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

595
008970/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185300,26069127188,852,852,852,852,352782
20250313,185200,26069127188,852,852,852,852,0
20250313,185100,26069127188,852,852,852,852,0
20250313,185000,26069127188,852,852,852,852,0
20250313,184900,26069127188,852,852,852,852,0
20250313,184800,26069127188,852,852,852,852,0
20250313,184700,26069127188,852,852,852,852,0
20250313,184600,26069127188,852,852,852,852,0
20250313,184500,26069127188,852,852,852,852,0
20250313,184400,26069127188,852,852,852,852,0
20250313,184300,26069127188,852,852,852,852,0
20250313,184200,26069127188,852,852,852,852,0
20250313,184100,26069127188,852,852,852,852,0
20250313,184000,26069127188,852,852,852,852,0
20250313,183900,26069127188,852,852,852,852,0
20250313,183800,26069127188,852,852,852,852,0
20250313,183700,26069127188,852,852,852,852,0
20250313,183600,26069127188,852,852,852,852,0
20250313,183500,26069127188,852,852,852,852,0
20250313,183400,26069127188,852,852,852,852,0
20250313,183300,26069127188,852,852,852,852,0
20250313,183200,26069127188,852,852,852,852,0
20250313,183100,26069127188,852,852,852,852,0
20250313,183000,26069127188,852,852,852,852,0
20250313,182900,26069127188,852,852,852,852,0
20250313,182800,26069127188,852,852,852,852,0
20250313,182700,26069127188,852,852,852,852,0
20250313,182600,26069127188,852,852,852,852,0
20250313,182500,26069127188,852,852,852,852,0
20250313,182400,26069127188,852,852,852,852,0
20250313,182300,26069127188,852,852,852,852,352782
20250313,182200,26069127188,852,852,852,852,0
20250313,182100,26069127188,852,852,852,852,0
20250313,182000,26069127188,852,852,852,852,0
20250313,181900,26069127188,852,852,852,852,0
20250313,181800,26069127188,852,852,852,852,0
20250313,181700,26069127188,852,852,852,852,0
20250313,181600,26069127188,852,852,852,852,0
20250313,181500,26069127188,852,852,852,852,0
20250313,181400,26069127188,852,852,852,852,0
20250313,181300,26069127188,852,852,852,852,0
20250313,181200,26069127188,852,852,852,852,0
20250313,181100,26069127188,852,852,852,852,0
20250313,181000,26069127188,852,852,852,852,0
20250313,180900,26069127188,852,852,852,852,0
20250313,180800,26069127188,852,852,852,852,0
20250313,180700,26069127188,852,852,852,852,0
20250313,180600,26069127188,852,852,852,852,0
20250313,180500,26069127188,852,852,852,852,0
20250313,180400,26069127188,852,852,852,852,0
20250313,180300,26069127188,852,852,852,852,0
20250313,180200,26069127188,852,852,852,852,0
20250313,180100,26069127188,852,852,852,852,0
20250313,180000,26069127188,852,852,852,852,0
20250313,175900,26069127188,852,852,852,852,0
20250313,175800,26069127188,852,852,852,852,0
20250313,175700,26069127188,852,852,852,852,0
20250313,175600,26069127188,852,852,852,852,0
20250313,175500,26069127188,852,852,852,852,0
20250313,175400,26069127188,852,852,852,852,0
20250313,175300,26069127188,852,852,852,852,352782
20250313,175200,26069127188,852,852,852,852,0
20250313,175100,26069127188,852,852,852,852,0
20250313,175000,26069127188,852,852,852,852,0
20250313,174900,26069127188,852,852,852,852,0
20250313,174800,26069127188,852,852,852,852,0
20250313,174700,26069127188,852,852,852,852,0
20250313,174600,26069127188,852,852,852,852,0
20250313,174500,26069127188,852,852,852,852,0
20250313,174400,26069127188,852,852,852,852,0
20250313,174300,26069127188,852,852,852,852,0
20250313,174200,26069127188,852,852,852,852,0
20250313,174100,26069127188,852,852,852,852,0
20250313,174000,26069127188,852,852,852,852,0
20250313,173900,26069127188,852,852,852,852,0
20250313,173800,26069127188,852,852,852,852,0
20250313,173700,26069127188,852,852,852,852,0
20250313,173600,26069127188,852,852,852,852,0
20250313,173500,26069127188,852,852,852,852,0
20250313,173400,26069127188,852,852,852,852,0
20250313,173300,26069127188,852,852,852,852,0
20250313,173200,26069127188,852,852,852,852,0
20250313,173100,26069127188,852,852,852,852,0
20250313,173000,26069127188,852,852,852,852,0
20250313,172900,26069127188,852,852,852,852,0
20250313,172800,26069127188,852,852,852,852,0
20250313,172700,26069127188,852,852,852,852,0
20250313,172600,26069127188,852,852,852,852,0
20250313,172500,26069127188,852,852,852,852,0
20250313,172400,26069127188,852,852,852,852,0
20250313,172300,26069127188,852,852,852,852,352782
20250313,172200,26069127188,852,852,852,852,0
20250313,172100,26069127188,852,852,852,852,0
20250313,172000,26069127188,852,852,852,852,0
20250313,171900,26069127188,852,852,852,852,0
20250313,171800,26069127188,852,852,852,852,0
20250313,171700,26069127188,852,852,852,852,0
20250313,171600,26069127188,852,852,852,852,0
20250313,171500,26069127188,852,852,852,852,0
20250313,171400,26069127188,852,852,852,852,0
20250313,171300,26069127188,852,852,852,852,0
20250313,171200,26069127188,852,852,852,852,0
20250313,171100,26069127188,852,852,852,852,0
20250313,171000,26069127188,852,852,852,852,0
20250313,170900,26069127188,852,852,852,852,0
20250313,170800,26069127188,852,852,852,852,0
20250313,170700,26069127188,852,852,852,852,0
20250313,170600,26069127188,852,852,852,852,0
20250313,170500,26069127188,852,852,852,852,0
20250313,170400,26069127188,852,852,852,852,0
20250313,170300,26069127188,852,852,852,852,0
20250313,170200,26069127188,852,852,852,852,0
20250313,170100,26069127188,852,852,852,852,0
20250313,170000,26069127188,852,852,852,852,0
20250313,165900,26069127188,852,852,852,852,0
20250313,165800,26069127188,852,852,852,852,0
20250313,165700,26069127188,852,852,852,852,0
20250313,165600,26069127188,852,852,852,852,0
20250313,165500,26069127188,852,852,852,852,0
20250313,165400,26069127188,852,852,852,852,0
20250313,165300,26069127188,852,852,852,852,352782
20250313,165200,26069127188,852,852,852,852,0
20250313,165100,26069127188,852,852,852,852,0
20250313,165000,26069127188,852,852,852,852,0
20250313,164900,26069127188,852,852,852,852,0
20250313,164800,26069127188,852,852,852,852,0
20250313,164700,26069127188,852,852,852,852,0
20250313,164600,26069127188,852,852,852,852,0
20250313,164500,26069127188,852,852,852,852,0
20250313,164400,26069127188,852,852,852,852,0
20250313,164300,26069127188,852,852,852,852,0
20250313,164200,26069127188,852,852,852,852,0
20250313,164100,26069127188,852,852,852,852,0
20250313,164000,26069127188,852,852,852,852,0
20250313,163900,26069127188,852,852,852,852,0
20250313,163800,26069127188,852,852,852,852,0
20250313,163700,26069127188,852,852,852,852,0
20250313,163600,26069127188,852,852,852,852,0
20250313,163500,26069127188,852,852,852,852,0
20250313,163400,26069127188,852,852,852,852,0
20250313,163300,26069127188,852,852,852,852,0
20250313,163200,26069127188,852,852,852,852,0
20250313,163100,26069127188,852,852,852,852,0
20250313,163000,26069127188,852,852,852,852,0
20250313,162900,26069127188,852,852,852,852,0
20250313,162800,26069127188,852,852,852,852,0
20250313,162700,26069127188,852,852,852,852,0
20250313,162600,26069127188,852,852,852,852,0
20250313,162500,26069127188,852,852,852,852,0
20250313,162400,26069127188,852,852,852,852,0
20250313,162300,26069127188,852,852,852,852,352782
20250313,162200,26069127188,852,852,852,852,0
20250313,162100,26069127188,852,852,852,852,0
20250313,162000,26069127188,852,852,852,852,0
20250313,161900,26069127188,852,852,852,852,0
20250313,161800,26069127188,852,852,852,852,0
20250313,161700,26069127188,852,852,852,852,0
20250313,161600,26069127188,852,852,852,852,0
20250313,161500,26069127188,852,852,852,852,0
20250313,161400,26069127188,852,852,852,852,0
20250313,161300,26069127188,852,852,852,852,0
