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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007720/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185100,248736074,906,906,906,906,5314
20250313,185000,248736074,906,906,906,906,0
20250313,184900,248736074,906,906,906,906,0
20250313,184800,248736074,906,906,906,906,0
20250313,184700,248736074,906,906,906,906,0
20250313,184600,248736074,906,906,906,906,0
20250313,184500,248736074,906,906,906,906,0
20250313,184400,248736074,906,906,906,906,0
20250313,184300,248736074,906,906,906,906,0
20250313,184200,248736074,906,906,906,906,0
20250313,184100,248736074,906,906,906,906,0
20250313,184000,248736074,906,906,906,906,0
20250313,183900,248736074,906,906,906,906,0
20250313,183800,248736074,906,906,906,906,0
20250313,183700,248736074,906,906,906,906,0
20250313,183600,248736074,906,906,906,906,0
20250313,183500,248736074,906,906,906,906,0
20250313,183400,248736074,906,906,906,906,0
20250313,183300,248736074,906,906,906,906,0
20250313,183200,248736074,906,906,906,906,0
20250313,183100,248736074,906,906,906,906,0
20250313,183000,248736074,906,906,906,906,0
20250313,182900,248736074,906,906,906,906,0
20250313,182800,248736074,906,906,906,906,0
20250313,182700,248736074,906,906,906,906,0
20250313,182600,248736074,906,906,906,906,0
20250313,182500,248736074,906,906,906,906,0
20250313,182400,248736074,906,906,906,906,0
20250313,182300,248736074,906,906,906,906,0
20250313,182200,248736074,906,906,906,906,0
20250313,182100,248736074,906,906,906,906,5314
20250313,182000,248736074,906,906,906,906,0
20250313,181900,248736074,906,906,906,906,0
20250313,181800,248736074,906,906,906,906,0
20250313,181700,248736074,906,906,906,906,0
20250313,181600,248736074,906,906,906,906,0
20250313,181500,248736074,906,906,906,906,0
20250313,181400,248736074,906,906,906,906,0
20250313,181300,248736074,906,906,906,906,0
20250313,181200,248736074,906,906,906,906,0
20250313,181100,248736074,906,906,906,906,0
20250313,181000,248736074,906,906,906,906,0
20250313,180900,248736074,906,906,906,906,0
20250313,180800,248736074,906,906,906,906,0
20250313,180700,248736074,906,906,906,906,0
20250313,180600,248736074,906,906,906,906,0
20250313,180500,248736074,906,906,906,906,0
20250313,180400,248736074,906,906,906,906,0
20250313,180300,248736074,906,906,906,906,0
20250313,180200,248736074,906,906,906,906,0
20250313,180100,248736074,906,906,906,906,0
20250313,180000,248736074,906,906,906,906,0
20250313,175900,248736074,906,906,906,906,0
20250313,175800,248736074,906,906,906,906,0
20250313,175700,248736074,906,906,906,906,0
20250313,175600,248736074,906,906,906,906,0
20250313,175500,248736074,906,906,906,906,0
20250313,175400,248736074,906,906,906,906,0
20250313,175300,248736074,906,906,906,906,0
20250313,175200,248736074,906,906,906,906,0
20250313,175100,248736074,906,906,906,906,5314
20250313,175000,248736074,906,906,906,906,0
20250313,174900,248736074,906,906,906,906,0
20250313,174800,248736074,906,906,906,906,0
20250313,174700,248736074,906,906,906,906,0
20250313,174600,248736074,906,906,906,906,0
20250313,174500,248736074,906,906,906,906,0
20250313,174400,248736074,906,906,906,906,0
20250313,174300,248736074,906,906,906,906,0
20250313,174200,248736074,906,906,906,906,0
20250313,174100,248736074,906,906,906,906,0
20250313,174000,248736074,906,906,906,906,0
20250313,173900,248736074,906,906,906,906,0
20250313,173800,248736074,906,906,906,906,0
20250313,173700,248736074,906,906,906,906,0
20250313,173600,248736074,906,906,906,906,0
20250313,173500,248736074,906,906,906,906,0
20250313,173400,248736074,906,906,906,906,0
20250313,173300,248736074,906,906,906,906,0
20250313,173200,248736074,906,906,906,906,0
20250313,173100,248736074,906,906,906,906,0
20250313,173000,248736074,906,906,906,906,0
20250313,172900,248736074,906,906,906,906,0
20250313,172800,248736074,906,906,906,906,0
20250313,172700,248736074,906,906,906,906,0
20250313,172600,248736074,906,906,906,906,0
20250313,172500,248736074,906,906,906,906,0
20250313,172400,248736074,906,906,906,906,0
20250313,172300,248736074,906,906,906,906,0
20250313,172200,248736074,906,906,906,906,0
20250313,172100,248736074,906,906,906,906,5314
20250313,172000,248736074,906,906,906,906,0
20250313,171900,248736074,906,906,906,906,0
20250313,171800,248736074,906,906,906,906,0
20250313,171700,248736074,906,906,906,906,0
20250313,171600,248736074,906,906,906,906,0
20250313,171500,248736074,906,906,906,906,0
20250313,171400,248736074,906,906,906,906,0
20250313,171300,248736074,906,906,906,906,0
20250313,171200,248736074,906,906,906,906,0
20250313,171100,248736074,906,906,906,906,0
20250313,171000,248736074,906,906,906,906,0
20250313,170900,248736074,906,906,906,906,0
20250313,170800,248736074,906,906,906,906,0
20250313,170700,248736074,906,906,906,906,0
20250313,170600,248736074,906,906,906,906,0
20250313,170500,248736074,906,906,906,906,0
20250313,170400,248736074,906,906,906,906,0
20250313,170300,248736074,906,906,906,906,0
20250313,170200,248736074,906,906,906,906,0
20250313,170100,248736074,906,906,906,906,0
20250313,170000,248736074,906,906,906,906,0
20250313,165900,248736074,906,906,906,906,0
20250313,165800,248736074,906,906,906,906,0
20250313,165700,248736074,906,906,906,906,0
20250313,165600,248736074,906,906,906,906,0
20250313,165500,248736074,906,906,906,906,0
20250313,165400,248736074,906,906,906,906,0
20250313,165300,248736074,906,906,906,906,0
20250313,165200,248736074,906,906,906,906,0
20250313,165100,248736074,906,906,906,906,5314
20250313,165000,248736074,906,906,906,906,0
20250313,164900,248736074,906,906,906,906,0
20250313,164800,248736074,906,906,906,906,0
20250313,164700,248736074,906,906,906,906,0
20250313,164600,248736074,906,906,906,906,0
20250313,164500,248736074,906,906,906,906,0
20250313,164400,248736074,906,906,906,906,0
20250313,164300,248736074,906,906,906,906,0
20250313,164200,248736074,906,906,906,906,0
20250313,164100,248736074,906,906,906,906,0
20250313,164000,248736074,906,906,906,906,0
20250313,163900,248736074,906,906,906,906,0
20250313,163800,248736074,906,906,906,906,0
20250313,163700,248736074,906,906,906,906,0
20250313,163600,248736074,906,906,906,906,0
20250313,163500,248736074,906,906,906,906,0
20250313,163400,248736074,906,906,906,906,0
20250313,163300,248736074,906,906,906,906,0
20250313,163200,248736074,906,906,906,906,0
20250313,163100,248736074,906,906,906,906,0
20250313,163000,248736074,906,906,906,906,0
20250313,162900,248736074,906,906,906,906,0
20250313,162800,248736074,906,906,906,906,0
20250313,162700,248736074,906,906,906,906,0
20250313,162600,248736074,906,906,906,906,0
20250313,162500,248736074,906,906,906,906,0
20250313,162400,248736074,906,906,906,906,0
20250313,162300,248736074,906,906,906,906,0
20250313,162200,248736074,906,906,906,906,0
20250313,162100,248736074,906,906,906,906,5314
20250313,162000,248736074,906,906,906,906,0
20250313,161900,248736074,906,906,906,906,0
20250313,161800,248736074,906,906,906,906,0
