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

597
010170/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,214862328,601,601,601,601,15237
20250313,185400,214862328,601,601,601,601,0
20250313,185300,214862328,601,601,601,601,0
20250313,185200,214862328,601,601,601,601,0
20250313,185100,214862328,601,601,601,601,0
20250313,185000,214862328,601,601,601,601,0
20250313,184900,214862328,601,601,601,601,0
20250313,184800,214862328,601,601,601,601,0
20250313,184700,214862328,601,601,601,601,0
20250313,184600,214862328,601,601,601,601,0
20250313,184500,214862328,601,601,601,601,0
20250313,184400,214862328,601,601,601,601,0
20250313,184300,214862328,601,601,601,601,0
20250313,184200,214862328,601,601,601,601,0
20250313,184100,214862328,601,601,601,601,0
20250313,184000,214862328,601,601,601,601,0
20250313,183900,214862328,601,601,601,601,0
20250313,183800,214862328,601,601,601,601,0
20250313,183700,214862328,601,601,601,601,0
20250313,183600,214862328,601,601,601,601,0
20250313,183500,214862328,601,601,601,601,0
20250313,183400,214862328,601,601,601,601,0
20250313,183300,214862328,601,601,601,601,0
20250313,183200,214862328,601,601,601,601,0
20250313,183100,214862328,601,601,601,601,0
20250313,183000,214862328,601,601,601,601,0
20250313,182900,214862328,601,601,601,601,0
20250313,182800,214862328,601,601,601,601,0
20250313,182700,214862328,601,601,601,601,0
20250313,182600,214862328,601,601,601,601,0
20250313,182500,214862328,601,601,601,601,15237
20250313,182400,214862328,601,601,601,601,0
20250313,182300,214862328,601,601,601,601,0
20250313,182200,214862328,601,601,601,601,0
20250313,182100,214862328,601,601,601,601,0
20250313,182000,214862328,601,601,601,601,0
20250313,181900,214862328,601,601,601,601,0
20250313,181800,214862328,601,601,601,601,0
20250313,181700,214862328,601,601,601,601,0
20250313,181600,214862328,601,601,601,601,0
20250313,181500,214862328,601,601,601,601,0
20250313,181400,214862328,601,601,601,601,0
20250313,181300,214862328,601,601,601,601,0
20250313,181200,214862328,601,601,601,601,0
20250313,181100,214862328,601,601,601,601,0
20250313,181000,214862328,601,601,601,601,0
20250313,180900,214862328,601,601,601,601,0
20250313,180800,214862328,601,601,601,601,0
20250313,180700,214862328,601,601,601,601,0
20250313,180600,214862328,601,601,601,601,0
20250313,180500,214862328,601,601,601,601,0
20250313,180400,214862328,601,601,601,601,0
20250313,180300,214862328,601,601,601,601,0
20250313,180200,214862328,601,601,601,601,0
20250313,180100,214862328,601,601,601,601,0
20250313,180000,214862328,601,601,601,601,0
20250313,175900,214862328,601,601,601,601,0
20250313,175800,214862328,601,601,601,601,0
20250313,175700,214862328,601,601,601,601,0
20250313,175600,214862328,601,601,601,601,0
20250313,175500,214862328,601,601,601,601,15237
20250313,175400,214862328,601,601,601,601,0
20250313,175300,214862328,601,601,601,601,0
20250313,175200,214862328,601,601,601,601,0
20250313,175100,214862328,601,601,601,601,0
20250313,175000,214862328,601,601,601,601,0
20250313,174900,214862328,601,601,601,601,0
20250313,174800,214862328,601,601,601,601,0
20250313,174700,214862328,601,601,601,601,0
20250313,174600,214862328,601,601,601,601,0
20250313,174500,214862328,601,601,601,601,0
20250313,174400,214862328,601,601,601,601,0
20250313,174300,214862328,601,601,601,601,0
20250313,174200,214862328,601,601,601,601,0
20250313,174100,214862328,601,601,601,601,0
20250313,174000,214862328,601,601,601,601,0
20250313,173900,214862328,601,601,601,601,0
20250313,173800,214862328,601,601,601,601,0