20250313,161200,26069127188,852,852,852,852,0
20250313,161100,26069127188,852,852,852,852,0
20250313,161000,26069127188,852,852,852,852,0
20250313,160900,26069127188,852,852,852,852,0
20250313,160800,26069127188,852,852,852,852,0
20250313,160700,26069127188,852,852,852,852,0
20250313,160600,26069127188,852,852,852,852,0
20250313,160500,26069127188,852,852,852,852,0
20250313,160400,26069127188,852,852,852,852,0
20250313,160300,26069127188,852,852,852,852,0
20250313,160200,26069127188,852,852,852,852,0
20250313,160100,26069127188,852,852,852,852,0
20250313,160000,26069127188,852,852,852,852,0
20250313,155900,26069127188,852,852,852,852,0
20250313,155800,26069127188,852,852,852,852,0
20250313,155700,26069127188,852,852,852,852,0
20250313,155600,26069127188,852,852,852,852,0
20250313,155500,26069127188,852,852,852,852,0
20250313,155400,26069127188,852,852,852,852,0
20250313,155300,26069127188,852,852,852,852,352782
20250313,155200,26069127188,852,852,852,852,0
20250313,155100,26069127188,852,852,852,852,0
20250313,155000,26069127188,852,852,852,852,0
20250313,154900,26069127188,852,852,852,852,0
20250313,154800,26069127188,852,852,852,852,0
20250313,154700,26069127188,852,852,852,852,0
20250313,154600,26069127188,852,852,852,852,0
20250313,154500,26069127188,852,852,852,852,0
20250313,154400,26069127188,852,852,852,852,0
20250313,154300,26069127188,852,852,852,852,0
20250313,154200,26069127188,852,852,852,852,0
20250313,154100,26069127188,852,852,852,852,0
20250313,154000,26069127188,852,852,852,852,0
20250313,153900,26069127188,852,852,852,852,0
20250313,153800,26069127188,852,852,852,852,0
20250313,153700,26069127188,852,852,852,852,0
20250313,153600,26069127188,852,852,852,852,0
20250313,153500,26069127188,852,852,852,852,0
20250313,153400,26069127188,852,852,852,852,0
20250313,153300,26069127188,852,852,852,852,0
20250313,153200,26069127188,852,852,852,852,0
20250313,153100,26069127188,852,852,852,852,0
20250313,153000,26069127188,852,852,852,852,352782
20250313,152900,25768556924,855,855,855,855,0
20250313,152800,25768556924,855,855,855,855,0
20250313,152700,25768556924,855,855,855,855,0
20250313,152600,25768556924,855,855,855,855,0
20250313,152500,25768556924,855,855,855,855,0
20250313,152400,25768556924,855,855,855,855,0
20250313,152300,25768556924,855,855,855,855,0
20250313,152200,25768556924,855,855,855,855,0
20250313,152100,25768556924,855,855,855,855,0
20250313,152000,25768556924,855,855,855,855,0
20250313,151900,25768556924,855,856,857,854,50072
20250313,151800,25725728146,856,856,857,855,42192
20250313,151700,25689603059,856,857,858,856,23853
20250313,151600,25669175265,857,855,858,854,12888
20250313,151500,25658143975,856,857,858,855,27157
20250313,151400,25634887792,857,857,858,856,24254
20250313,151300,25614102122,857,858,858,856,19864
20250313,151200,25597083945,856,856,858,856,14033
20250313,151100,25585060797,856,856,857,855,18691
20250313,151000,25569071415,856,856,857,855,15454
20250313,150900,25555843804,856,855,856,854,33683
20250313,150800,25527051483,855,856,856,854,47543
20250313,150700,25486415227,857,858,858,855,89333
20250313,150600,25409944108,858,860,861,858,59941
20250313,150500,25358466391,861,861,862,860,35933
20250313,150400,25327536672,861,861,862,860,12273
20250313,150300,25316970848,861,861,862,860,8035
20250313,150200,25310055714,861,860,861,860,12519
20250313,150100,25299286484,860,862,862,860,34916
20250313,150000,25269240281,862,863,863,861,2783
20250313,145900,25266842662,863,862,863,860,18771
20250313,145800,25250671404,862,862,863,861,5223
20250313,145700,25246168282,861,862,862,861,32555
20250313,145600,25218112778,861,859,862,858,37130
20250313,145500,25186182954,859,860,860,858,16109
20250313,145400,25172346495,860,859,860,859,37269
20250313,145300,25140327346,860,860,860,859,13831
20250313,145200,25128438080,860,861,861,859,24107
20250313,145100,25107706929,861,860,861,860,18566
20250313,145000,25091739034,860,861,861,860,13589
20250313,144900,25080051101,860,860,861,860,13157
20250313,144800,25068735984,861,859,861,859,7927
20250313,144700,25061924491,860,860,861,858,74979
20250313,144600,24997512612,861,861,862,860,22520
20250313,144500,24978137135,861,862,862,860,38363
20250313,144400,24945133377,862,862,862,861,7812
20250313,144300,24938404543,861,863,863,860,98087
20250313,144200,24854019372,862,863,864,861,60620
20250313,144100,24801785618,863,864,864,862,20663
20250313,144000,24783953267,864,866,866,861,11758
20250313,143900,24773813798,866,864,866,861,20591
20250313,143800,24756057639,865,865,866,864,3997
20250313,143700,24752600982,866,865,866,864,10652
20250313,143600,24743389034,865,864,865,863,12581
20250313,143500,24732518439,865,864,865,863,18339
20250313,143400,24716677718,865,864,865,863,23681
20250313,143300,24696207918,865,864,865,863,6676
20250313,143200,24690441624,863,868,868,863,8538
20250313,143100,24683054845,868,865,869,865,28733
20250313,143000,24658146791,865,865,866,863,4332
20250313,142900,24654399042,866,864,866,863,6841
20250313,142800,24648479740,863,865,866,863,98070
20250313,142700,24563767558,865,864,866,863,18724
20250313,142600,24547575574,865,862,865,862,15199
20250313,142500,24534452303,861,861,863,860,23806
20250313,142400,24513935527,862,855,862,855,77677
20250313,142300,24447206818,856,858,858,855,29935
20250313,142200,24421570334,858,857,858,855,37471
20250313,142100,24389475665,856,856,857,855,33483
20250313,142000,24360809636,857,858,858,856,16433
20250313,141900,24346724590,858,857,858,856,23198
20250313,141800,24326847257,857,856,858,853,99855
20250313,141700,24241470330,856,858,858,854,80673
20250313,141600,24172406059,858,860,860,857,52185
20250313,141500,24127619584,860,861,862,859,44141
20250313,141400,24089647556,861,862,862,861,11224
20250313,141300,24079979098,862,862,862,861,10138
20250313,141200,24071245140,862,863,863,860,37679
20250313,141100,24038809577,863,861,864,861,25966
20250313,141000,24016407656,860,863,864,860,24972
20250313,140900,23994889962,861,864,864,860,51776
20250313,140800,23950316517,865,864,866,863,24342
20250313,140700,23929284596,864,863,865,861,34876
20250313,140600,23899189683,863,862,865,861,51393
20250313,140500,23854838890,862,863,866,857,100391
20250313,140400,23768455371,863,870,870,850,303285
20250313,140300,23507641488,869,875,876,869,395700
20250313,140200,23162623463,876,876,876,875,24007
20250313,140100,23141598922,877,876,877,876,11939
20250313,140000,23131140160,876,880,881,876,92223
20250313,135900,23050121525,881,881,882,880,34388
20250313,135800,23019856303,881,882,882,881,19500
20250313,135700,23002667064,882,878,883,876,35990
20250313,135600,22971050829,878,878,878,877,4169
20250313,135500,22967392697,878,877,878,876,21425
20250313,135400,22948602950,877,877,877,876,16204
20250313,135300,22934402544,877,877,878,877,32894
20250313,135200,22905554489,877,877,878,876,6651
20250313,135100,22899718263,877,878,878,877,15194
20250313,135000,22886392092,878,878,878,877,4851
20250313,134900,22882132916,878,878,878,877,23102
20250313,134800,22861868312,877,876,878,876,20996
20250313,134700,22843457052,877,877,877,876,30957
20250313,134600,22816326961,877,878,879,876,61783
20250313,134500,22762107274,878,880,880,878,40008
20250313,134400,22726945967,880,879,881,879,7026
20250313,134300,22720767895,879,881,882,879,28941
20250313,134200,22695274852,881,882,882,880,7955
20250313,134100,22688266585,881,881,881,880,1411
20250313,134000,22687023547,879,880,881,879,17150
20250313,133900,22671936448,880,881,882,879,72791
20250313,133800,22607860960,881,879,882,879,18970
20250313,133700,22591175900,879,878,879,877,11608