20250313,161700,248736074,906,906,906,906,0
20250313,161600,248736074,906,906,906,906,0
20250313,161500,248736074,906,906,906,906,0
20250313,161400,248736074,906,906,906,906,0
20250313,161300,248736074,906,906,906,906,0
20250313,161200,248736074,906,906,906,906,0
20250313,161100,248736074,906,906,906,906,0
20250313,161000,248736074,906,906,906,906,0
20250313,160900,248736074,906,906,906,906,0
20250313,160800,248736074,906,906,906,906,0
20250313,160700,248736074,906,906,906,906,0
20250313,160600,248736074,906,906,906,906,0
20250313,160500,248736074,906,906,906,906,0
20250313,160400,248736074,906,906,906,906,0
20250313,160300,248736074,906,906,906,906,0
20250313,160200,248736074,906,906,906,906,0
20250313,160100,248736074,906,906,906,906,0
20250313,160000,248736074,906,906,906,906,0
20250313,155900,248736074,906,906,906,906,0
20250313,155800,248736074,906,906,906,906,0
20250313,155700,248736074,906,906,906,906,0
20250313,155600,248736074,906,906,906,906,0
20250313,155500,248736074,906,906,906,906,0
20250313,155400,248736074,906,906,906,906,0
20250313,155300,248736074,906,906,906,906,0
20250313,155200,248736074,906,906,906,906,0
20250313,155100,248736074,906,906,906,906,5314
20250313,155000,248736074,906,906,906,906,0
20250313,154900,248736074,906,906,906,906,0
20250313,154800,248736074,906,906,906,906,0
20250313,154700,248736074,906,906,906,906,0
20250313,154600,248736074,906,906,906,906,0
20250313,154500,248736074,906,906,906,906,0
20250313,154400,248736074,906,906,906,906,0
20250313,154300,248736074,906,906,906,906,0
20250313,154200,248736074,906,906,906,906,0
20250313,154100,248736074,906,906,906,906,0
20250313,154000,248736074,906,906,906,906,0
20250313,153900,248736074,906,906,906,906,0
20250313,153800,248736074,906,906,906,906,0
20250313,153700,248736074,906,906,906,906,0
20250313,153600,248736074,906,906,906,906,0
20250313,153500,248736074,906,906,906,906,0
20250313,153400,248736074,906,906,906,906,0
20250313,153300,248736074,906,906,906,906,0
20250313,153200,248736074,906,906,906,906,0
20250313,153100,248736074,906,906,906,906,0
20250313,153000,248736074,906,906,906,906,5314
20250313,152900,243921590,907,907,907,907,0
20250313,152800,243921590,907,907,907,907,0
20250313,152700,243921590,907,907,907,907,0
20250313,152600,243921590,907,907,907,907,0
20250313,152500,243921590,907,907,907,907,0
20250313,152400,243921590,907,907,907,907,0
20250313,152300,243921590,907,907,907,907,0
20250313,152200,243921590,907,907,907,907,0
20250313,152100,243921590,907,907,907,907,0
20250313,152000,243921590,907,907,907,907,0
20250313,151900,243921590,907,907,907,907,1295
20250313,151800,242747025,908,908,908,908,1
20250313,151700,242746117,908,908,908,908,50
20250313,151600,242700717,909,909,909,909,0
20250313,151500,242700717,909,909,909,909,0
20250313,151400,242700717,909,909,909,909,1379
20250313,151300,241447206,909,907,909,907,1218
20250313,151200,240342478,909,909,909,909,1199
20250313,151100,239252587,909,909,909,909,1
20250313,151000,239251678,908,909,909,908,9
20250313,150900,239243505,909,909,909,909,2700
20250313,150800,236789205,910,910,910,910,108
20250313,150700,236690925,911,911,911,911,0
20250313,150600,236690925,911,911,911,911,0
20250313,150500,236690925,911,911,911,911,1
20250313,150400,236690014,907,907,907,907,0
20250313,150300,236690014,907,910,910,907,113
20250313,150200,236587193,910,910,910,910,0
20250313,150100,236587193,910,909,910,909,1556
20250313,150000,235172233,910,910,910,910,1
20250313,145900,235171323,910,910,910,910,3
20250313,145800,235168593,910,910,910,910,1
20250313,145700,235167683,906,907,907,906,2300
20250313,145600,233081669,907,907,907,907,0
20250313,145500,233081669,907,907,907,907,500
20250313,145400,232628169,907,907,907,907,0
20250313,145300,232628169,907,907,907,907,0
20250313,145200,232628169,907,907,907,907,0
20250313,145100,232628169,907,907,907,907,57
20250313,145000,232576470,908,908,908,908,1001
20250313,144900,231667562,908,908,908,908,0
20250313,144800,231667562,908,908,908,908,1
20250313,144700,231666654,908,909,909,908,2
20250313,144600,231664837,910,911,911,910,758
20250313,144500,230974300,907,907,907,907,0
20250313,144400,230974300,907,908,908,907,1000
20250313,144300,230067249,910,910,910,910,0
20250313,144200,230067249,910,910,910,910,22
20250313,144100,230047229,913,913,913,913,0
20250313,144000,230047229,913,912,913,912,596
20250313,143900,229503676,912,910,912,910,501
20250313,143800,229047764,912,912,912,912,0
20250313,143700,229047764,912,909,912,909,839
20250313,143600,228285107,908,908,908,908,98
20250313,143500,228196123,913,913,913,913,0
20250313,143400,228196123,913,913,913,913,0
20250313,143300,228196123,913,913,913,913,0
20250313,143200,228196123,913,913,913,913,2
20250313,143100,228194297,906,909,913,906,6312
20250313,143000,222469601,910,910,910,910,195
20250313,142900,222292151,910,910,910,910,400
20250313,142800,221928151,910,910,910,910,0
20250313,142700,221928151,910,910,910,910,0
20250313,142600,221928151,910,912,912,910,200
20250313,142500,221746146,914,914,914,914,0
20250313,142400,221746146,914,914,914,914,0
20250313,142300,221746146,914,914,914,914,0
20250313,142200,221746146,914,913,914,913,501
20250313,142100,221288732,913,913,913,913,0
20250313,142000,221288732,913,913,913,913,1
20250313,141900,221287819,910,911,911,910,148
20250313,141800,221153129,911,911,911,911,26
20250313,141700,221129443,913,913,913,913,1
20250313,141600,221128530,908,908,908,908,0
20250313,141500,221128530,908,908,908,908,0
20250313,141400,221128530,908,908,908,908,3000
20250313,141300,218404530,908,908,908,908,68
20250313,141200,218342786,909,909,909,909,1
20250313,141100,218341877,913,913,913,913,0
20250313,141000,218341877,913,913,913,913,0
20250313,140900,218341877,913,913,913,913,0
20250313,140800,218341877,913,913,913,913,1
20250313,140700,218340964,908,911,911,908,400
20250313,140600,217977280,912,911,912,911,540
20250313,140500,217485339,911,911,911,911,0
20250313,140400,217485339,911,911,911,911,0
20250313,140300,217485339,911,911,911,911,0
20250313,140200,217485339,911,911,911,911,0
20250313,140100,217485339,911,911,911,911,0
20250313,140000,217485339,911,911,911,911,84
20250313,135900,217408815,911,911,911,911,0
20250313,135800,217408815,911,911,911,911,127
20250313,135700,217293118,911,911,911,911,0
20250313,135600,217293118,911,911,911,911,0
20250313,135500,217293118,911,911,911,911,0
20250313,135400,217293118,911,911,911,911,31
20250313,135300,217264877,911,911,911,911,0
20250313,135200,217264877,911,910,911,910,501
20250313,135100,216808966,910,910,910,910,0
20250313,135000,216808966,910,910,910,910,100
20250313,134900,216717966,910,910,910,910,0
20250313,134800,216717966,910,910,910,910,0
20250313,134700,216717966,910,910,910,910,0
20250313,134600,216717966,910,910,910,910,641
20250313,134500,216134656,909,909,909,909,100
20250313,134400,216043756,909,909,909,909,0
20250313,134300,216043756,909,909,909,909,1
20250313,134200,216042847,909,909,909,909,0