20250313,173700,214862328,601,601,601,601,0
20250313,173600,214862328,601,601,601,601,0
20250313,173500,214862328,601,601,601,601,0
20250313,173400,214862328,601,601,601,601,0
20250313,173300,214862328,601,601,601,601,0
20250313,173200,214862328,601,601,601,601,0
20250313,173100,214862328,601,601,601,601,0
20250313,173000,214862328,601,601,601,601,0
20250313,172900,214862328,601,601,601,601,0
20250313,172800,214862328,601,601,601,601,0
20250313,172700,214862328,601,601,601,601,0
20250313,172600,214862328,601,601,601,601,0
20250313,172500,214862328,601,601,601,601,15237
20250313,172400,214862328,601,601,601,601,0
20250313,172300,214862328,601,601,601,601,0
20250313,172200,214862328,601,601,601,601,0
20250313,172100,214862328,601,601,601,601,0
20250313,172000,214862328,601,601,601,601,0
20250313,171900,214862328,601,601,601,601,0
20250313,171800,214862328,601,601,601,601,0
20250313,171700,214862328,601,601,601,601,0
20250313,171600,214862328,601,601,601,601,0
20250313,171500,214862328,601,601,601,601,0
20250313,171400,214862328,601,601,601,601,0
20250313,171300,214862328,601,601,601,601,0
20250313,171200,214862328,601,601,601,601,0
20250313,171100,214862328,601,601,601,601,0
20250313,171000,214862328,601,601,601,601,0
20250313,170900,214862328,601,601,601,601,0
20250313,170800,214862328,601,601,601,601,0
20250313,170700,214862328,601,601,601,601,0
20250313,170600,214862328,601,601,601,601,0
20250313,170500,214862328,601,601,601,601,0
20250313,170400,214862328,601,601,601,601,0
20250313,170300,214862328,601,601,601,601,0
20250313,170200,214862328,601,601,601,601,0
20250313,170100,214862328,601,601,601,601,0
20250313,170000,214862328,601,601,601,601,0
20250313,165900,214862328,601,601,601,601,0
20250313,165800,214862328,601,601,601,601,0
20250313,165700,214862328,601,601,601,601,0
20250313,165600,214862328,601,601,601,601,0
20250313,165500,214862328,601,601,601,601,15237
20250313,165400,214862328,601,601,601,601,0
20250313,165300,214862328,601,601,601,601,0
20250313,165200,214862328,601,601,601,601,0
20250313,165100,214862328,601,601,601,601,0
20250313,165000,214862328,601,601,601,601,0
20250313,164900,214862328,601,601,601,601,0
20250313,164800,214862328,601,601,601,601,0
20250313,164700,214862328,601,601,601,601,0
20250313,164600,214862328,601,601,601,601,0
20250313,164500,214862328,601,601,601,601,0
20250313,164400,214862328,601,601,601,601,0
20250313,164300,214862328,601,601,601,601,0
20250313,164200,214862328,601,601,601,601,0
20250313,164100,214862328,601,601,601,601,0
20250313,164000,214862328,601,601,601,601,0
20250313,163900,214862328,601,601,601,601,0
20250313,163800,214862328,601,601,601,601,0
20250313,163700,214862328,601,601,601,601,0
20250313,163600,214862328,601,601,601,601,0
20250313,163500,214862328,601,601,601,601,0
20250313,163400,214862328,601,601,601,601,0
20250313,163300,214862328,601,601,601,601,0
20250313,163200,214862328,601,601,601,601,0
20250313,163100,214862328,601,601,601,601,0
20250313,163000,214862328,601,601,601,601,0
20250313,162900,214862328,601,601,601,601,0
20250313,162800,214862328,601,601,601,601,0
20250313,162700,214862328,601,601,601,601,0
20250313,162600,214862328,601,601,601,601,0
20250313,162500,214862328,601,601,601,601,15237
20250313,162400,214862328,601,601,601,601,0
20250313,162300,214862328,601,601,601,601,0
20250313,162200,214862328,601,601,601,601,0
20250313,162100,214862328,601,601,601,601,0
20250313,162000,214862328,601,601,601,601,0
20250313,161900,214862328,601,601,601,601,0
20250313,161800,214862328,601,601,601,601,0
20250313,161700,214862328,601,601,601,601,0