20250313,133600,22580979340,879,877,879,877,74303
20250313,133500,22515814147,878,878,878,877,44834
20250313,133400,22476476331,877,879,879,877,21596
20250313,133300,22457531715,879,878,879,877,10910
20250313,133200,22447954812,878,878,879,878,34327
20250313,133100,22417812590,878,880,880,878,52393
20250313,133000,22371776053,880,880,880,879,16316
20250313,132900,22357420204,880,880,882,880,28000
20250313,132800,22332778464,880,881,881,880,15010
20250313,132700,22319562436,881,881,883,880,29949
20250313,132600,22293176607,881,880,883,880,6291
20250313,132500,22287633019,882,882,883,879,17823
20250313,132400,22271934941,880,883,883,877,98677
20250313,132300,22185175111,883,884,885,881,18311
20250313,132200,22169019807,884,883,884,882,9709
20250313,132100,22160452047,883,883,884,883,2497
20250313,132000,22158246988,884,884,884,883,16032
20250313,131900,22144078257,884,883,884,883,2126
20250313,131800,22142200958,883,885,885,882,29788
20250313,131700,22115893623,885,888,888,885,42791
20250313,131600,22078004957,888,887,888,885,24234
20250313,131500,22056511866,886,886,886,885,23790
20250313,131400,22035448215,885,886,886,884,45729
20250313,131300,21994988131,885,887,887,885,22177
20250313,131200,21975345975,887,887,888,886,28241
20250313,131100,21950292078,887,884,888,884,18045
20250313,131000,21934297563,885,883,886,881,10603
20250313,130900,21924933804,882,883,885,881,14900
20250313,130800,21911791308,884,880,884,880,31619
20250313,130700,21883893598,878,882,884,876,164019
20250313,130600,21739660311,880,885,885,880,148732
20250313,130500,21608599531,884,885,885,883,62170
20250313,130400,21553645444,886,886,886,884,25198
20250313,130300,21531348499,886,885,886,885,6967
20250313,130200,21525176541,885,886,886,885,12293
20250313,130100,21514288406,886,887,887,884,30419
20250313,130000,21487362175,887,887,888,886,10805
20250313,125900,21477782631,888,888,889,887,4796
20250313,125800,21473520648,889,888,889,884,14202
20250313,125700,21460945913,885,888,889,884,53424
20250313,125600,21413631694,889,887,889,886,9824
20250313,125500,21404902426,885,888,889,885,37322
20250313,125400,21371840175,888,886,889,885,14107
20250313,125300,21359332353,888,886,888,885,32372
20250313,125200,21330654189,887,888,890,885,18308
20250313,125100,21314418201,887,886,888,885,29534
20250313,125000,21288247558,886,889,892,886,47424
20250313,124900,21246151472,889,893,894,888,17692
20250313,124800,21230410861,893,891,893,889,10932
20250313,124700,21220683822,893,889,893,889,22137
20250313,124600,21200985153,890,889,891,889,32927
20250313,124500,21171690699,890,890,891,888,15732
20250313,124400,21157695429,889,888,891,888,21227
20250313,124300,21138832743,888,892,892,888,94054
20250313,124200,21055114431,891,892,894,891,8883
20250313,124100,21047190686,891,890,894,890,11973
20250313,124000,21036519303,890,890,894,889,36351
20250313,123900,21004099427,891,891,892,889,35342
20250313,123800,20972627379,891,890,891,889,67656
20250313,123700,20912427804,890,890,891,888,46638
20250313,123600,20870946792,890,891,894,890,53759
20250313,123500,20823027652,891,895,895,889,194046
20250313,123400,20650085808,895,896,896,895,35467
20250313,123300,20618327949,896,899,899,896,29716
20250313,123200,20591658241,900,901,901,899,23843
20250313,123100,20570199299,902,898,903,898,15545
20250313,123000,20556203749,901,900,903,897,118403
20250313,122900,20449788514,901,904,904,901,38480
20250313,122800,20415048267,904,903,905,903,9945
20250313,122700,20406059543,903,905,905,903,17087
20250313,122600,20390609388,905,904,907,904,17748
20250313,122500,20374541540,904,905,905,903,20016
20250313,122400,20356453302,905,904,906,904,24302
20250313,122300,20334455418,904,905,906,903,15536
20250313,122200,20320398491,905,902,905,901,22818
20250313,122100,20299770303,902,899,904,899,17188
20250313,122000,20284287033,900,900,901,900,10048
20250313,121900,20275243418,900,900,901,899,62455
20250313,121800,20219065428,900,901,901,900,8263
20250313,121700,20211627556,900,902,904,900,36706
20250313,121600,20178541356,902,902,905,902,17085
20250313,121500,20163129106,902,905,906,902,18895
20250313,121400,20146048343,905,905,906,903,5563
20250313,121300,20141020979,904,905,905,903,17077
20250313,121200,20125583352,905,906,906,904,14674
20250313,121100,20112304193,905,905,907,904,27261
20250313,121000,20087620807,905,905,907,903,20727
20250313,120900,20068852243,902,903,905,902,36628
20250313,120800,20035777028,903,900,904,900,14796
20250313,120700,20022431345,902,900,902,900,18899
20250313,120600,20005420838,900,901,902,899,25879
20250313,120500,19982138977,901,901,901,899,24856
20250313,120400,19959767111,901,904,904,899,56354
20250313,120300,19909044878,903,905,907,902,92048
20250313,120200,19825740923,904,903,905,903,60354
20250313,120100,19771176493,904,903,904,902,36571
20250313,120000,19738129008,903,900,903,900,13219
20250313,115900,19726201277,900,901,903,899,36390
20250313,115800,19693465920,901,901,904,899,87138
20250313,115700,19615062038,901,902,903,900,13223
20250313,115600,19603141438,903,899,903,899,56652
20250313,115500,19552207094,899,903,904,899,55673
20250313,115400,19502063403,903,904,904,901,46656
20250313,115300,19459982139,904,901,904,901,10133
20250313,115200,19450838664,901,905,906,899,59417
20250313,115100,19397240360,905,905,906,903,23897
20250313,115000,19375626845,903,904,907,903,31628
20250313,114900,19347016000,904,900,904,898,127581
20250313,114800,19232188634,899,902,904,899,126549
20250313,114700,19118125155,902,906,908,902,140525
20250313,114600,18991029141,906,909,909,904,140212
20250313,114500,18864057899,910,913,913,908,100189
20250313,114400,18772916101,913,913,914,909,135685
20250313,114300,18649400583,913,913,914,912,47494
20250313,114200,18606021517,914,915,916,912,62868
20250313,114100,18548564966,914,910,915,910,104092
20250313,114000,18453661667,910,913,913,910,191371
20250313,113900,18279242349,913,918,919,912,183174
20250313,113800,18111584309,918,920,920,915,129097
20250313,113700,17993076328,921,923,923,920,74691
20250313,113600,17924262115,923,924,925,922,66711
20250313,113500,17862713695,924,925,928,923,62899
20250313,113400,17804476327,925,924,927,924,27918
20250313,113300,17778651148,925,926,928,923,67356
20250313,113200,17716356489,928,928,930,926,81641
20250313,113100,17640575029,929,931,932,927,105161
20250313,113000,17542848492,932,930,936,927,250501
20250313,112900,17309334410,930,926,930,925,100164
20250313,112800,17216396638,926,921,927,920,96566
20250313,112700,17127318666,922,920,922,916,242813
20250313,112600,16904282873,921,926,926,920,190415
20250313,112500,16728609103,925,926,932,922,244791
20250313,112400,16502134468,926,934,936,924,276456
20250313,112300,16244846192,934,932,936,929,244357
20250313,112200,16016904490,930,941,941,929,554956
20250313,112100,15498113447,941,931,942,928,702689
20250313,112000,14840412997,931,923,931,922,246277
20250313,111900,14611868114,922,922,924,921,72988
20250313,111800,14544585387,922,923,925,922,132306
20250313,111700,14422429128,925,921,925,919,167842
20250313,111600,14267747836,920,924,929,920,308919
20250313,111500,13982486211,925,928,930,922,256077
20250313,111400,13745085854,928,934,935,927,375854
20250313,111300,13395183076,934,926,934,925,352018
20250313,111200,13067373407,926,930,935,925,1070913
20250313,111100,12070145774,930,926,932,925,568220
20250313,111000,11542379536,926,922,927,921,199504
20250313,110900,11358004906,921,923,924,920,199277
20250313,110800,11174233832,925,923,925,920,249701
20250313,110700,10943708726,923,923,923,918,264842
20250313,110600,10700059474,923,929,930,920,507938
