 6357
468 20250320 114100 105941625 476 476 476 476 0
469 20250320 114000 105941625 476 473 476 473 205
470 20250320 113900 105844054 474 474 474 474 0
471 20250320 113800 105844054 474 474 474 474 0
472 20250320 113700 105844054 474 474 474 474 0
473 20250320 113600 105844054 474 473 474 473 886
474 20250320 113500 105424265 471 471 471 471 1
475 20250320 113400 105423794 472 472 472 472 10
476 20250320 113300 105419074 473 473 473 473 0
477 20250320 113200 105419074 473 473 473 473 1000
478 20250320 113100 104946074 473 473 473 473 969
479 20250320 113000 104487737 473 473 473 473 1000
480 20250320 112900 104014737 475 475 475 475 0
481 20250320 112800 104014737 475 475 475 475 101
482 20250320 112700 103966762 478 478 478 478 0
483 20250320 112600 103966762 478 478 478 478 0
484 20250320 112500 103966762 478 474 478 472 2429
485 20250320 112400 102818675 482 482 482 482 0
486 20250320 112300 102818675 482 481 482 479 2035
487 20250320 112200 101839725 482 476 482 476 9238
488 20250320 112100 97424505 472 477 477 472 1244
489 20250320 112000 96831142 477 473 478 473 1159
490 20250320 111900 96278296 477 478 478 473 4
491 20250320 111800 96276395 478 471 478 471 22008
492 20250320 111700 85848843 467 467 467 467 100
493 20250320 111600 85802143 468 468 468 468 0
494 20250320 111500 85802143 468 468 468 468 1
495 20250320 111400 85801675 467 467 467 467 0
496 20250320 111300 85801675 467 467 467 467 0
497 20250320 111200 85801675 467 467 467 467 0
498 20250320 111100 85801675 467 467 467 467 0
499 20250320 111000 85801675 467 467 467 467 0
500 20250320 110900 85801675 467 467 467 467 0
501 20250320 110800 85801675 467 467 467 467 0
502 20250320 110700 85801675 467 467 467 467 0
503 20250320 110600 85801675 467 467 467 467 0
504 20250320 110500 85801675 467 467 467 467 0
505 20250320 110400 85801675 467 467 467 467 0
506 20250320 110300 85801675 467 467 467 467 100
507 20250320 110200 85754975 473 473 473 473 0
508 20250320 110100 85754975 473 473 473 473 0
509 20250320 110000 85754975 473 470 473 470 3000
510 20250320 105900 84340331 470 470 470 470 0
511 20250320 105800 84340331 470 470 470 470 4
512 20250320 105700 84338451 466 466 466 466 0
513 20250320 105600 84338451 466 466 466 466 0
514 20250320 105500 84338451 466 466 466 466 1
515 20250320 105400 84337985 470 470 470 470 1
516 20250320 105300 84337515 466 466 466 466 0
517 20250320 105200 84337515 466 466 466 466 0
518 20250320 105100 84337515 466 466 466 466 186
519 20250320 105000 84250839 466 466 466 466 141
520 20250320 104900 84185133 470 467 470 467 1000
521 20250320 104800 83715910 469 469 469 469 0
522 20250320 104700 83715910 469 469 469 469 0
523 20250320 104600 83715910 469 469 469 469 2
524 20250320 104500 83714972 466 466 466 466 2989
525 20250320 104400 82322098 466 466 466 466 0
526 20250320 104300 82322098 466 466 466 466 0
527 20250320 104200 82322098 466 466 469 466 19
528 20250320 104100 82313241 466 469 469 466 520
529 20250320 104000 82069421 466 466 466 466 0
530 20250320 103900 82069421 466 466 466 466 24
531 20250320 103800 82058237 470 470 470 470 0
532 20250320 103700 82058237 470 470 470 470 100
533 20250320 103600 82011237 470 470 470 470 22
534 20250320 103500 82000897 469 470 470 469 1926
535 20250320 103400 81097595 466 467 467 466 544
536 20250320 103300 80843551 470 471 471 470 1656
537 20250320 103200 80065211 471 471 471 468 1016
538 20250320 103100 79586705 473 473 473 473 0
539 20250320 103000 79586705 473 470 473 470 3020
540 20250320 102900 78162729 471 471 471 468 4004
541 20250320 102800 76279845 471 471 471 471 1800
542 20250320 102700 75432045 471 471 471 471 2165
543 20250320 102600 74412330 471 470 471 470 2500
544 20250320 102500 73235830 464 468 469 464 4588
545 20250320 102400 71093998 468 468 468 468 0
546 20250320 102300 71093998 468 468 468 464 9592
547 20250320 102200 66632783 472 472 472 472 0
548 20250320 102100 66632783 472 472 472 472 0
549 20250320 102000 66632783 472 472 472 472 0
550 20250320 101900 66632783 472 471 472 470 3210
551 20250320 101800 65123993 470 470 470 470 730
552 20250320 101700 64780893 474 470 474 470 519