20250313,134100,216042847,909,910,910,908,4829
20250313,134000,211656289,910,910,910,910,0
20250313,133900,211656289,910,910,910,910,0
20250313,133800,211656289,910,910,910,910,2
20250313,133700,211654469,910,910,910,910,0
20250313,133600,211654469,910,910,910,910,0
20250313,133500,211654469,910,909,910,909,8
20250313,133400,211647192,910,910,910,910,220
20250313,133300,211446992,910,910,910,910,10
20250313,133200,211437892,912,912,912,912,0
20250313,133100,211437892,912,912,912,912,1
20250313,133000,211436980,913,913,913,913,0
20250313,132900,211436980,913,913,913,913,0
20250313,132800,211436980,913,913,913,913,0
20250313,132700,211436980,913,913,913,913,0
20250313,132600,211436980,913,913,913,913,0
20250313,132500,211436980,913,913,913,913,0
20250313,132400,211436980,913,913,913,913,0
20250313,132300,211436980,913,913,913,913,0
20250313,132200,211436980,913,913,913,913,0
20250313,132100,211436980,913,913,913,913,0
20250313,132000,211436980,913,913,913,913,10
20250313,131900,211427850,913,913,913,913,0
20250313,131800,211427850,913,913,913,913,0
20250313,131700,211427850,913,913,913,913,10
20250313,131600,211418720,913,913,913,913,0
20250313,131500,211418720,913,913,913,913,61
20250313,131400,211363027,913,913,913,913,0
20250313,131300,211363027,913,912,913,912,3050
20250313,131200,208579427,911,908,911,908,2051
20250313,131100,206711276,908,908,908,908,0
20250313,131000,206711276,908,908,908,908,0
20250313,130900,206711276,908,908,908,908,135
20250313,130800,206588696,910,910,910,910,21
20250313,130700,206569586,910,910,910,910,180
20250313,130600,206405786,910,910,910,910,1
20250313,130500,206404876,910,910,910,910,20
20250313,130400,206386676,910,910,910,910,188
20250313,130300,206215596,909,909,909,909,1888
20250313,130200,204499404,910,910,910,910,0
20250313,130100,204499404,910,910,910,910,0
20250313,130000,204499404,910,910,910,910,10
20250313,125900,204490304,910,910,910,910,0
20250313,125800,204490304,910,910,910,910,5
20250313,125700,204485754,910,910,910,910,4
20250313,125600,204482114,912,912,912,912,0
20250313,125500,204482114,912,912,912,912,22
20250313,125400,204462050,912,912,912,912,0
20250313,125300,204462050,912,912,912,912,1
20250313,125200,204461138,909,909,909,909,0
20250313,125100,204461138,909,910,910,909,1160
20250313,125000,203406607,910,910,910,910,0
20250313,124900,203406607,910,910,910,910,0
20250313,124800,203406607,910,911,911,910,1885
20250313,124700,201691247,912,912,912,912,5
20250313,124600,201686687,912,912,912,912,0
20250313,124500,201686687,912,912,912,912,3
20250313,124400,201683951,911,911,911,911,0
20250313,124300,201683951,911,911,911,911,16
20250313,124200,201669375,911,912,912,911,212
20250313,124100,201476239,912,912,912,912,0
20250313,124000,201476239,912,912,912,912,5
20250313,123900,201471679,911,912,912,911,2328
20250313,123800,199350735,915,915,915,915,207
20250313,123700,199161330,915,914,915,912,2217
20250313,123600,197138613,915,915,915,915,0
20250313,123500,197138613,915,915,915,915,0
20250313,123400,197138613,915,915,915,915,0
20250313,123300,197138613,915,915,915,915,20
20250313,123200,197120313,915,915,915,915,500
20250313,123100,196662813,915,915,915,915,50
20250313,123000,196617063,915,915,915,915,0
20250313,122900,196617063,915,915,915,915,0
20250313,122800,196617063,915,915,915,915,1
20250313,122700,196616148,915,915,915,915,0
20250313,122600,196616148,915,915,915,915,0
20250313,122500,196616148,915,913,915,913,1019
20250313,122400,195685499,915,915,915,915,0
20250313,122300,195685499,915,915,915,915,864
20250313,122200,194894939,912,912,912,912,300
20250313,122100,194621339,915,915,915,915,0
20250313,122000,194621339,915,915,915,915,6
20250313,121900,194615849,915,911,915,911,12
20250313,121800,194604877,911,911,911,911,0
20250313,121700,194604877,911,911,911,911,0
20250313,121600,194604877,911,914,914,911,2328
20250313,121500,192481493,917,917,917,917,0
20250313,121400,192481493,917,917,917,917,0
20250313,121300,192481493,917,917,917,917,0
20250313,121200,192481493,917,917,917,917,1
20250313,121100,192480576,914,914,914,914,0
20250313,121000,192480576,914,914,914,914,210
20250313,120900,192288636,919,919,919,919,0
20250313,120800,192288636,919,919,919,919,0
20250313,120700,192288636,919,914,919,914,13
20250313,120600,192276694,919,919,919,919,0
20250313,120500,192276694,919,919,919,919,22
20250313,120400,192256476,914,915,919,914,211
20250313,120300,192063140,915,915,915,915,0
20250313,120200,192063140,915,915,915,915,25
20250313,120100,192040265,915,915,915,915,3
20250313,120000,192037520,921,921,921,921,0
20250313,115900,192037520,921,921,921,921,0
20250313,115800,192037520,921,921,921,921,500
20250313,115700,191577020,921,921,921,921,1
20250313,115600,191576099,911,911,911,911,0
20250313,115500,191576099,911,918,918,911,3140
20250313,115400,188705592,918,918,918,918,22
20250313,115300,188685396,916,916,916,916,200
20250313,115200,188502196,917,917,917,917,0
20250313,115100,188502196,917,919,919,917,1740
20250313,115000,186906614,921,921,921,921,0
20250313,114900,186906614,921,921,921,921,0
20250313,114800,186906614,921,921,921,921,0
20250313,114700,186906614,921,921,921,921,117
20250313,114600,186798857,921,921,921,921,0
20250313,114500,186798857,921,921,921,921,1287
20250313,114400,185613530,921,921,921,921,0
20250313,114300,185613530,921,921,921,921,0
20250313,114200,185613530,921,921,921,921,101
20250313,114100,185520509,921,921,921,921,0
20250313,114000,185520509,921,921,921,921,456
20250313,113900,185100533,921,921,921,921,0
20250313,113800,185100533,921,921,921,921,0
20250313,113700,185100533,921,921,921,921,1
20250313,113600,185099612,921,921,921,921,2
20250313,113500,185097770,921,921,921,921,1000
20250313,113400,184176770,921,921,921,921,219
20250313,113300,183975071,921,921,921,921,0
20250313,113200,183975071,921,916,921,916,59
20250313,113100,183920799,916,916,916,916,0
20250313,113000,183920799,916,916,916,916,1
20250313,112900,183919883,915,915,915,915,0
20250313,112800,183919883,915,917,917,915,1003
20250313,112700,183001094,915,915,915,915,0
20250313,112600,183001094,915,915,915,915,0
20250313,112500,183001094,915,915,915,915,0
20250313,112400,183001094,915,917,917,915,10000
20250313,112300,173849169,917,918,918,917,1000
20250313,112200,172931667,918,918,918,918,0
20250313,112100,172931667,918,918,918,918,250
20250313,112000,172702167,918,919,919,918,134
20250313,111900,172579153,918,921,921,918,13000
20250313,111800,160643803,921,921,921,921,1100
20250313,111700,159630703,921,921,921,921,10
20250313,111600,159621493,921,921,921,921,0
20250313,111500,159621493,921,921,921,921,195
20250313,111400,159441898,921,921,921,921,0
20250313,111300,159441898,921,921,921,921,300
20250313,111200,159165598,922,922,922,922,0
20250313,111100,159165598,922,922,922,922,2000
20250313,111000,157321598,922,921,922,921,6
20250313,110900,157316071,921,921,921,921,0
20250313,110800,157316071,921,921,921,921,1550
20250313,110700,155888521,921,921,921,921,0