20250313,110500,10230671097,929,922,930,921,839366
20250313,110400,9453772068,922,917,924,912,770651
20250313,110300,8745061945,917,905,918,905,652245
20250313,110200,8149615313,905,905,907,903,161935
20250313,110100,8002993448,905,908,911,902,223672
20250313,110000,7800102289,908,903,910,902,315485
20250313,105900,7514186138,904,901,910,899,316030
20250313,105800,7227962429,904,901,905,896,128232
20250313,105700,7112467435,902,891,905,891,124132
20250313,105600,7000815848,890,890,891,889,18127
20250313,105500,6984691954,890,890,890,888,27005
20250313,105400,6960694513,889,891,891,889,36346
20250313,105300,6928341642,892,891,893,891,5579
20250313,105200,6923369063,894,893,895,890,56127
20250313,105100,6873341871,894,892,897,892,42041
20250313,105000,6835733407,892,890,894,890,26537
20250313,104900,6812070384,892,897,899,890,89588
20250313,104800,6731880059,896,898,898,894,55212
20250313,104700,6682393081,898,903,904,897,225088
20250313,104600,6479911057,903,893,903,893,305208
20250313,104500,6205758980,894,890,895,889,91766
20250313,104400,6123771189,889,890,891,889,8032
20250313,104300,6116621523,890,888,892,887,81962
20250313,104200,6043700923,888,890,890,887,52783
20250313,104100,5996802066,889,890,890,888,10055
20250313,104000,5987862018,890,890,891,888,23926
20250313,103900,5966594837,890,890,891,889,20114
20250313,103800,5948699570,890,888,890,887,19943
20250313,103700,5930970549,889,889,890,887,11544
20250313,103600,5920711961,890,888,890,886,29080
20250313,103500,5894892046,888,889,890,888,12063
20250313,103400,5884172174,888,888,889,887,21069
20250313,103300,5865457897,888,888,891,888,48289
20250313,103200,5822506281,889,887,889,885,47671
20250313,103100,5780215049,887,887,888,885,25802
20250313,103000,5757353186,887,885,887,885,13250
20250313,102900,5745612463,885,885,887,885,51436
20250313,102800,5700062338,885,885,886,882,51745
20250313,102700,5654327141,885,886,887,885,38158
20250313,102600,5620538655,886,885,887,884,12633
20250313,102500,5609357498,885,886,886,884,46333
20250313,102400,5568349005,886,887,888,886,59002
20250313,102300,5516028012,886,883,886,883,59239
20250313,102200,5463590803,883,882,886,882,74408
20250313,102100,5397854768,883,891,894,883,89962
20250313,102000,5317842466,891,881,891,880,156962
20250313,101900,5178544340,881,880,885,880,44409
20250313,101800,5139352827,880,880,880,878,11584
20250313,101700,5129169639,880,881,882,880,22436
20250313,101600,5109405500,881,878,881,877,67853
20250313,101500,5049731407,877,877,878,877,20865
20250313,101400,5031428135,877,875,879,875,25016
20250313,101300,5009488091,876,874,876,873,31212
20250313,101200,4982182333,875,873,875,872,33878
20250313,101100,4952598239,873,874,874,872,15598
20250313,101000,4938988247,875,873,875,872,50243
20250313,100900,4895157828,873,875,876,872,89644
20250313,100800,4816883389,875,878,879,875,20747
20250313,100700,4798703814,878,877,879,877,7954
20250313,100600,4791720659,877,877,877,876,9474
20250313,100500,4783413287,878,875,878,875,24634
20250313,100400,4761823983,875,875,876,874,29598
20250313,100300,4735933148,874,877,877,874,44472
20250313,100200,4697035755,877,875,877,875,17003
20250313,100100,4682139438,876,875,876,874,16620
20250313,100000,4667595898,875,875,876,874,24320
20250313,095900,4646329846,875,877,877,873,30387
20250313,095800,4619754913,877,873,879,873,79308
20250313,095700,4550317623,874,874,874,873,62025
20250313,095600,4496142482,874,873,875,873,58622
20250313,095500,4444928374,873,877,877,872,95063
20250313,095400,4361850745,876,875,877,875,36862
20250313,095300,4329560686,875,877,878,874,155504
20250313,095200,4193353571,878,879,880,878,63623
20250313,095100,4137456642,879,882,883,879,271017
20250313,095000,3898873581,882,886,886,882,98821
20250313,094900,3811600329,885,883,887,883,19263
20250313,094800,3794553335,883,889,889,882,99270
20250313,094700,3706742333,889,888,889,887,23789
20250313,094600,3685622227,889,893,894,889,39069
20250313,094500,3650788800,892,889,893,889,33856
20250313,094400,3620609629,888,887,890,886,32049
20250313,094300,3592156757,887,886,888,884,55001
20250313,094200,3543439831,886,889,889,886,22022
20250313,094100,3523909527,888,890,891,887,23069
20250313,094000,3503417714,890,890,895,887,111651
20250313,093900,3403827464,891,890,893,890,24733
20250313,093800,3381778767,890,887,891,886,73616
20250313,093700,3316333211,887,885,887,883,29970
20250313,093600,3289827609,884,883,885,881,34799
20250313,093500,3259094150,883,883,883,882,46420
20250313,093400,3218144462,884,885,886,882,86391
20250313,093300,3141839961,884,887,888,884,60802
20250313,093200,3088010807,886,885,887,884,45184
20250313,093100,3048006268,885,888,889,885,36993
20250313,093000,3015239338,887,888,889,887,23406
20250313,092900,2994468214,888,889,890,888,7972
20250313,092800,2987387650,889,886,891,884,49158
20250313,092700,2943840792,886,888,888,886,24865
20250313,092600,2921805148,888,890,891,885,45354
20250313,092500,2881481525,891,893,897,890,65162
20250313,092400,2823289481,893,897,898,891,80657
20250313,092300,2751137573,896,885,896,883,133915
20250313,092200,2631986967,885,882,888,881,170929
20250313,092100,2481001641,882,882,882,881,24411
20250313,092000,2459494078,882,881,882,880,59428
20250313,091900,2407163388,881,883,884,881,37055
20250313,091800,2374490504,882,885,885,881,92314
20250313,091700,2293034897,885,883,885,882,35391
20250313,091600,2261777159,883,883,884,881,33243
20250313,091500,2232440556,883,884,884,882,72764
20250313,091400,2168180538,883,882,885,880,100397
20250313,091300,2079609723,882,881,882,880,115286
20250313,091200,1978057488,881,886,887,880,184894
20250313,091100,1814719877,887,886,889,885,93618
20250313,091000,1731681036,885,888,889,880,190227
20250313,090900,1563523285,890,895,895,889,55865
20250313,090800,1513696639,895,898,899,893,110658
20250313,090700,1414515704,897,891,898,890,85064
20250313,090600,1338388803,891,891,893,888,89714
20250313,090500,1258500077,891,885,891,885,194949
20250313,090400,1085288659,887,884,887,879,262329
20250313,090300,853845331,884,890,892,883,252717
20250313,090200,630136865,890,893,896,890,190448
20250313,090100,460462346,893,892,900,890,115936
20250313,090000,356745827,896,899,900,889,385960
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185300 26069127188 852 852 852 852 352782
3 20250313 185200 26069127188 852 852 852 852 0
4 20250313 185100 26069127188 852 852 852 852 0
5 20250313 185000 26069127188 852 852 852 852 0
6 20250313 184900 26069127188 852 852 852 852 0
7 20250313 184800 26069127188 852 852 852 852 0
8 20250313 184700 26069127188 852 852 852 852 0
9 20250313 184600 26069127188 852 852 852 852 0
10 20250313 184500 26069127188 852 852 852 852 0
11 20250313 184400 26069127188 852 852 852 852 0
12 20250313 184300 26069127188 852 852 852 852 0
13 20250313 184200 26069127188 852 852 852 852 0
14 20250313 184100 26069127188 852 852 852 852 0
15 20250313 184000 26069127188 852 852 852 852 0
16 20250313 183900 26069127188 852 852 852 852 0
17 20250313 183800 26069127188 852 852 852 852 0
18 20250313 183700 26069127188 852 852 852 852 0
19 20250313 183600 26069127188 852 852 852 852 0
20 20250313 183500 26069127188 852 852 852 852 0
21 20250313 183400 26069127188 852 852 852 852 0
22 20250313 183300 26069127188 852 852 852 852 0
23 20250313 183200 26069127188 852 852 852 852 0
24 20250313 183100 26069127188 852 852 852 852 0
25 20250313 183000 26069127188 852 852 852 852 0
26 20250313 182900 26069127188 852 852 852 852 0
27 20250313 182800 26069127188 852 852 852 852 0
28 20250313 182700 26069127188 852 852 852 852 0