20250313,161600,214862328,601,601,601,601,0
20250313,161500,214862328,601,601,601,601,0
20250313,161400,214862328,601,601,601,601,0
20250313,161300,214862328,601,601,601,601,0
20250313,161200,214862328,601,601,601,601,0
20250313,161100,214862328,601,601,601,601,0
20250313,161000,214862328,601,601,601,601,0
20250313,160900,214862328,601,601,601,601,0
20250313,160800,214862328,601,601,601,601,0
20250313,160700,214862328,601,601,601,601,0
20250313,160600,214862328,601,601,601,601,0
20250313,160500,214862328,601,601,601,601,0
20250313,160400,214862328,601,601,601,601,0
20250313,160300,214862328,601,601,601,601,0
20250313,160200,214862328,601,601,601,601,0
20250313,160100,214862328,601,601,601,601,0
20250313,160000,214862328,601,601,601,601,0
20250313,155900,214862328,601,601,601,601,0
20250313,155800,214862328,601,601,601,601,0
20250313,155700,214862328,601,601,601,601,0
20250313,155600,214862328,601,601,601,601,0
20250313,155500,214862328,601,601,601,601,15237
20250313,155400,214862328,601,601,601,601,0
20250313,155300,214862328,601,601,601,601,0
20250313,155200,214862328,601,601,601,601,0
20250313,155100,214862328,601,601,601,601,0
20250313,155000,214862328,601,601,601,601,0
20250313,154900,214862328,601,601,601,601,0
20250313,154800,214862328,601,601,601,601,0
20250313,154700,214862328,601,601,601,601,0
20250313,154600,214862328,601,601,601,601,0
20250313,154500,214862328,601,601,601,601,0
20250313,154400,214862328,601,601,601,601,0
20250313,154300,214862328,601,601,601,601,0
20250313,154200,214862328,601,601,601,601,0
20250313,154100,214862328,601,601,601,601,0
20250313,154000,214862328,601,601,601,601,0
20250313,153900,214862328,601,601,601,601,0
20250313,153800,214862328,601,601,601,601,0
20250313,153700,214862328,601,601,601,601,0
20250313,153600,214862328,601,601,601,601,0
20250313,153500,214862328,601,601,601,601,0
20250313,153400,214862328,601,601,601,601,0
20250313,153300,214862328,601,601,601,601,0
20250313,153200,214862328,601,601,601,601,0
20250313,153100,214862328,601,601,601,601,0
20250313,153000,214862328,601,601,601,601,15237
20250313,152900,205704891,604,604,604,604,0
20250313,152800,205704891,604,604,604,604,0
20250313,152700,205704891,604,604,604,604,0
20250313,152600,205704891,604,604,604,604,0
20250313,152500,205704891,604,604,604,604,0
20250313,152400,205704891,604,604,604,604,0
20250313,152300,205704891,604,604,604,604,0
20250313,152200,205704891,604,604,604,604,0
20250313,152100,205704891,604,604,604,604,0
20250313,152000,205704891,604,604,604,604,0
20250313,151900,205704891,604,604,604,604,10
20250313,151800,205698851,605,605,605,605,100
20250313,151700,205638351,602,602,602,602,207
20250313,151600,205513737,601,603,603,601,4694
20250313,151500,202688796,605,605,605,605,963
20250313,151400,202106181,606,606,606,606,100
20250313,151300,202045581,604,604,604,604,1300
20250313,151200,201260381,604,604,604,604,50
20250313,151100,201230181,602,602,602,602,0
20250313,151000,201230181,602,602,602,602,291
20250313,150900,201054999,604,606,607,599,87058
20250313,150800,148749821,606,606,606,606,0
20250313,150700,148749821,606,606,606,606,0
20250313,150600,148749821,606,606,606,606,265
20250313,150500,148589231,606,606,606,606,50
20250313,150400,148558931,605,605,605,605,21
20250313,150300,148546226,604,604,604,604,0
20250313,150200,148546226,604,604,604,604,21
20250313,150100,148533542,605,605,605,605,0
20250313,150000,148533542,605,604,605,604,3087
20250313,145900,146668869,605,605,605,605,1921
20250313,145800,145506664,605,605,605,605,0
20250313,145700,145506664,605,605,605,605,0
20250313,145600,145506664,605,605,605,605,0