20250313,110600,155888521,921,921,921,921,861
20250313,110500,155095540,921,921,921,921,0
20250313,110400,155095540,921,921,921,921,1
20250313,110300,155094619,919,919,919,919,0
20250313,110200,155094619,919,919,919,919,0
20250313,110100,155094619,919,922,923,919,1333
20250313,110000,153868527,923,923,923,923,156
20250313,105900,153724539,923,923,923,923,0
20250313,105800,153724539,923,923,923,923,350
20250313,105700,153401489,925,925,925,925,8
20250313,105600,153394089,923,923,923,923,2
20250313,105500,153392243,925,925,925,925,0
20250313,105400,153392243,925,924,925,924,1630
20250313,105300,151885573,924,924,924,924,32
20250313,105200,151856005,924,923,924,921,2140
20250313,105100,149878830,923,921,923,921,9246
20250313,105000,141353389,920,920,920,920,557
20250313,104900,140840949,920,919,920,919,1014
20250313,104800,139908640,919,919,919,919,100
20250313,104700,139816740,917,919,919,917,1508
20250313,104600,138433892,919,919,919,919,0
20250313,104500,138433892,919,919,919,919,2694
20250313,104400,135958106,919,919,919,919,0
20250313,104300,135958106,919,919,919,919,752
20250313,104200,135267018,919,919,919,919,289
20250313,104100,135001427,921,921,921,921,0
20250313,104000,135001427,921,920,921,920,3060
20250313,103900,132185917,920,920,920,920,0
20250313,103800,132185917,920,920,920,920,1503
20250313,103700,130803157,920,919,920,919,2558
20250313,103600,128449961,916,916,916,916,0
20250313,103500,128449961,916,916,916,916,0
20250313,103400,128449961,916,916,916,916,0
20250313,103300,128449961,916,915,916,915,3148
20250313,103200,125566741,915,915,915,915,0
20250313,103100,125566741,915,915,915,915,51
20250313,103000,125520076,915,915,915,915,0
20250313,102900,125520076,915,915,915,915,609
20250313,102800,124962841,915,915,915,915,0
20250313,102700,124962841,915,915,915,915,0
20250313,102600,124962841,915,916,916,915,466
20250313,102500,124536421,915,915,916,915,2013
20250313,102400,122694516,916,916,916,916,910
20250313,102300,121860956,918,917,918,917,15
20250313,102200,121847187,919,919,919,919,0
20250313,102100,121847187,919,919,919,919,0
20250313,102000,121847187,919,919,919,919,22
20250313,101900,121826969,919,919,919,919,0
20250313,101800,121826969,919,919,919,919,3104
20250313,101700,118974393,919,919,919,919,4
20250313,101600,118970717,919,919,919,919,11
20250313,101500,118960608,919,919,919,919,1
20250313,101400,118959689,919,919,919,919,60
20250313,101300,118904549,919,919,919,919,4
20250313,101200,118900873,919,919,919,919,16
20250313,101100,118886169,920,920,920,920,0
20250313,101000,118886169,920,920,920,920,335
20250313,100900,118577969,920,920,920,920,53
20250313,100800,118529209,916,916,920,916,311
20250313,100700,118244293,920,918,920,918,12943
20250313,100600,106352255,916,917,917,916,10415
20250313,100500,96806671,917,917,917,917,690
20250313,100400,96173941,916,916,916,916,0
20250313,100300,96173941,916,916,917,916,1855
20250313,100200,94473761,916,916,916,916,4312
20250313,100100,90523969,916,916,916,916,0
20250313,100000,90523969,916,916,916,916,0
20250313,095900,90523969,916,915,916,915,3391
20250313,095800,87418509,915,915,915,915,315
20250313,095700,87130284,912,912,912,912,293
20250313,095600,86863068,913,913,913,913,330
20250313,095500,86561778,913,914,914,913,303
20250313,095400,86285039,914,914,914,914,1
20250313,095300,86284125,914,914,914,914,10
20250313,095200,86274985,913,913,913,913,871
20250313,095100,85479762,913,913,913,913,747
20250313,095000,84797751,913,913,913,913,15
20250313,094900,84784056,912,912,912,912,60
20250313,094800,84729336,911,911,911,911,500
20250313,094700,84273836,911,911,911,911,189
20250313,094600,84101657,911,913,913,911,122
20250313,094500,83990275,913,913,913,913,206
20250313,094400,83802197,914,914,914,914,54
20250313,094300,83752841,914,913,914,913,11
20250313,094200,83742792,913,911,913,911,2974
20250313,094100,81027534,911,909,911,909,10323
20250313,094000,71643911,910,912,912,910,2894
20250313,093900,69008366,912,913,913,912,21
20250313,093800,68989194,913,913,913,913,3
20250313,093700,68986455,912,912,912,912,0
20250313,093600,68986455,912,912,912,912,370
20250313,093500,68649015,912,913,913,911,669
20250313,093400,68039541,913,910,913,910,2
20250313,093300,68037718,914,914,914,914,3
20250313,093200,68034976,910,910,910,910,37
20250313,093100,68001306,910,910,910,910,188
20250313,093000,67830226,910,910,910,910,0
20250313,092900,67830226,910,910,910,910,0
20250313,092800,67830226,910,910,910,910,8104
20250313,092700,60455586,910,910,910,910,548
20250313,092600,59956906,910,910,910,910,0
20250313,092500,59956906,910,910,910,910,1
20250313,092400,59955996,910,910,910,908,25121
20250313,092300,37141276,910,910,910,910,15060
20250313,092200,23436676,914,912,914,912,2054
20250313,092100,21559920,910,910,910,910,0
20250313,092000,21559920,910,910,910,910,0
20250313,091900,21559920,910,910,910,910,0
20250313,091800,21559920,910,910,910,910,2141
20250313,091700,19611610,915,915,915,915,0
20250313,091600,19611610,915,915,915,915,5
20250313,091500,19607035,915,915,916,915,2029
20250313,091400,17750499,915,915,915,915,3255
20250313,091300,14772174,916,916,916,916,2882
20250313,091200,12132262,916,916,916,916,1118
20250313,091100,11108174,918,916,918,916,2400
20250313,091000,8908010,910,914,914,910,2325
20250313,090900,6783020,915,915,915,915,683
20250313,090800,6158075,915,910,915,910,1723
20250313,090700,4582082,910,915,915,910,3757
20250313,090600,1160487,916,916,916,916,0
20250313,090500,1160487,916,909,916,909,686
20250313,090400,534701,909,909,909,909,402
20250313,090300,169283,909,909,910,909,127
20250313,090200,53830,920,920,920,920,0
20250313,090100,53830,920,921,921,920,15
20250313,090000,40020,923,908,923,908,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185100 248736074 906 906 906 906 5314
3 20250313 185000 248736074 906 906 906 906 0
4 20250313 184900 248736074 906 906 906 906 0
5 20250313 184800 248736074 906 906 906 906 0
6 20250313 184700 248736074 906 906 906 906 0
7 20250313 184600 248736074 906 906 906 906 0
8 20250313 184500 248736074 906 906 906 906 0
9 20250313 184400 248736074 906 906 906 906 0
10 20250313 184300 248736074 906 906 906 906 0
11 20250313 184200 248736074 906 906 906 906 0
12 20250313 184100 248736074 906 906 906 906 0
13 20250313 184000 248736074 906 906 906 906 0
14 20250313 183900 248736074 906 906 906 906 0
15 20250313 183800 248736074 906 906 906 906 0
16 20250313 183700 248736074 906 906 906 906 0
17 20250313 183600 248736074 906 906 906 906 0
18 20250313 183500 248736074 906 906 906 906 0
19 20250313 183400 248736074 906 906 906 906 0
20 20250313 183300 248736074 906 906 906 906 0
21 20250313 183200 248736074 906 906 906 906 0
22 20250313 183100 248736074 906 906 906 906 0
23 20250313 183000 248736074 906 906 906 906 0
24 20250313 182900 248736074 906 906 906 906 0
25 20250313 182800 248736074 906 906 906 906 0
26 20250313 182700 248736074 906 906 906 906 0
27 20250313 182600 248736074 906 906 906 906 0