553 20250320 101600 64535685 469 475 475 469 6949
554 20250320 101500 61276598 469 477 477 468 4614
555 20250320 101400 59105109 473 479 479 470 5481
556 20250320 101300 56489976 479 473 479 467 17146
557 20250320 101200 48385031 477 484 486 473 8860
558 20250320 101100 44157031 484 472 485 470 31154
559 20250320 101000 29302478 472 463 473 463 10420
560 20250320 100900 24406449 461 464 467 461 790
561 20250320 100800 24038769 469 466 469 466 2498
562 20250320 100700 22868063 466 466 466 466 1680
563 20250320 100600 22085183 466 465 466 465 1228
564 20250320 100500 21513085 461 464 464 461 1250
565 20250320 100400 20933835 462 459 462 459 3267
566 20250320 100300 19429482 459 458 459 458 4000
567 20250320 100200 17595749 457 457 457 457 910
568 20250320 100100 17179879 457 457 457 457 0
569 20250320 100000 17179879 457 455 457 455 943
570 20250320 095900 16750812 455 455 455 455 0
571 20250320 095800 16750812 455 455 455 455 0
572 20250320 095700 16750812 455 455 455 455 58
573 20250320 095600 16724422 457 457 457 457 1
574 20250320 095500 16723965 455 455 455 455 0
575 20250320 095400 16723965 455 455 455 455 3
576 20250320 095300 16722600 457 457 457 457 0
577 20250320 095200 16722600 457 457 457 457 0
578 20250320 095100 16722600 457 457 457 457 0
579 20250320 095000 16722600 457 457 457 457 0
580 20250320 094900 16722600 457 457 457 457 1
581 20250320 094800 16722143 454 454 454 454 0
582 20250320 094700 16722143 454 454 454 454 0
583 20250320 094600 16722143 454 457 457 454 402
584 20250320 094500 16539629 457 454 457 454 33
585 20250320 094400 16524644 457 457 457 457 15
586 20250320 094300 16517789 457 456 457 456 3589
587 20250320 094200 14881195 456 456 456 456 0
588 20250320 094100 14881195 456 456 456 456 0
589 20250320 094000 14881195 456 456 456 456 0
590 20250320 093900 14881195 456 456 456 456 1
591 20250320 093800 14880739 454 454 454 454 659
592 20250320 093700 14581553 454 454 454 454 0
593 20250320 093600 14581553 454 454 454 454 0
594 20250320 093500 14581553 454 454 454 454 0
595 20250320 093400 14581553 454 454 454 454 500
596 20250320 093300 14354553 454 454 454 454 1630
597 20250320 093200 13614533 456 456 456 456 1
598 20250320 093100 13614077 455 455 455 455 107
599 20250320 093000 13565392 457 457 457 457 1
600 20250320 092900 13564935 455 455 455 455 4
601 20250320 092800 13563115 457 457 457 457 1
602 20250320 092700 13562658 454 455 455 454 3839
603 20250320 092600 11819023 456 460 460 456 4838
604 20250320 092500 9593555 460 460 460 460 36
605 20250320 092400 9576995 460 460 460 460 81
606 20250320 092300 9539735 460 460 460 460 0
607 20250320 092200 9539735 460 460 460 460 2500
608 20250320 092100 8389735 456 455 456 455 2641
609 20250320 092000 7185449 461 460 461 460 6500
610 20250320 091900 4190094 460 453 460 453 4290
611 20250320 091800 2227132 450 450 450 450 100
612 20250320 091700 2182132 453 453 453 453 1
613 20250320 091600 2181679 450 450 450 450 0
614 20250320 091500 2181679 450 450 450 450 0
615 20250320 091400 2181679 450 450 450 450 218
616 20250320 091300 2083579 455 455 455 455 1
617 20250320 091200 2083124 450 450 450 450 32
618 20250320 091100 2068724 450 450 450 450 200
619 20250320 091000 1978724 452 451 452 451 1050
620 20250320 090900 1504174 450 452 452 450 130
621 20250320 090800 1445614 452 450 452 450 502
622 20250320 090700 1219705 450 459 459 450 701
623 20250320 090600 903868 459 460 460 459 40
624 20250320 090500 885470 461 461 461 461 1
625 20250320 090400 885009 447 447 447 447 120
626 20250320 090300 831369 447 447 447 447 0
627 20250320 090200 831369 447 447 447 447 0
628 20250320 090100 831369 447 447 447 447 1809
629 20250320 090000 22746 446 446 446 446 51

1
040350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,0,193205323,0,85010342120,0.00
20250317,0,193205323,0,87715216642,0.00
20250314,0,193205323,0,92738555040,0.00
20250313,0,193205323,0,89067653903,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 0 193205323 0 85010342120 0.00
3 20250317 0 193205323 0 87715216642 0.00
4 20250314 0 193205323 0 92738555040 0.00
5 20250313 0 193205323 0 89067653903 0.00