20250313,145500,145506664,605,605,605,605,29
20250313,145400,145489119,605,605,605,605,765
20250313,145300,145026294,605,605,605,605,0
20250313,145200,145026294,605,605,605,605,1620
20250313,145100,144046194,605,605,605,605,0
20250313,145000,144046194,605,607,607,605,3488
20250313,144900,141935186,606,606,606,606,0
20250313,144800,141935186,606,606,606,606,19
20250313,144700,141923672,605,605,605,605,476
20250313,144600,141635692,605,605,605,605,0
20250313,144500,141635692,605,605,605,605,0
20250313,144400,141635692,605,606,606,605,2379
20250313,144300,140195397,606,606,606,606,0
20250313,144200,140195397,606,606,606,606,2021
20250313,144100,138970671,607,606,607,606,97
20250313,144000,138911805,608,608,608,608,0
20250313,143900,138911805,608,607,608,607,25
20250313,143800,138896629,608,608,608,608,0
20250313,143700,138896629,608,608,608,608,0
20250313,143600,138896629,608,608,608,608,0
20250313,143500,138896629,608,608,608,608,0
20250313,143400,138896629,608,608,608,608,0
20250313,143300,138896629,608,607,608,607,11
20250313,143200,138889942,607,607,607,607,421
20250313,143100,138634395,607,607,607,607,602
20250313,143000,138268981,607,607,607,607,0
20250313,142900,138268981,607,607,607,607,0
20250313,142800,138268981,607,607,607,607,0
20250313,142700,138268981,607,607,607,607,0
20250313,142600,138268981,607,607,607,607,0
20250313,142500,138268981,607,608,608,607,118
20250313,142400,138197248,608,608,608,608,0
20250313,142300,138197248,608,608,609,608,531
20250313,142200,137874397,608,608,608,608,163
20250313,142100,137775293,608,608,608,608,0
20250313,142000,137775293,608,608,608,608,0
20250313,141900,137775293,608,608,608,608,0
20250313,141800,137775293,608,608,608,608,546
20250313,141700,137443325,608,608,608,608,0
20250313,141600,137443325,608,608,608,608,0
20250313,141500,137443325,608,608,608,608,200
20250313,141400,137321725,608,608,608,608,0
20250313,141300,137321725,608,608,608,608,0
20250313,141200,137321725,608,608,608,608,0
20250313,141100,137321725,608,608,608,608,0
20250313,141000,137321725,608,608,608,608,0
20250313,140900,137321725,608,608,608,608,0
20250313,140800,137321725,608,608,608,608,0
20250313,140700,137321725,608,608,608,608,43
20250313,140600,137295581,608,608,608,608,89
20250313,140500,137241469,608,608,608,608,1911
20250313,140400,136079581,608,608,608,608,0
20250313,140300,136079581,608,608,608,608,2454
20250313,140200,134587549,608,608,608,608,55
20250313,140100,134554109,608,608,608,608,0
20250313,140000,134554109,608,608,608,608,0
20250313,135900,134554109,608,608,608,608,1862
20250313,135800,133422013,608,608,608,608,0
20250313,135700,133422013,608,608,608,608,0
20250313,135600,133422013,608,608,608,608,23
20250313,135500,133408029,608,608,608,608,0
20250313,135400,133408029,608,608,608,608,177
20250313,135300,133300413,608,608,608,608,11
20250313,135200,133293725,608,608,608,608,0
20250313,135100,133293725,608,608,608,608,0
20250313,135000,133293725,608,608,608,608,0
20250313,134900,133293725,608,608,608,608,0
20250313,134800,133293725,608,608,608,608,0
20250313,134700,133293725,608,608,608,608,0
20250313,134600,133293725,608,608,608,608,2
20250313,134500,133292509,609,609,609,609,0
20250313,134400,133292509,609,609,609,609,82
20250313,134300,133242571,607,607,607,607,0
20250313,134200,133242571,607,607,607,607,0
20250313,134100,133242571,607,607,607,607,20
20250313,134000,133230431,604,605,605,604,7900
20250313,133900,128453692,605,605,605,605,0
20250313,133800,128453692,605,605,605,605,0
20250313,133700,128453692,605,608,608,605,13438