29 20250313 182600 26069127188 852 852 852 852 0
30 20250313 182500 26069127188 852 852 852 852 0
31 20250313 182400 26069127188 852 852 852 852 0
32 20250313 182300 26069127188 852 852 852 852 352782
33 20250313 182200 26069127188 852 852 852 852 0
34 20250313 182100 26069127188 852 852 852 852 0
35 20250313 182000 26069127188 852 852 852 852 0
36 20250313 181900 26069127188 852 852 852 852 0
37 20250313 181800 26069127188 852 852 852 852 0
38 20250313 181700 26069127188 852 852 852 852 0
39 20250313 181600 26069127188 852 852 852 852 0
40 20250313 181500 26069127188 852 852 852 852 0
41 20250313 181400 26069127188 852 852 852 852 0
42 20250313 181300 26069127188 852 852 852 852 0
43 20250313 181200 26069127188 852 852 852 852 0
44 20250313 181100 26069127188 852 852 852 852 0
45 20250313 181000 26069127188 852 852 852 852 0
46 20250313 180900 26069127188 852 852 852 852 0
47 20250313 180800 26069127188 852 852 852 852 0
48 20250313 180700 26069127188 852 852 852 852 0
49 20250313 180600 26069127188 852 852 852 852 0
50 20250313 180500 26069127188 852 852 852 852 0
51 20250313 180400 26069127188 852 852 852 852 0
52 20250313 180300 26069127188 852 852 852 852 0
53 20250313 180200 26069127188 852 852 852 852 0
54 20250313 180100 26069127188 852 852 852 852 0
55 20250313 180000 26069127188 852 852 852 852 0
56 20250313 175900 26069127188 852 852 852 852 0
57 20250313 175800 26069127188 852 852 852 852 0
58 20250313 175700 26069127188 852 852 852 852 0
59 20250313 175600 26069127188 852 852 852 852 0
60 20250313 175500 26069127188 852 852 852 852 0
61 20250313 175400 26069127188 852 852 852 852 0
62 20250313 175300 26069127188 852 852 852 852 352782
63 20250313 175200 26069127188 852 852 852 852 0
64 20250313 175100 26069127188 852 852 852 852 0
65 20250313 175000 26069127188 852 852 852 852 0
66 20250313 174900 26069127188 852 852 852 852 0
67 20250313 174800 26069127188 852 852 852 852 0
68 20250313 174700 26069127188 852 852 852 852 0
69 20250313 174600 26069127188 852 852 852 852 0
70 20250313 174500 26069127188 852 852 852 852 0
71 20250313 174400 26069127188 852 852 852 852 0
72 20250313 174300 26069127188 852 852 852 852 0
73 20250313 174200 26069127188 852 852 852 852 0
74 20250313 174100 26069127188 852 852 852 852 0
75 20250313 174000 26069127188 852 852 852 852 0
76 20250313 173900 26069127188 852 852 852 852 0
77 20250313 173800 26069127188 852 852 852 852 0
78 20250313 173700 26069127188 852 852 852 852 0
79 20250313 173600 26069127188 852 852 852 852 0
80 20250313 173500 26069127188 852 852 852 852 0
81 20250313 173400 26069127188 852 852 852 852 0
82 20250313 173300 26069127188 852 852 852 852 0
83 20250313 173200 26069127188 852 852 852 852 0
84 20250313 173100 26069127188 852 852 852 852 0
85 20250313 173000 26069127188 852 852 852 852 0
86 20250313 172900 26069127188 852 852 852 852 0
87 20250313 172800 26069127188 852 852 852 852 0
88 20250313 172700 26069127188 852 852 852 852 0
89 20250313 172600 26069127188 852 852 852 852 0
90 20250313 172500 26069127188 852 852 852 852 0
91 20250313 172400 26069127188 852 852 852 852 0
92 20250313 172300 26069127188 852 852 852 852 352782
93 20250313 172200 26069127188 852 852 852 852 0
94 20250313 172100 26069127188 852 852 852 852 0
95 20250313 172000 26069127188 852 852 852 852 0
96 20250313 171900 26069127188 852 852 852 852 0
97 20250313 171800 26069127188 852 852 852 852 0
98 20250313 171700 26069127188 852 852 852 852 0
99 20250313 171600 26069127188 852 852 852 852 0
100 20250313 171500 26069127188 852 852 852 852 0
101 20250313 171400 26069127188 852 852 852 852 0
102 20250313 171300 26069127188 852 852 852 852 0
103 20250313 171200 26069127188 852 852 852 852 0
104 20250313 171100 26069127188 852 852 852 852 0
105 20250313 171000 26069127188 852 852 852 852 0
106 20250313 170900 26069127188 852 852 852 852 0
107 20250313 170800 26069127188 852 852 852 852 0
108 20250313 170700 26069127188 852 852 852 852 0
109 20250313 170600 26069127188 852 852 852 852 0
110 20250313 170500 26069127188 852 852 852 852 0
111 20250313 170400 26069127188 852 852 852 852 0
112 20250313 170300 26069127188 852 852 852 852 0
113 20250313 170200 26069127188 852 852 852 852 0
114 20250313 170100 26069127188 852 852 852 852 0
115 20250313 170000 26069127188 852 852 852 852 0
116 20250313 165900 26069127188 852 852 852 852 0
117 20250313 165800 26069127188 852 852 852 852 0
118 20250313 165700 26069127188 852 852 852 852 0
119 20250313 165600 26069127188 852 852 852 852 0
120 20250313 165500 26069127188 852 852 852 852 0
121 20250313 165400 26069127188 852 852 852 852 0
122 20250313 165300 26069127188 852 852 852 852 352782
123 20250313 165200 26069127188 852 852 852 852 0
124 20250313 165100 26069127188 852 852 852 852 0
125 20250313 165000 26069127188 852 852 852 852 0
126 20250313 164900 26069127188 852 852 852 852 0
127 20250313 164800 26069127188 852 852 852 852 0
128 20250313 164700 26069127188 852 852 852 852 0
129 20250313 164600 26069127188 852 852 852 852 0
130 20250313 164500 26069127188 852 852 852 852 0
131 20250313 164400 26069127188 852 852 852 852 0
132 20250313 164300 26069127188 852 852 852 852 0
133 20250313 164200 26069127188 852 852 852 852 0
134 20250313 164100 26069127188 852 852 852 852 0
135 20250313 164000 26069127188 852 852 852 852 0
136 20250313 163900 26069127188 852 852 852 852 0
137 20250313 163800 26069127188 852 852 852 852 0
138 20250313 163700 26069127188 852 852 852 852 0
139 20250313 163600 26069127188 852 852 852 852 0
140 20250313 163500 26069127188 852 852 852 852 0
141 20250313 163400 26069127188 852 852 852 852 0
142 20250313 163300 26069127188 852 852 852 852 0
143 20250313 163200 26069127188 852 852 852 852 0
144 20250313 163100 26069127188 852 852 852 852 0
145 20250313 163000 26069127188 852 852 852 852 0
146 20250313 162900 26069127188 852 852 852 852 0
147 20250313 162800 26069127188 852 852 852 852 0
148 20250313 162700 26069127188 852 852 852 852 0
149 20250313 162600 26069127188 852 852 852 852 0
150 20250313 162500 26069127188 852 852 852 852 0
151 20250313 162400 26069127188 852 852 852 852 0
152 20250313 162300 26069127188 852 852 852 852 352782
153 20250313 162200 26069127188 852 852 852 852 0
154 20250313 162100 26069127188 852 852 852 852 0
155 20250313 162000 26069127188 852 852 852 852 0
156 20250313 161900 26069127188 852 852 852 852 0
157 20250313 161800 26069127188 852 852 852 852 0
158 20250313 161700 26069127188 852 852 852 852 0
159 20250313 161600 26069127188 852 852 852 852 0
160 20250313 161500 26069127188 852 852 852 852 0
161 20250313 161400 26069127188 852 852 852 852 0
162 20250313 161300 26069127188 852 852 852 852 0
163 20250313 161200 26069127188 852 852 852 852 0
164 20250313 161100 26069127188 852 852 852 852 0
165 20250313 161000 26069127188 852 852 852 852 0
166 20250313 160900 26069127188 852 852 852 852 0
167 20250313 160800 26069127188 852 852 852 852 0
168 20250313 160700 26069127188 852 852 852 852 0
169 20250313 160600 26069127188 852 852 852 852 0
170 20250313 160500 26069127188 852 852 852 852 0
171 20250313 160400 26069127188 852 852 852 852 0
172 20250313 160300 26069127188 852 852 852 852 0
173 20250313 160200 26069127188 852 852 852 852 0
174 20250313 160100 26069127188 852 852 852 852 0
175 20250313 160000 26069127188 852 852 852 852 0
176 20250313 155900 26069127188 852 852 852 852 0
177 20250313 155800 26069127188 852 852 852 852 0
178 20250313 155700 26069127188 852 852 852 852 0
179 20250313 155600 26069127188 852 852 852 852 0
180 20250313 155500 26069127188 852 852 852 852 0