28 20250313 182500 248736074 906 906 906 906 0
29 20250313 182400 248736074 906 906 906 906 0
30 20250313 182300 248736074 906 906 906 906 0
31 20250313 182200 248736074 906 906 906 906 0
32 20250313 182100 248736074 906 906 906 906 5314
33 20250313 182000 248736074 906 906 906 906 0
34 20250313 181900 248736074 906 906 906 906 0
35 20250313 181800 248736074 906 906 906 906 0
36 20250313 181700 248736074 906 906 906 906 0
37 20250313 181600 248736074 906 906 906 906 0
38 20250313 181500 248736074 906 906 906 906 0
39 20250313 181400 248736074 906 906 906 906 0
40 20250313 181300 248736074 906 906 906 906 0
41 20250313 181200 248736074 906 906 906 906 0
42 20250313 181100 248736074 906 906 906 906 0
43 20250313 181000 248736074 906 906 906 906 0
44 20250313 180900 248736074 906 906 906 906 0
45 20250313 180800 248736074 906 906 906 906 0
46 20250313 180700 248736074 906 906 906 906 0
47 20250313 180600 248736074 906 906 906 906 0
48 20250313 180500 248736074 906 906 906 906 0
49 20250313 180400 248736074 906 906 906 906 0
50 20250313 180300 248736074 906 906 906 906 0
51 20250313 180200 248736074 906 906 906 906 0
52 20250313 180100 248736074 906 906 906 906 0
53 20250313 180000 248736074 906 906 906 906 0
54 20250313 175900 248736074 906 906 906 906 0
55 20250313 175800 248736074 906 906 906 906 0
56 20250313 175700 248736074 906 906 906 906 0
57 20250313 175600 248736074 906 906 906 906 0
58 20250313 175500 248736074 906 906 906 906 0
59 20250313 175400 248736074 906 906 906 906 0
60 20250313 175300 248736074 906 906 906 906 0
61 20250313 175200 248736074 906 906 906 906 0
62 20250313 175100 248736074 906 906 906 906 5314
63 20250313 175000 248736074 906 906 906 906 0
64 20250313 174900 248736074 906 906 906 906 0
65 20250313 174800 248736074 906 906 906 906 0
66 20250313 174700 248736074 906 906 906 906 0
67 20250313 174600 248736074 906 906 906 906 0
68 20250313 174500 248736074 906 906 906 906 0
69 20250313 174400 248736074 906 906 906 906 0
70 20250313 174300 248736074 906 906 906 906 0
71 20250313 174200 248736074 906 906 906 906 0
72 20250313 174100 248736074 906 906 906 906 0
73 20250313 174000 248736074 906 906 906 906 0
74 20250313 173900 248736074 906 906 906 906 0
75 20250313 173800 248736074 906 906 906 906 0
76 20250313 173700 248736074 906 906 906 906 0
77 20250313 173600 248736074 906 906 906 906 0
78 20250313 173500 248736074 906 906 906 906 0
79 20250313 173400 248736074 906 906 906 906 0
80 20250313 173300 248736074 906 906 906 906 0
81 20250313 173200 248736074 906 906 906 906 0
82 20250313 173100 248736074 906 906 906 906 0
83 20250313 173000 248736074 906 906 906 906 0
84 20250313 172900 248736074 906 906 906 906 0
85 20250313 172800 248736074 906 906 906 906 0
86 20250313 172700 248736074 906 906 906 906 0
87 20250313 172600 248736074 906 906 906 906 0
88 20250313 172500 248736074 906 906 906 906 0
89 20250313 172400 248736074 906 906 906 906 0
90 20250313 172300 248736074 906 906 906 906 0
91 20250313 172200 248736074 906 906 906 906 0
92 20250313 172100 248736074 906 906 906 906 5314
93 20250313 172000 248736074 906 906 906 906 0
94 20250313 171900 248736074 906 906 906 906 0
95 20250313 171800 248736074 906 906 906 906 0
96 20250313 171700 248736074 906 906 906 906 0
97 20250313 171600 248736074 906 906 906 906 0
98 20250313 171500 248736074 906 906 906 906 0
99 20250313 171400 248736074 906 906 906 906 0
100 20250313 171300 248736074 906 906 906 906 0
101 20250313 171200 248736074 906 906 906 906 0
102 20250313 171100 248736074 906 906 906 906 0
103 20250313 171000 248736074 906 906 906 906 0
104 20250313 170900 248736074 906 906 906 906 0
105 20250313 170800 248736074 906 906 906 906 0
106 20250313 170700 248736074 906 906 906 906 0
107 20250313 170600 248736074 906 906 906 906 0
108 20250313 170500 248736074 906 906 906 906 0
109 20250313 170400 248736074 906 906 906 906 0
110 20250313 170300 248736074 906 906 906 906 0
111 20250313 170200 248736074 906 906 906 906 0
112 20250313 170100 248736074 906 906 906 906 0
113 20250313 170000 248736074 906 906 906 906 0
114 20250313 165900 248736074 906 906 906 906 0
115 20250313 165800 248736074 906 906 906 906 0
116 20250313 165700 248736074 906 906 906 906 0
117 20250313 165600 248736074 906 906 906 906 0
118 20250313 165500 248736074 906 906 906 906 0
119 20250313 165400 248736074 906 906 906 906 0
120 20250313 165300 248736074 906 906 906 906 0
121 20250313 165200 248736074 906 906 906 906 0
122 20250313 165100 248736074 906 906 906 906 5314
123 20250313 165000 248736074 906 906 906 906 0
124 20250313 164900 248736074 906 906 906 906 0
125 20250313 164800 248736074 906 906 906 906 0
126 20250313 164700 248736074 906 906 906 906 0
127 20250313 164600 248736074 906 906 906 906 0
128 20250313 164500 248736074 906 906 906 906 0
129 20250313 164400 248736074 906 906 906 906 0
130 20250313 164300 248736074 906 906 906 906 0
131 20250313 164200 248736074 906 906 906 906 0
132 20250313 164100 248736074 906 906 906 906 0
133 20250313 164000 248736074 906 906 906 906 0
134 20250313 163900 248736074 906 906 906 906 0
135 20250313 163800 248736074 906 906 906 906 0
136 20250313 163700 248736074 906 906 906 906 0
137 20250313 163600 248736074 906 906 906 906 0
138 20250313 163500 248736074 906 906 906 906 0
139 20250313 163400 248736074 906 906 906 906 0
140 20250313 163300 248736074 906 906 906 906 0
141 20250313 163200 248736074 906 906 906 906 0
142 20250313 163100 248736074 906 906 906 906 0
143 20250313 163000 248736074 906 906 906 906 0
144 20250313 162900 248736074 906 906 906 906 0
145 20250313 162800 248736074 906 906 906 906 0
146 20250313 162700 248736074 906 906 906 906 0
147 20250313 162600 248736074 906 906 906 906 0
148 20250313 162500 248736074 906 906 906 906 0
149 20250313 162400 248736074 906 906 906 906 0
150 20250313 162300 248736074 906 906 906 906 0
151 20250313 162200 248736074 906 906 906 906 0
152 20250313 162100 248736074 906 906 906 906 5314
153 20250313 162000 248736074 906 906 906 906 0
154 20250313 161900 248736074 906 906 906 906 0
155 20250313 161800 248736074 906 906 906 906 0
156 20250313 161700 248736074 906 906 906 906 0
157 20250313 161600 248736074 906 906 906 906 0
158 20250313 161500 248736074 906 906 906 906 0
159 20250313 161400 248736074 906 906 906 906 0
160 20250313 161300 248736074 906 906 906 906 0
161 20250313 161200 248736074 906 906 906 906 0
162 20250313 161100 248736074 906 906 906 906 0
163 20250313 161000 248736074 906 906 906 906 0
164 20250313 160900 248736074 906 906 906 906 0
165 20250313 160800 248736074 906 906 906 906 0
166 20250313 160700 248736074 906 906 906 906 0
167 20250313 160600 248736074 906 906 906 906 0
168 20250313 160500 248736074 906 906 906 906 0
169 20250313 160400 248736074 906 906 906 906 0
170 20250313 160300 248736074 906 906 906 906 0
171 20250313 160200 248736074 906 906 906 906 0
172 20250313 160100 248736074 906 906 906 906 0
173 20250313 160000 248736074 906 906 906 906 0
174 20250313 155900 248736074 906 906 906 906 0