20250313,133600,120319346,606,606,606,606,0
20250313,133500,120319346,606,606,606,606,0
20250313,133400,120319346,606,606,606,606,0
20250313,133300,120319346,606,606,606,606,0
20250313,133200,120319346,606,608,608,606,2000
20250313,133100,119105522,609,609,609,609,0
20250313,133000,119105522,609,608,609,608,23
20250313,132900,119091536,608,608,608,608,0
20250313,132800,119091536,608,608,608,608,1
20250313,132700,119090928,608,608,608,608,0
20250313,132600,119090928,608,608,608,608,0
20250313,132500,119090928,608,608,608,608,0
20250313,132400,119090928,608,608,608,608,21
20250313,132300,119078160,607,607,607,607,0
20250313,132200,119078160,607,607,607,607,0
20250313,132100,119078160,607,607,607,607,17
20250313,132000,119067841,607,607,607,607,0
20250313,131900,119067841,607,607,607,607,0
20250313,131800,119067841,607,607,607,607,0
20250313,131700,119067841,607,607,607,607,0
20250313,131600,119067841,607,607,607,607,0
20250313,131500,119067841,607,607,607,607,0
20250313,131400,119067841,607,607,607,607,130
20250313,131300,118988931,609,609,609,609,12
20250313,131200,118981623,610,610,610,610,0
20250313,131100,118981623,610,610,610,610,0
20250313,131000,118981623,610,610,610,610,0
20250313,130900,118981623,610,610,610,610,87
20250313,130800,118928553,610,609,610,609,9
20250313,130700,118923071,606,606,606,606,0
20250313,130600,118923071,606,607,607,606,3005
20250313,130500,117101751,607,609,609,607,4020
20250313,130400,114661571,611,611,611,611,0
20250313,130300,114661571,611,611,611,611,0
20250313,130200,114661571,611,611,611,611,0
20250313,130100,114661571,611,609,611,609,31
20250313,130000,114642685,611,611,611,611,0
20250313,125900,114642685,611,608,611,608,1200
20250313,125800,113911286,606,607,607,606,700
20250313,125700,113486534,606,606,606,606,0
20250313,125600,113486534,606,606,606,606,0
20250313,125500,113486534,606,606,606,606,0
20250313,125400,113486534,606,606,606,606,0
20250313,125300,113486534,606,607,607,606,1100
20250313,125200,112819484,606,606,606,606,0
20250313,125100,112819484,606,606,606,606,252
20250313,125000,112666772,606,607,607,606,5900
20250313,124900,109090780,608,608,608,608,0
20250313,124800,109090780,608,608,608,608,9
20250313,124700,109085308,607,607,607,607,0
20250313,124600,109085308,607,607,607,607,0
20250313,124500,109085308,607,607,607,607,19
20250313,124400,109073775,606,606,606,606,0
20250313,124300,109073775,606,606,606,606,16
20250313,124200,109064079,608,608,608,608,1672
20250313,124100,108047503,608,608,608,608,22
20250313,124000,108034127,608,608,608,608,100
20250313,123900,107973327,609,609,609,609,366
20250313,123800,107750433,608,608,608,608,0
20250313,123700,107750433,608,608,608,608,0
20250313,123600,107750433,608,608,608,608,0
20250313,123500,107750433,608,608,608,607,942
20250313,123400,107177718,608,606,608,606,345
20250313,123300,106967996,606,606,606,606,524
20250313,123200,106650452,607,607,607,607,16
20250313,123100,106640740,606,606,606,606,1
20250313,123000,106640134,606,606,606,606,0
20250313,122900,106640134,606,608,608,606,101
20250313,122800,106578926,604,604,604,604,0
20250313,122700,106578926,604,604,604,604,0
20250313,122600,106578926,604,604,604,604,0
20250313,122500,106578926,604,609,609,604,4501
20250313,122400,103856751,606,606,606,606,0
20250313,122300,103856751,606,606,606,606,0
20250313,122200,103856751,606,606,606,606,1000
20250313,122100,103250751,605,605,605,605,0
20250313,122000,103250751,605,605,605,605,18
20250313,121900,103239861,605,605,605,605,3834
20250313,121800,100920291,605,605,605,605,6000
20250313,121700,97290291,605,605,605,605,0