181 20250313 155400 26069127188 852 852 852 852 0
182 20250313 155300 26069127188 852 852 852 852 352782
183 20250313 155200 26069127188 852 852 852 852 0
184 20250313 155100 26069127188 852 852 852 852 0
185 20250313 155000 26069127188 852 852 852 852 0
186 20250313 154900 26069127188 852 852 852 852 0
187 20250313 154800 26069127188 852 852 852 852 0
188 20250313 154700 26069127188 852 852 852 852 0
189 20250313 154600 26069127188 852 852 852 852 0
190 20250313 154500 26069127188 852 852 852 852 0
191 20250313 154400 26069127188 852 852 852 852 0
192 20250313 154300 26069127188 852 852 852 852 0
193 20250313 154200 26069127188 852 852 852 852 0
194 20250313 154100 26069127188 852 852 852 852 0
195 20250313 154000 26069127188 852 852 852 852 0
196 20250313 153900 26069127188 852 852 852 852 0
197 20250313 153800 26069127188 852 852 852 852 0
198 20250313 153700 26069127188 852 852 852 852 0
199 20250313 153600 26069127188 852 852 852 852 0
200 20250313 153500 26069127188 852 852 852 852 0
201 20250313 153400 26069127188 852 852 852 852 0
202 20250313 153300 26069127188 852 852 852 852 0
203 20250313 153200 26069127188 852 852 852 852 0
204 20250313 153100 26069127188 852 852 852 852 0
205 20250313 153000 26069127188 852 852 852 852 352782
206 20250313 152900 25768556924 855 855 855 855 0
207 20250313 152800 25768556924 855 855 855 855 0
208 20250313 152700 25768556924 855 855 855 855 0
209 20250313 152600 25768556924 855 855 855 855 0
210 20250313 152500 25768556924 855 855 855 855 0
211 20250313 152400 25768556924 855 855 855 855 0
212 20250313 152300 25768556924 855 855 855 855 0
213 20250313 152200 25768556924 855 855 855 855 0
214 20250313 152100 25768556924 855 855 855 855 0
215 20250313 152000 25768556924 855 855 855 855 0
216 20250313 151900 25768556924 855 856 857 854 50072
217 20250313 151800 25725728146 856 856 857 855 42192
218 20250313 151700 25689603059 856 857 858 856 23853
219 20250313 151600 25669175265 857 855 858 854 12888
220 20250313 151500 25658143975 856 857 858 855 27157
221 20250313 151400 25634887792 857 857 858 856 24254
222 20250313 151300 25614102122 857 858 858 856 19864
223 20250313 151200 25597083945 856 856 858 856 14033
224 20250313 151100 25585060797 856 856 857 855 18691
225 20250313 151000 25569071415 856 856 857 855 15454
226 20250313 150900 25555843804 856 855 856 854 33683
227 20250313 150800 25527051483 855 856 856 854 47543
228 20250313 150700 25486415227 857 858 858 855 89333
229 20250313 150600 25409944108 858 860 861 858 59941
230 20250313 150500 25358466391 861 861 862 860 35933
231 20250313 150400 25327536672 861 861 862 860 12273
232 20250313 150300 25316970848 861 861 862 860 8035
233 20250313 150200 25310055714 861 860 861 860 12519
234 20250313 150100 25299286484 860 862 862 860 34916
235 20250313 150000 25269240281 862 863 863 861 2783
236 20250313 145900 25266842662 863 862 863 860 18771
237 20250313 145800 25250671404 862 862 863 861 5223
238 20250313 145700 25246168282 861 862 862 861 32555
239 20250313 145600 25218112778 861 859 862 858 37130
240 20250313 145500 25186182954 859 860 860 858 16109
241 20250313 145400 25172346495 860 859 860 859 37269
242 20250313 145300 25140327346 860 860 860 859 13831
243 20250313 145200 25128438080 860 861 861 859 24107
244 20250313 145100 25107706929 861 860 861 860 18566
245 20250313 145000 25091739034 860 861 861 860 13589
246 20250313 144900 25080051101 860 860 861 860 13157
247 20250313 144800 25068735984 861 859 861 859 7927
248 20250313 144700 25061924491 860 860 861 858 74979
249 20250313 144600 24997512612 861 861 862 860 22520
250 20250313 144500 24978137135 861 862 862 860 38363
251 20250313 144400 24945133377 862 862 862 861 7812
252 20250313 144300 24938404543 861 863 863 860 98087
253 20250313 144200 24854019372 862 863 864 861 60620
254 20250313 144100 24801785618 863 864 864 862 20663
255 20250313 144000 24783953267 864 866 866 861 11758
256 20250313 143900 24773813798 866 864 866 861 20591
257 20250313 143800 24756057639 865 865 866 864 3997
258 20250313 143700 24752600982 866 865 866 864 10652
259 20250313 143600 24743389034 865 864 865 863 12581
260 20250313 143500 24732518439 865 864 865 863 18339
261 20250313 143400 24716677718 865 864 865 863 23681
262 20250313 143300 24696207918 865 864 865 863 6676
263 20250313 143200 24690441624 863 868 868 863 8538
264 20250313 143100 24683054845 868 865 869 865 28733
265 20250313 143000 24658146791 865 865 866 863 4332
266 20250313 142900 24654399042 866 864 866 863 6841
267 20250313 142800 24648479740 863 865 866 863 98070
268 20250313 142700 24563767558 865 864 866 863 18724
269 20250313 142600 24547575574 865 862 865 862 15199
270 20250313 142500 24534452303 861 861 863 860 23806
271 20250313 142400 24513935527 862 855 862 855 77677
272 20250313 142300 24447206818 856 858 858 855 29935
273 20250313 142200 24421570334 858 857 858 855 37471
274 20250313 142100 24389475665 856 856 857 855 33483
275 20250313 142000 24360809636 857 858 858 856 16433
276 20250313 141900 24346724590 858 857 858 856 23198
277 20250313 141800 24326847257 857 856 858 853 99855
278 20250313 141700 24241470330 856 858 858 854 80673
279 20250313 141600 24172406059 858 860 860 857 52185
280 20250313 141500 24127619584 860 861 862 859 44141
281 20250313 141400 24089647556 861 862 862 861 11224
282 20250313 141300 24079979098 862 862 862 861 10138
283 20250313 141200 24071245140 862 863 863 860 37679
284 20250313 141100 24038809577 863 861 864 861 25966
285 20250313 141000 24016407656 860 863 864 860 24972
286 20250313 140900 23994889962 861 864 864 860 51776
287 20250313 140800 23950316517 865 864 866 863 24342
288 20250313 140700 23929284596 864 863 865 861 34876
289 20250313 140600 23899189683 863 862 865 861 51393
290 20250313 140500 23854838890 862 863 866 857 100391
291 20250313 140400 23768455371 863 870 870 850 303285
292 20250313 140300 23507641488 869 875 876 869 395700
293 20250313 140200 23162623463 876 876 876 875 24007
294 20250313 140100 23141598922 877 876 877 876 11939
295 20250313 140000 23131140160 876 880 881 876 92223
296 20250313 135900 23050121525 881 881 882 880 34388
297 20250313 135800 23019856303 881 882 882 881 19500
298 20250313 135700 23002667064 882 878 883 876 35990
299 20250313 135600 22971050829 878 878 878 877 4169
300 20250313 135500 22967392697 878 877 878 876 21425
301 20250313 135400 22948602950 877 877 877 876 16204
302 20250313 135300 22934402544 877 877 878 877 32894
303 20250313 135200 22905554489 877 877 878 876 6651
304 20250313 135100 22899718263 877 878 878 877 15194
305 20250313 135000 22886392092 878 878 878 877 4851
306 20250313 134900 22882132916 878 878 878 877 23102
307 20250313 134800 22861868312 877 876 878 876 20996
308 20250313 134700 22843457052 877 877 877 876 30957
309 20250313 134600 22816326961 877 878 879 876 61783
310 20250313 134500 22762107274 878 880 880 878 40008
311 20250313 134400 22726945967 880 879 881 879 7026
312 20250313 134300 22720767895 879 881 882 879 28941
313 20250313 134200 22695274852 881 882 882 880 7955
314 20250313 134100 22688266585 881 881 881 880 1411
315 20250313 134000 22687023547 879 880 881 879 17150
316 20250313 133900 22671936448 880 881 882 879 72791
317 20250313 133800 22607860960 881 879 882 879 18970
318 20250313 133700 22591175900 879 878 879 877 11608
319 20250313 133600 22580979340 879 877 879 877 74303
320 20250313 133500 22515814147 878 878 878 877 44834
321 20250313 133400 22476476331 877 879 879 877 21596
322 20250313 133300 22457531715 879 878 879 877 10910
323 20250313 133200 22447954812 878 878 879 878 34327