175 20250313 155800 248736074 906 906 906 906 0
176 20250313 155700 248736074 906 906 906 906 0
177 20250313 155600 248736074 906 906 906 906 0
178 20250313 155500 248736074 906 906 906 906 0
179 20250313 155400 248736074 906 906 906 906 0
180 20250313 155300 248736074 906 906 906 906 0
181 20250313 155200 248736074 906 906 906 906 0
182 20250313 155100 248736074 906 906 906 906 5314
183 20250313 155000 248736074 906 906 906 906 0
184 20250313 154900 248736074 906 906 906 906 0
185 20250313 154800 248736074 906 906 906 906 0
186 20250313 154700 248736074 906 906 906 906 0
187 20250313 154600 248736074 906 906 906 906 0
188 20250313 154500 248736074 906 906 906 906 0
189 20250313 154400 248736074 906 906 906 906 0
190 20250313 154300 248736074 906 906 906 906 0
191 20250313 154200 248736074 906 906 906 906 0
192 20250313 154100 248736074 906 906 906 906 0
193 20250313 154000 248736074 906 906 906 906 0
194 20250313 153900 248736074 906 906 906 906 0
195 20250313 153800 248736074 906 906 906 906 0
196 20250313 153700 248736074 906 906 906 906 0
197 20250313 153600 248736074 906 906 906 906 0
198 20250313 153500 248736074 906 906 906 906 0
199 20250313 153400 248736074 906 906 906 906 0
200 20250313 153300 248736074 906 906 906 906 0
201 20250313 153200 248736074 906 906 906 906 0
202 20250313 153100 248736074 906 906 906 906 0
203 20250313 153000 248736074 906 906 906 906 5314
204 20250313 152900 243921590 907 907 907 907 0
205 20250313 152800 243921590 907 907 907 907 0
206 20250313 152700 243921590 907 907 907 907 0
207 20250313 152600 243921590 907 907 907 907 0
208 20250313 152500 243921590 907 907 907 907 0
209 20250313 152400 243921590 907 907 907 907 0
210 20250313 152300 243921590 907 907 907 907 0
211 20250313 152200 243921590 907 907 907 907 0
212 20250313 152100 243921590 907 907 907 907 0
213 20250313 152000 243921590 907 907 907 907 0
214 20250313 151900 243921590 907 907 907 907 1295
215 20250313 151800 242747025 908 908 908 908 1
216 20250313 151700 242746117 908 908 908 908 50
217 20250313 151600 242700717 909 909 909 909 0
218 20250313 151500 242700717 909 909 909 909 0
219 20250313 151400 242700717 909 909 909 909 1379
220 20250313 151300 241447206 909 907 909 907 1218
221 20250313 151200 240342478 909 909 909 909 1199
222 20250313 151100 239252587 909 909 909 909 1
223 20250313 151000 239251678 908 909 909 908 9
224 20250313 150900 239243505 909 909 909 909 2700
225 20250313 150800 236789205 910 910 910 910 108
226 20250313 150700 236690925 911 911 911 911 0
227 20250313 150600 236690925 911 911 911 911 0
228 20250313 150500 236690925 911 911 911 911 1
229 20250313 150400 236690014 907 907 907 907 0
230 20250313 150300 236690014 907 910 910 907 113
231 20250313 150200 236587193 910 910 910 910 0
232 20250313 150100 236587193 910 909 910 909 1556
233 20250313 150000 235172233 910 910 910 910 1
234 20250313 145900 235171323 910 910 910 910 3
235 20250313 145800 235168593 910 910 910 910 1
236 20250313 145700 235167683 906 907 907 906 2300
237 20250313 145600 233081669 907 907 907 907 0
238 20250313 145500 233081669 907 907 907 907 500
239 20250313 145400 232628169 907 907 907 907 0
240 20250313 145300 232628169 907 907 907 907 0
241 20250313 145200 232628169 907 907 907 907 0
242 20250313 145100 232628169 907 907 907 907 57
243 20250313 145000 232576470 908 908 908 908 1001
244 20250313 144900 231667562 908 908 908 908 0
245 20250313 144800 231667562 908 908 908 908 1
246 20250313 144700 231666654 908 909 909 908 2
247 20250313 144600 231664837 910 911 911 910 758
248 20250313 144500 230974300 907 907 907 907 0
249 20250313 144400 230974300 907 908 908 907 1000
250 20250313 144300 230067249 910 910 910 910 0
251 20250313 144200 230067249 910 910 910 910 22
252 20250313 144100 230047229 913 913 913 913 0
253 20250313 144000 230047229 913 912 913 912 596
254 20250313 143900 229503676 912 910 912 910 501
255 20250313 143800 229047764 912 912 912 912 0
256 20250313 143700 229047764 912 909 912 909 839
257 20250313 143600 228285107 908 908 908 908 98
258 20250313 143500 228196123 913 913 913 913 0
259 20250313 143400 228196123 913 913 913 913 0
260 20250313 143300 228196123 913 913 913 913 0
261 20250313 143200 228196123 913 913 913 913 2
262 20250313 143100 228194297 906 909 913 906 6312
263 20250313 143000 222469601 910 910 910 910 195
264 20250313 142900 222292151 910 910 910 910 400
265 20250313 142800 221928151 910 910 910 910 0
266 20250313 142700 221928151 910 910 910 910 0
267 20250313 142600 221928151 910 912 912 910 200
268 20250313 142500 221746146 914 914 914 914 0
269 20250313 142400 221746146 914 914 914 914 0
270 20250313 142300 221746146 914 914 914 914 0
271 20250313 142200 221746146 914 913 914 913 501
272 20250313 142100 221288732 913 913 913 913 0
273 20250313 142000 221288732 913 913 913 913 1
274 20250313 141900 221287819 910 911 911 910 148
275 20250313 141800 221153129 911 911 911 911 26
276 20250313 141700 221129443 913 913 913 913 1
277 20250313 141600 221128530 908 908 908 908 0
278 20250313 141500 221128530 908 908 908 908 0
279 20250313 141400 221128530 908 908 908 908 3000
280 20250313 141300 218404530 908 908 908 908 68
281 20250313 141200 218342786 909 909 909 909 1
282 20250313 141100 218341877 913 913 913 913 0
283 20250313 141000 218341877 913 913 913 913 0
284 20250313 140900 218341877 913 913 913 913 0
285 20250313 140800 218341877 913 913 913 913 1
286 20250313 140700 218340964 908 911 911 908 400
287 20250313 140600 217977280 912 911 912 911 540
288 20250313 140500 217485339 911 911 911 911 0
289 20250313 140400 217485339 911 911 911 911 0
290 20250313 140300 217485339 911 911 911 911 0
291 20250313 140200 217485339 911 911 911 911 0
292 20250313 140100 217485339 911 911 911 911 0
293 20250313 140000 217485339 911 911 911 911 84
294 20250313 135900 217408815 911 911 911 911 0
295 20250313 135800 217408815 911 911 911 911 127
296 20250313 135700 217293118 911 911 911 911 0
297 20250313 135600 217293118 911 911 911 911 0
298 20250313 135500 217293118 911 911 911 911 0
299 20250313 135400 217293118 911 911 911 911 31
300 20250313 135300 217264877 911 911 911 911 0
301 20250313 135200 217264877 911 910 911 910 501
302 20250313 135100 216808966 910 910 910 910 0
303 20250313 135000 216808966 910 910 910 910 100
304 20250313 134900 216717966 910 910 910 910 0
305 20250313 134800 216717966 910 910 910 910 0
306 20250313 134700 216717966 910 910 910 910 0
307 20250313 134600 216717966 910 910 910 910 641
308 20250313 134500 216134656 909 909 909 909 100
309 20250313 134400 216043756 909 909 909 909 0
310 20250313 134300 216043756 909 909 909 909 1
311 20250313 134200 216042847 909 909 909 909 0
312 20250313 134100 216042847 909 910 910 908 4829
313 20250313 134000 211656289 910 910 910 910 0
314 20250313 133900 211656289 910 910 910 910 0
315 20250313 133800 211656289 910 910 910 910 2
316 20250313 133700 211654469 910 910 910 910 0
317 20250313 133600 211654469 910 910 910 910 0