20250313,121600,97290291,605,605,605,605,48
20250313,121500,97261251,609,607,609,607,80
20250313,121400,97212572,606,606,606,606,810
20250313,121300,96721712,609,609,609,609,0
20250313,121200,96721712,609,609,609,609,0
20250313,121100,96721712,609,609,609,609,10
20250313,121000,96715622,608,608,608,605,5121
20250313,120900,93617054,605,605,605,605,0
20250313,120800,93617054,605,605,605,605,0
20250313,120700,93617054,605,605,605,605,0
20250313,120600,93617054,605,605,605,605,0
20250313,120500,93617054,605,605,605,605,0
20250313,120400,93617054,605,607,607,605,4030
20250313,120300,91177454,608,608,608,608,569
20250313,120200,90831502,608,608,608,608,0
20250313,120100,90831502,608,608,608,608,0
20250313,120000,90831502,608,608,608,608,0
20250313,115900,90831502,608,608,608,608,0
20250313,115800,90831502,608,608,608,608,456
20250313,115700,90554254,607,607,607,607,14985
20250313,115600,81458359,607,607,607,607,14
20250313,115500,81449861,607,606,607,606,64
20250313,115400,81411032,606,606,606,606,0
20250313,115300,81411032,606,607,607,606,2749
20250313,115200,79745058,607,607,607,607,0
20250313,115100,79745058,607,607,607,607,0
20250313,115000,79745058,607,607,607,607,43
20250313,114900,79718957,607,607,607,607,0
20250313,114800,79718957,607,607,607,607,600
20250313,114700,79354757,607,607,607,607,1100
20250313,114600,78687057,607,607,607,607,2351
20250313,114500,77260000,607,607,607,607,0
20250313,114400,77260000,607,607,607,607,0
20250313,114300,77260000,607,607,607,607,0
20250313,114200,77260000,607,607,607,607,0
20250313,114100,77260000,607,608,608,607,6247
20250313,114000,73467871,608,608,608,608,1000
20250313,113900,72859871,608,608,608,608,123
20250313,113800,72785087,608,608,608,608,0
20250313,113700,72785087,608,608,608,608,2122
20250313,113600,71494911,609,609,609,609,100
20250313,113500,71434011,609,609,609,609,364
20250313,113400,71212335,610,610,610,610,0
20250313,113300,71212335,610,610,610,610,13
20250313,113200,71204405,609,609,609,609,0
20250313,113100,71204405,609,609,609,609,0
20250313,113000,71204405,609,609,609,609,0
20250313,112900,71204405,609,609,609,609,20
20250313,112800,71192225,609,610,610,609,607
20250313,112700,70822540,609,609,609,609,0
20250313,112600,70822540,609,609,609,609,0
20250313,112500,70822540,609,610,610,609,77
20250313,112400,70775597,611,611,611,611,0
20250313,112300,70775597,611,611,611,611,77
20250313,112200,70728550,610,610,610,610,2672
20250313,112100,69098630,610,610,610,610,0
20250313,112000,69098630,610,610,610,610,428
20250313,111900,68837550,609,609,609,609,0
20250313,111800,68837550,609,609,609,609,0
20250313,111700,68837550,609,609,609,609,9
20250313,111600,68832069,610,610,610,610,1902
20250313,111500,67671849,610,610,610,610,198
20250313,111400,67551069,609,609,609,609,598
20250313,111300,67186887,609,609,609,609,2
20250313,111200,67185669,609,611,611,609,5973
20250313,111100,63542433,611,611,611,611,148
20250313,111000,63452005,611,610,611,610,31
20250313,110900,63433085,611,611,611,611,13
20250313,110800,63425142,611,611,611,611,1664
20250313,110700,62408438,611,611,611,611,243
20250313,110600,62259965,611,612,612,611,20
20250313,110500,62247735,612,612,612,612,1
20250313,110400,62247123,611,611,611,611,50
20250313,110300,62216573,613,613,613,613,0
20250313,110200,62216573,613,612,613,612,625
20250313,110100,61833562,612,612,612,612,120
20250313,110000,61760122,612,612,612,612,0
20250313,105900,61760122,612,612,612,612,0
20250313,105800,61760122,612,613,613,612,675
20250313,105700,61346692,612,612,612,612,0
20250313,105600,61346692,612,613,613,612,17