324 20250313 133100 22417812590 878 880 880 878 52393
325 20250313 133000 22371776053 880 880 880 879 16316
326 20250313 132900 22357420204 880 880 882 880 28000
327 20250313 132800 22332778464 880 881 881 880 15010
328 20250313 132700 22319562436 881 881 883 880 29949
329 20250313 132600 22293176607 881 880 883 880 6291
330 20250313 132500 22287633019 882 882 883 879 17823
331 20250313 132400 22271934941 880 883 883 877 98677
332 20250313 132300 22185175111 883 884 885 881 18311
333 20250313 132200 22169019807 884 883 884 882 9709
334 20250313 132100 22160452047 883 883 884 883 2497
335 20250313 132000 22158246988 884 884 884 883 16032
336 20250313 131900 22144078257 884 883 884 883 2126
337 20250313 131800 22142200958 883 885 885 882 29788
338 20250313 131700 22115893623 885 888 888 885 42791
339 20250313 131600 22078004957 888 887 888 885 24234
340 20250313 131500 22056511866 886 886 886 885 23790
341 20250313 131400 22035448215 885 886 886 884 45729
342 20250313 131300 21994988131 885 887 887 885 22177
343 20250313 131200 21975345975 887 887 888 886 28241
344 20250313 131100 21950292078 887 884 888 884 18045
345 20250313 131000 21934297563 885 883 886 881 10603
346 20250313 130900 21924933804 882 883 885 881 14900
347 20250313 130800 21911791308 884 880 884 880 31619
348 20250313 130700 21883893598 878 882 884 876 164019
349 20250313 130600 21739660311 880 885 885 880 148732
350 20250313 130500 21608599531 884 885 885 883 62170
351 20250313 130400 21553645444 886 886 886 884 25198
352 20250313 130300 21531348499 886 885 886 885 6967
353 20250313 130200 21525176541 885 886 886 885 12293
354 20250313 130100 21514288406 886 887 887 884 30419
355 20250313 130000 21487362175 887 887 888 886 10805
356 20250313 125900 21477782631 888 888 889 887 4796
357 20250313 125800 21473520648 889 888 889 884 14202
358 20250313 125700 21460945913 885 888 889 884 53424
359 20250313 125600 21413631694 889 887 889 886 9824
360 20250313 125500 21404902426 885 888 889 885 37322
361 20250313 125400 21371840175 888 886 889 885 14107
362 20250313 125300 21359332353 888 886 888 885 32372
363 20250313 125200 21330654189 887 888 890 885 18308
364 20250313 125100 21314418201 887 886 888 885 29534
365 20250313 125000 21288247558 886 889 892 886 47424
366 20250313 124900 21246151472 889 893 894 888 17692
367 20250313 124800 21230410861 893 891 893 889 10932
368 20250313 124700 21220683822 893 889 893 889 22137
369 20250313 124600 21200985153 890 889 891 889 32927
370 20250313 124500 21171690699 890 890 891 888 15732
371 20250313 124400 21157695429 889 888 891 888 21227
372 20250313 124300 21138832743 888 892 892 888 94054
373 20250313 124200 21055114431 891 892 894 891 8883
374 20250313 124100 21047190686 891 890 894 890 11973
375 20250313 124000 21036519303 890 890 894 889 36351
376 20250313 123900 21004099427 891 891 892 889 35342
377 20250313 123800 20972627379 891 890 891 889 67656
378 20250313 123700 20912427804 890 890 891 888 46638
379 20250313 123600 20870946792 890 891 894 890 53759
380 20250313 123500 20823027652 891 895 895 889 194046
381 20250313 123400 20650085808 895 896 896 895 35467
382 20250313 123300 20618327949 896 899 899 896 29716
383 20250313 123200 20591658241 900 901 901 899 23843
384 20250313 123100 20570199299 902 898 903 898 15545
385 20250313 123000 20556203749 901 900 903 897 118403
386 20250313 122900 20449788514 901 904 904 901 38480
387 20250313 122800 20415048267 904 903 905 903 9945
388 20250313 122700 20406059543 903 905 905 903 17087
389 20250313 122600 20390609388 905 904 907 904 17748
390 20250313 122500 20374541540 904 905 905 903 20016
391 20250313 122400 20356453302 905 904 906 904 24302
392 20250313 122300 20334455418 904 905 906 903 15536
393 20250313 122200 20320398491 905 902 905 901 22818
394 20250313 122100 20299770303 902 899 904 899 17188
395 20250313 122000 20284287033 900 900 901 900 10048
396 20250313 121900 20275243418 900 900 901 899 62455
397 20250313 121800 20219065428 900 901 901 900 8263
398 20250313 121700 20211627556 900 902 904 900 36706
399 20250313 121600 20178541356 902 902 905 902 17085
400 20250313 121500 20163129106 902 905 906 902 18895
401 20250313 121400 20146048343 905 905 906 903 5563
402 20250313 121300 20141020979 904 905 905 903 17077
403 20250313 121200 20125583352 905 906 906 904 14674
404 20250313 121100 20112304193 905 905 907 904 27261
405 20250313 121000 20087620807 905 905 907 903 20727
406 20250313 120900 20068852243 902 903 905 902 36628
407 20250313 120800 20035777028 903 900 904 900 14796
408 20250313 120700 20022431345 902 900 902 900 18899
409 20250313 120600 20005420838 900 901 902 899 25879
410 20250313 120500 19982138977 901 901 901 899 24856
411 20250313 120400 19959767111 901 904 904 899 56354
412 20250313 120300 19909044878 903 905 907 902 92048
413 20250313 120200 19825740923 904 903 905 903 60354
414 20250313 120100 19771176493 904 903 904 902 36571
415 20250313 120000 19738129008 903 900 903 900 13219
416 20250313 115900 19726201277 900 901 903 899 36390
417 20250313 115800 19693465920 901 901 904 899 87138
418 20250313 115700 19615062038 901 902 903 900 13223
419 20250313 115600 19603141438 903 899 903 899 56652
420 20250313 115500 19552207094 899 903 904 899 55673
421 20250313 115400 19502063403 903 904 904 901 46656
422 20250313 115300 19459982139 904 901 904 901 10133
423 20250313 115200 19450838664 901 905 906 899 59417
424 20250313 115100 19397240360 905 905 906 903 23897
425 20250313 115000 19375626845 903 904 907 903 31628
426 20250313 114900 19347016000 904 900 904 898 127581
427 20250313 114800 19232188634 899 902 904 899 126549
428 20250313 114700 19118125155 902 906 908 902 140525
429 20250313 114600 18991029141 906 909 909 904 140212
430 20250313 114500 18864057899 910 913 913 908 100189
431 20250313 114400 18772916101 913 913 914 909 135685
432 20250313 114300 18649400583 913 913 914 912 47494
433 20250313 114200 18606021517 914 915 916 912 62868
434 20250313 114100 18548564966 914 910 915 910 104092
435 20250313 114000 18453661667 910 913 913 910 191371
436 20250313 113900 18279242349 913 918 919 912 183174
437 20250313 113800 18111584309 918 920 920 915 129097
438 20250313 113700 17993076328 921 923 923 920 74691
439 20250313 113600 17924262115 923 924 925 922 66711
440 20250313 113500 17862713695 924 925 928 923 62899
441 20250313 113400 17804476327 925 924 927 924 27918
442 20250313 113300 17778651148 925 926 928 923 67356
443 20250313 113200 17716356489 928 928 930 926 81641
444 20250313 113100 17640575029 929 931 932 927 105161
445 20250313 113000 17542848492 932 930 936 927 250501
446 20250313 112900 17309334410 930 926 930 925 100164
447 20250313 112800 17216396638 926 921 927 920 96566
448 20250313 112700 17127318666 922 920 922 916 242813
449 20250313 112600 16904282873 921 926 926 920 190415
450 20250313 112500 16728609103 925 926 932 922 244791
451 20250313 112400 16502134468 926 934 936 924 276456
452 20250313 112300 16244846192 934 932 936 929 244357
453 20250313 112200 16016904490 930 941 941 929 554956
454 20250313 112100 15498113447 941 931 942 928 702689
455 20250313 112000 14840412997 931 923 931 922 246277
456 20250313 111900 14611868114 922 922 924 921 72988
457 20250313 111800 14544585387 922 923 925 922 132306
458 20250313 111700 14422429128 925 921 925 919 167842
459 20250313 111600 14267747836 920 924 929 920 308919
460 20250313 111500 13982486211 925 928 930 922 256077
461 20250313 111400 13745085854 928 934 935 927 375854
462 20250313 111300 13395183076 934 926 934 925 352018
463 20250313 111200 13067373407 926 930 935 925 1070913