318 20250313 133500 211654469 910 909 910 909 8
319 20250313 133400 211647192 910 910 910 910 220
320 20250313 133300 211446992 910 910 910 910 10
321 20250313 133200 211437892 912 912 912 912 0
322 20250313 133100 211437892 912 912 912 912 1
323 20250313 133000 211436980 913 913 913 913 0
324 20250313 132900 211436980 913 913 913 913 0
325 20250313 132800 211436980 913 913 913 913 0
326 20250313 132700 211436980 913 913 913 913 0
327 20250313 132600 211436980 913 913 913 913 0
328 20250313 132500 211436980 913 913 913 913 0
329 20250313 132400 211436980 913 913 913 913 0
330 20250313 132300 211436980 913 913 913 913 0
331 20250313 132200 211436980 913 913 913 913 0
332 20250313 132100 211436980 913 913 913 913 0
333 20250313 132000 211436980 913 913 913 913 10
334 20250313 131900 211427850 913 913 913 913 0
335 20250313 131800 211427850 913 913 913 913 0
336 20250313 131700 211427850 913 913 913 913 10
337 20250313 131600 211418720 913 913 913 913 0
338 20250313 131500 211418720 913 913 913 913 61
339 20250313 131400 211363027 913 913 913 913 0
340 20250313 131300 211363027 913 912 913 912 3050
341 20250313 131200 208579427 911 908 911 908 2051
342 20250313 131100 206711276 908 908 908 908 0
343 20250313 131000 206711276 908 908 908 908 0
344 20250313 130900 206711276 908 908 908 908 135
345 20250313 130800 206588696 910 910 910 910 21
346 20250313 130700 206569586 910 910 910 910 180
347 20250313 130600 206405786 910 910 910 910 1
348 20250313 130500 206404876 910 910 910 910 20
349 20250313 130400 206386676 910 910 910 910 188
350 20250313 130300 206215596 909 909 909 909 1888
351 20250313 130200 204499404 910 910 910 910 0
352 20250313 130100 204499404 910 910 910 910 0
353 20250313 130000 204499404 910 910 910 910 10
354 20250313 125900 204490304 910 910 910 910 0
355 20250313 125800 204490304 910 910 910 910 5
356 20250313 125700 204485754 910 910 910 910 4
357 20250313 125600 204482114 912 912 912 912 0
358 20250313 125500 204482114 912 912 912 912 22
359 20250313 125400 204462050 912 912 912 912 0
360 20250313 125300 204462050 912 912 912 912 1
361 20250313 125200 204461138 909 909 909 909 0
362 20250313 125100 204461138 909 910 910 909 1160
363 20250313 125000 203406607 910 910 910 910 0
364 20250313 124900 203406607 910 910 910 910 0
365 20250313 124800 203406607 910 911 911 910 1885
366 20250313 124700 201691247 912 912 912 912 5
367 20250313 124600 201686687 912 912 912 912 0
368 20250313 124500 201686687 912 912 912 912 3
369 20250313 124400 201683951 911 911 911 911 0
370 20250313 124300 201683951 911 911 911 911 16
371 20250313 124200 201669375 911 912 912 911 212
372 20250313 124100 201476239 912 912 912 912 0
373 20250313 124000 201476239 912 912 912 912 5
374 20250313 123900 201471679 911 912 912 911 2328
375 20250313 123800 199350735 915 915 915 915 207
376 20250313 123700 199161330 915 914 915 912 2217
377 20250313 123600 197138613 915 915 915 915 0
378 20250313 123500 197138613 915 915 915 915 0
379 20250313 123400 197138613 915 915 915 915 0
380 20250313 123300 197138613 915 915 915 915 20
381 20250313 123200 197120313 915 915 915 915 500
382 20250313 123100 196662813 915 915 915 915 50
383 20250313 123000 196617063 915 915 915 915 0
384 20250313 122900 196617063 915 915 915 915 0
385 20250313 122800 196617063 915 915 915 915 1
386 20250313 122700 196616148 915 915 915 915 0
387 20250313 122600 196616148 915 915 915 915 0
388 20250313 122500 196616148 915 913 915 913 1019
389 20250313 122400 195685499 915 915 915 915 0
390 20250313 122300 195685499 915 915 915 915 864
391 20250313 122200 194894939 912 912 912 912 300
392 20250313 122100 194621339 915 915 915 915 0
393 20250313 122000 194621339 915 915 915 915 6
394 20250313 121900 194615849 915 911 915 911 12
395 20250313 121800 194604877 911 911 911 911 0
396 20250313 121700 194604877 911 911 911 911 0
397 20250313 121600 194604877 911 914 914 911 2328
398 20250313 121500 192481493 917 917 917 917 0
399 20250313 121400 192481493 917 917 917 917 0
400 20250313 121300 192481493 917 917 917 917 0
401 20250313 121200 192481493 917 917 917 917 1
402 20250313 121100 192480576 914 914 914 914 0
403 20250313 121000 192480576 914 914 914 914 210
404 20250313 120900 192288636 919 919 919 919 0
405 20250313 120800 192288636 919 919 919 919 0
406 20250313 120700 192288636 919 914 919 914 13
407 20250313 120600 192276694 919 919 919 919 0
408 20250313 120500 192276694 919 919 919 919 22
409 20250313 120400 192256476 914 915 919 914 211
410 20250313 120300 192063140 915 915 915 915 0
411 20250313 120200 192063140 915 915 915 915 25
412 20250313 120100 192040265 915 915 915 915 3
413 20250313 120000 192037520 921 921 921 921 0
414 20250313 115900 192037520 921 921 921 921 0
415 20250313 115800 192037520 921 921 921 921 500
416 20250313 115700 191577020 921 921 921 921 1
417 20250313 115600 191576099 911 911 911 911 0
418 20250313 115500 191576099 911 918 918 911 3140
419 20250313 115400 188705592 918 918 918 918 22
420 20250313 115300 188685396 916 916 916 916 200
421 20250313 115200 188502196 917 917 917 917 0
422 20250313 115100 188502196 917 919 919 917 1740
423 20250313 115000 186906614 921 921 921 921 0
424 20250313 114900 186906614 921 921 921 921 0
425 20250313 114800 186906614 921 921 921 921 0
426 20250313 114700 186906614 921 921 921 921 117
427 20250313 114600 186798857 921 921 921 921 0
428 20250313 114500 186798857 921 921 921 921 1287
429 20250313 114400 185613530 921 921 921 921 0
430 20250313 114300 185613530 921 921 921 921 0
431 20250313 114200 185613530 921 921 921 921 101
432 20250313 114100 185520509 921 921 921 921 0
433 20250313 114000 185520509 921 921 921 921 456
434 20250313 113900 185100533 921 921 921 921 0
435 20250313 113800 185100533 921 921 921 921 0
436 20250313 113700 185100533 921 921 921 921 1
437 20250313 113600 185099612 921 921 921 921 2
438 20250313 113500 185097770 921 921 921 921 1000
439 20250313 113400 184176770 921 921 921 921 219
440 20250313 113300 183975071 921 921 921 921 0
441 20250313 113200 183975071 921 916 921 916 59
442 20250313 113100 183920799 916 916 916 916 0
443 20250313 113000 183920799 916 916 916 916 1
444 20250313 112900 183919883 915 915 915 915 0
445 20250313 112800 183919883 915 917 917 915 1003
446 20250313 112700 183001094 915 915 915 915 0
447 20250313 112600 183001094 915 915 915 915 0
448 20250313 112500 183001094 915 915 915 915 0
449 20250313 112400 183001094 915 917 917 915 10000
450 20250313 112300 173849169 917 918 918 917 1000
451 20250313 112200 172931667 918 918 918 918 0
452 20250313 112100 172931667 918 918 918 918 250
453 20250313 112000 172702167 918 919 919 918 134
454 20250313 111900 172579153 918 921 921 918 13000
455 20250313 111800 160643803 921 921 921 921 1100
456 20250313 111700 159630703 921 921 921 921 10
457 20250313 111600 159621493 921 921 921 921 0
458 20250313 111500 159621493 921 921 921 921 195
459 20250313 111400 159441898 921 921 921 921 0
460 20250313 111300 159441898 921 921 921 921 300
461 20250313 111200 159165598 922 922 922 922 0
462 20250313 111100 159165598 922 922 922 922 2000
463 20250313 111000 157321598 922 921 922 921 6
464 20250313 110900 157316071 921 921 921 921 0
465 20250313 110800 157316071 921 921 921 921 1550
466 20250313 110700 155888521 921 921 921 921 0
467 20250313 110600 155888521 921 921 921 921 861
468 20250313 110500 155095540 921 921 921 921 0
469 20250313 110400 155095540 921 921 921 921 1
470 20250313 110300 155094619 919 919 919 919 0
471 20250313 110200 155094619 919 919 919 919 0
472 20250313 110100 155094619 919 922 923 919 1333
473 20250313 110000 153868527 923 923 923 923 156
474 20250313 105900 153724539 923 923 923 923 0
475 20250313 105800 153724539 923 923 923 923 350
476 20250313 105700 153401489 925 925 925 925 8
477 20250313 105600 153394089 923 923 923 923 2
478 20250313 105500 153392243 925 925 925 925 0
479 20250313 105400 153392243 925 924 925 924 1630
480 20250313 105300 151885573 924 924 924 924 32
481 20250313 105200 151856005 924 923 924 921 2140
482 20250313 105100 149878830 923 921 923 921 9246
483 20250313 105000 141353389 920 920 920 920 557
484 20250313 104900 140840949 920 919 920 919 1014
485 20250313 104800 139908640 919 919 919 919 100
486 20250313 104700 139816740 917 919 919 917 1508
487 20250313 104600 138433892 919 919 919 919 0
488 20250313 104500 138433892 919 919 919 919 2694
489 20250313 104400 135958106 919 919 919 919 0
490 20250313 104300 135958106 919 919 919 919 752
491 20250313 104200 135267018 919 919 919 919 289
492 20250313 104100 135001427 921 921 921 921 0
493 20250313 104000 135001427 921 920 921 920 3060
494 20250313 103900 132185917 920 920 920 920 0
495 20250313 103800 132185917 920 920 920 920 1503
496 20250313 103700 130803157 920 919 920 919 2558
497 20250313 103600 128449961 916 916 916 916 0
498 20250313 103500 128449961 916 916 916 916 0
499 20250313 103400 128449961 916 916 916 916 0
500 20250313 103300 128449961 916 915 916 915 3148
501 20250313 103200 125566741 915 915 915 915 0
502 20250313 103100 125566741 915 915 915 915 51
503 20250313 103000 125520076 915 915 915 915 0
504 20250313 102900 125520076 915 915 915 915 609
505 20250313 102800 124962841 915 915 915 915 0
506 20250313 102700 124962841 915 915 915 915 0
507 20250313 102600 124962841 915 916 916 915 466
508 20250313 102500 124536421 915 915 916 915 2013
509 20250313 102400 122694516 916 916 916 916 910
510 20250313 102300 121860956 918 917 918 917 15
511 20250313 102200 121847187 919 919 919 919 0
512 20250313 102100 121847187 919 919 919 919 0
513 20250313 102000 121847187 919 919 919 919 22
514 20250313 101900 121826969 919 919 919 919 0
515 20250313 101800 121826969 919 919 919 919 3104
516 20250313 101700 118974393 919 919 919 919 4
517 20250313 101600 118970717 919 919 919 919 11
518 20250313 101500 118960608 919 919 919 919 1
519 20250313 101400 118959689 919 919 919 919 60
520 20250313 101300 118904549 919 919 919 919 4
521 20250313 101200 118900873 919 919 919 919 16
522 20250313 101100 118886169 920 920 920 920 0
523 20250313 101000 118886169 920 920 920 920 335
524 20250313 100900 118577969 920 920 920 920 53
525 20250313 100800 118529209 916 916 920 916 311
526 20250313 100700 118244293 920 918 920 918 12943
527 20250313 100600 106352255 916 917 917 916 10415
528 20250313 100500 96806671 917 917 917 917 690
529 20250313 100400 96173941 916 916 916 916 0
530 20250313 100300 96173941 916 916 917 916 1855
531 20250313 100200 94473761 916 916 916 916 4312
532 20250313 100100 90523969 916 916 916 916 0
533 20250313 100000 90523969 916 916 916 916 0
534 20250313 095900 90523969 916 915 916 915 3391
535 20250313 095800 87418509 915 915 915 915 315
536 20250313 095700 87130284 912 912 912 912 293
537 20250313 095600 86863068 913 913 913 913 330
538 20250313 095500 86561778 913 914 914 913 303
539 20250313 095400 86285039 914 914 914 914 1
540 20250313 095300 86284125 914 914 914 914 10
541 20250313 095200 86274985 913 913 913 913 871
542 20250313 095100 85479762 913 913 913 913 747
543 20250313 095000 84797751 913 913 913 913 15
544 20250313 094900 84784056 912 912 912 912 60
545 20250313 094800 84729336 911 911 911 911 500
546 20250313 094700 84273836 911 911 911 911 189
547 20250313 094600 84101657 911 913 913 911 122
548 20250313 094500 83990275 913 913 913 913 206
549 20250313 094400 83802197 914 914 914 914 54
550 20250313 094300 83752841 914 913 914 913 11
551 20250313 094200 83742792 913 911 913 911 2974
552 20250313 094100 81027534 911 909 911 909 10323
553 20250313 094000 71643911 910 912 912 910 2894
554 20250313 093900 69008366 912 913 913 912 21
555 20250313 093800 68989194 913 913 913 913 3
556 20250313 093700 68986455 912 912 912 912 0
557 20250313 093600 68986455 912 912 912 912 370
558 20250313 093500 68649015 912 913 913 911 669
559 20250313 093400 68039541 913 910 913 910 2
560 20250313 093300 68037718 914 914 914 914 3
561 20250313 093200 68034976 910 910 910 910 37
562 20250313 093100 68001306 910 910 910 910 188
563 20250313 093000 67830226 910 910 910 910 0
564 20250313 092900 67830226 910 910 910 910 0
565 20250313 092800 67830226 910 910 910 910 8104
566 20250313 092700 60455586 910 910 910 910 548
567 20250313 092600 59956906 910 910 910 910 0
568 20250313 092500 59956906 910 910 910 910 1
569 20250313 092400 59955996 910 910 910 908 25121
570 20250313 092300 37141276 910 910 910 910 15060
571 20250313 092200 23436676 914 912 914 912 2054
572 20250313 092100 21559920 910 910 910 910 0
573 20250313 092000 21559920 910 910 910 910 0
574 20250313 091900 21559920 910 910 910 910 0
575 20250313 091800 21559920 910 910 910 910 2141
576 20250313 091700 19611610 915 915 915 915 0
577 20250313 091600 19611610 915 915 915 915 5
578 20250313 091500 19607035 915 915 916 915 2029
579 20250313 091400 17750499 915 915 915 915 3255
580 20250313 091300 14772174 916 916 916 916 2882
581 20250313 091200 12132262 916 916 916 916 1118
582 20250313 091100 11108174 918 916 918 916 2400
583 20250313 091000 8908010 910 914 914 910 2325
584 20250313 090900 6783020 915 915 915 915 683
585 20250313 090800 6158075 915 910 915 910 1723
586 20250313 090700 4582082 910 915 915 910 3757
587 20250313 090600 1160487 916 916 916 916 0
588 20250313 090500 1160487 916 909 916 909 686
589 20250313 090400 534701 909 909 909 909 402
590 20250313 090300 169283 909 909 910 909 127
591 20250313 090200 53830 920 920 920 920 0
592 20250313 090100 53830 920 921 921 920 15
593 20250313 090000 40020 923 908 923 908 44

1
007720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,100800450,0,92131611300,0.00
20250310,0,100800450,0,95155624800,0.00
20250307,0,100800450,0,92736414000,0.00
20250306,0,100800450,0,94853223450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 100800450 0 92131611300 0.00
3 20250310 0 100800450 0 95155624800 0.00
4 20250307 0 100800450 0 92736414000 0.00
5 20250306 0 100800450 0 94853223450 0.00