464 20250313 111100 12070145774 930 926 932 925 568220
465 20250313 111000 11542379536 926 922 927 921 199504
466 20250313 110900 11358004906 921 923 924 920 199277
467 20250313 110800 11174233832 925 923 925 920 249701
468 20250313 110700 10943708726 923 923 923 918 264842
469 20250313 110600 10700059474 923 929 930 920 507938
470 20250313 110500 10230671097 929 922 930 921 839366
471 20250313 110400 9453772068 922 917 924 912 770651
472 20250313 110300 8745061945 917 905 918 905 652245
473 20250313 110200 8149615313 905 905 907 903 161935
474 20250313 110100 8002993448 905 908 911 902 223672
475 20250313 110000 7800102289 908 903 910 902 315485
476 20250313 105900 7514186138 904 901 910 899 316030
477 20250313 105800 7227962429 904 901 905 896 128232
478 20250313 105700 7112467435 902 891 905 891 124132
479 20250313 105600 7000815848 890 890 891 889 18127
480 20250313 105500 6984691954 890 890 890 888 27005
481 20250313 105400 6960694513 889 891 891 889 36346
482 20250313 105300 6928341642 892 891 893 891 5579
483 20250313 105200 6923369063 894 893 895 890 56127
484 20250313 105100 6873341871 894 892 897 892 42041
485 20250313 105000 6835733407 892 890 894 890 26537
486 20250313 104900 6812070384 892 897 899 890 89588
487 20250313 104800 6731880059 896 898 898 894 55212
488 20250313 104700 6682393081 898 903 904 897 225088
489 20250313 104600 6479911057 903 893 903 893 305208
490 20250313 104500 6205758980 894 890 895 889 91766
491 20250313 104400 6123771189 889 890 891 889 8032
492 20250313 104300 6116621523 890 888 892 887 81962
493 20250313 104200 6043700923 888 890 890 887 52783
494 20250313 104100 5996802066 889 890 890 888 10055
495 20250313 104000 5987862018 890 890 891 888 23926
496 20250313 103900 5966594837 890 890 891 889 20114
497 20250313 103800 5948699570 890 888 890 887 19943
498 20250313 103700 5930970549 889 889 890 887 11544
499 20250313 103600 5920711961 890 888 890 886 29080
500 20250313 103500 5894892046 888 889 890 888 12063
501 20250313 103400 5884172174 888 888 889 887 21069
502 20250313 103300 5865457897 888 888 891 888 48289
503 20250313 103200 5822506281 889 887 889 885 47671
504 20250313 103100 5780215049 887 887 888 885 25802
505 20250313 103000 5757353186 887 885 887 885 13250
506 20250313 102900 5745612463 885 885 887 885 51436
507 20250313 102800 5700062338 885 885 886 882 51745
508 20250313 102700 5654327141 885 886 887 885 38158
509 20250313 102600 5620538655 886 885 887 884 12633
510 20250313 102500 5609357498 885 886 886 884 46333
511 20250313 102400 5568349005 886 887 888 886 59002
512 20250313 102300 5516028012 886 883 886 883 59239
513 20250313 102200 5463590803 883 882 886 882 74408
514 20250313 102100 5397854768 883 891 894 883 89962
515 20250313 102000 5317842466 891 881 891 880 156962
516 20250313 101900 5178544340 881 880 885 880 44409
517 20250313 101800 5139352827 880 880 880 878 11584
518 20250313 101700 5129169639 880 881 882 880 22436
519 20250313 101600 5109405500 881 878 881 877 67853
520 20250313 101500 5049731407 877 877 878 877 20865
521 20250313 101400 5031428135 877 875 879 875 25016
522 20250313 101300 5009488091 876 874 876 873 31212
523 20250313 101200 4982182333 875 873 875 872 33878
524 20250313 101100 4952598239 873 874 874 872 15598
525 20250313 101000 4938988247 875 873 875 872 50243
526 20250313 100900 4895157828 873 875 876 872 89644
527 20250313 100800 4816883389 875 878 879 875 20747
528 20250313 100700 4798703814 878 877 879 877 7954
529 20250313 100600 4791720659 877 877 877 876 9474
530 20250313 100500 4783413287 878 875 878 875 24634
531 20250313 100400 4761823983 875 875 876 874 29598
532 20250313 100300 4735933148 874 877 877 874 44472
533 20250313 100200 4697035755 877 875 877 875 17003
534 20250313 100100 4682139438 876 875 876 874 16620
535 20250313 100000 4667595898 875 875 876 874 24320
536 20250313 095900 4646329846 875 877 877 873 30387
537 20250313 095800 4619754913 877 873 879 873 79308
538 20250313 095700 4550317623 874 874 874 873 62025
539 20250313 095600 4496142482 874 873 875 873 58622
540 20250313 095500 4444928374 873 877 877 872 95063
541 20250313 095400 4361850745 876 875 877 875 36862
542 20250313 095300 4329560686 875 877 878 874 155504
543 20250313 095200 4193353571 878 879 880 878 63623
544 20250313 095100 4137456642 879 882 883 879 271017
545 20250313 095000 3898873581 882 886 886 882 98821
546 20250313 094900 3811600329 885 883 887 883 19263
547 20250313 094800 3794553335 883 889 889 882 99270
548 20250313 094700 3706742333 889 888 889 887 23789
549 20250313 094600 3685622227 889 893 894 889 39069
550 20250313 094500 3650788800 892 889 893 889 33856
551 20250313 094400 3620609629 888 887 890 886 32049
552 20250313 094300 3592156757 887 886 888 884 55001
553 20250313 094200 3543439831 886 889 889 886 22022
554 20250313 094100 3523909527 888 890 891 887 23069
555 20250313 094000 3503417714 890 890 895 887 111651
556 20250313 093900 3403827464 891 890 893 890 24733
557 20250313 093800 3381778767 890 887 891 886 73616
558 20250313 093700 3316333211 887 885 887 883 29970
559 20250313 093600 3289827609 884 883 885 881 34799
560 20250313 093500 3259094150 883 883 883 882 46420
561 20250313 093400 3218144462 884 885 886 882 86391
562 20250313 093300 3141839961 884 887 888 884 60802
563 20250313 093200 3088010807 886 885 887 884 45184
564 20250313 093100 3048006268 885 888 889 885 36993
565 20250313 093000 3015239338 887 888 889 887 23406
566 20250313 092900 2994468214 888 889 890 888 7972
567 20250313 092800 2987387650 889 886 891 884 49158
568 20250313 092700 2943840792 886 888 888 886 24865
569 20250313 092600 2921805148 888 890 891 885 45354
570 20250313 092500 2881481525 891 893 897 890 65162
571 20250313 092400 2823289481 893 897 898 891 80657
572 20250313 092300 2751137573 896 885 896 883 133915
573 20250313 092200 2631986967 885 882 888 881 170929
574 20250313 092100 2481001641 882 882 882 881 24411
575 20250313 092000 2459494078 882 881 882 880 59428
576 20250313 091900 2407163388 881 883 884 881 37055
577 20250313 091800 2374490504 882 885 885 881 92314
578 20250313 091700 2293034897 885 883 885 882 35391
579 20250313 091600 2261777159 883 883 884 881 33243
580 20250313 091500 2232440556 883 884 884 882 72764
581 20250313 091400 2168180538 883 882 885 880 100397
582 20250313 091300 2079609723 882 881 882 880 115286
583 20250313 091200 1978057488 881 886 887 880 184894
584 20250313 091100 1814719877 887 886 889 885 93618
585 20250313 091000 1731681036 885 888 889 880 190227
586 20250313 090900 1563523285 890 895 895 889 55865
587 20250313 090800 1513696639 895 898 899 893 110658
588 20250313 090700 1414515704 897 891 898 890 85064
589 20250313 090600 1338388803 891 891 893 888 89714
590 20250313 090500 1258500077 891 885 891 885 194949
591 20250313 090400 1085288659 887 884 887 879 262329
592 20250313 090300 853845331 884 890 892 883 252717
593 20250313 090200 630136865 890 893 896 890 190448
594 20250313 090100 460462346 893 892 900 890 115936
595 20250313 090000 356745827 896 899 900 889 385960

1
008970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,547967,157052160,515636947,147786082560,0.35
20250310,547967,157052160,545227165,156266899200,0.35
20250307,547967,157052160,551254802,157994472960,0.35
20250306,547967,157052160,562762109,161292568320,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 547967 157052160 515636947 147786082560 0.35
3 20250310 547967 157052160 545227165 156266899200 0.35
4 20250307 547967 157052160 551254802 157994472960 0.35
5 20250306 547967 157052160 562762109 161292568320 0.35