20250313,105500,61336272,613,613,613,613,0
20250313,105400,61336272,613,613,613,613,0
20250313,105300,61336272,613,614,614,613,2689
20250313,105200,59687914,614,614,614,614,5
20250313,105100,59684844,613,613,613,613,500
20250313,105000,59378344,613,613,613,613,288
20250313,104900,59201800,614,614,614,614,888
20250313,104800,58656568,614,614,614,614,412
20250313,104700,58403600,613,613,613,613,0
20250313,104600,58403600,613,613,613,613,19
20250313,104500,58391953,613,613,613,613,0
20250313,104400,58391953,613,613,613,613,0
20250313,104300,58391953,613,613,613,613,10
20250313,104200,58385823,613,613,613,613,291
20250313,104100,58207440,612,612,612,612,3
20250313,104000,58205604,612,612,612,612,0
20250313,103900,58205604,612,612,612,612,23
20250313,103800,58191528,613,613,613,613,0
20250313,103700,58191528,613,613,613,613,0
20250313,103600,58191528,613,613,613,613,0
20250313,103500,58191528,613,613,613,613,3
20250313,103400,58189689,612,612,612,612,146
20250313,103300,58100337,612,612,612,612,17
20250313,103200,58089933,610,610,610,610,0
20250313,103100,58089933,610,613,613,610,2500
20250313,103000,56563774,613,613,613,613,55
20250313,102900,56530059,613,614,614,613,193
20250313,102800,56411716,615,614,615,614,673
20250313,102700,55997996,615,615,615,615,813
20250313,102600,55498001,615,615,615,615,10
20250313,102500,55491851,615,611,615,611,2644
20250313,102400,53869176,611,611,611,611,0
20250313,102300,53869176,611,611,611,611,610
20250313,102200,53496466,613,613,613,613,2
20250313,102100,53495240,612,612,612,612,505
20250313,102000,53186180,612,613,613,612,327
20250313,101900,52985805,613,613,613,613,3
20250313,101800,52983966,613,613,613,613,0
20250313,101700,52983966,613,613,613,613,1
20250313,101600,52983353,613,613,613,613,48
20250313,101500,52953929,613,613,613,613,0
20250313,101400,52953929,613,613,613,613,141
20250313,101300,52867496,613,613,613,613,1140
20250313,101200,52168676,612,612,612,612,933
20250313,101100,51597680,611,611,611,611,97
20250313,101000,51538413,610,610,610,610,0
20250313,100900,51538413,610,610,610,610,100
20250313,100800,51477413,611,611,611,610,178
20250313,100700,51368822,611,611,611,611,10
20250313,100600,51362712,610,610,610,610,2008
20250313,100500,50137832,611,611,611,611,0
20250313,100400,50137832,611,611,611,611,0
20250313,100300,50137832,611,611,611,611,200
20250313,100200,50015632,611,611,611,611,0
20250313,100100,50015632,611,611,611,611,1
20250313,100000,50015021,610,610,610,610,1884
20250313,095900,48865781,610,610,610,610,0
20250313,095800,48865781,610,610,610,610,0
20250313,095700,48865781,610,610,610,610,0
20250313,095600,48865781,610,610,610,610,10
20250313,095500,48859681,610,610,610,610,315
20250313,095400,48667531,611,611,611,611,0
20250313,095300,48667531,611,612,612,611,1385
20250313,095200,47821196,612,612,612,612,15
20250313,095100,47812016,613,613,613,613,3999
20250313,095000,45360629,613,613,613,613,0
20250313,094900,45360629,613,613,613,613,3034
20250313,094800,43500787,613,615,615,613,2817
20250313,094700,41773066,615,615,615,615,50
20250313,094600,41742316,618,618,618,618,0
20250313,094500,41742316,618,610,618,610,9470
20250313,094400,35949083,610,610,610,610,155
20250313,094300,35854533,610,609,610,609,1491
20250313,094200,34946513,609,609,609,609,4
20250313,094100,34944077,609,609,609,609,380
20250313,094000,34712657,609,609,609,609,120
20250313,093900,34639577,609,609,609,609,502
20250313,093800,34333859,610,610,610,610,0
20250313,093700,34333859,610,610,610,610,0
20250313,093600,34333859,610,610,610,610,10
20250313,093500,34327759,610,609,610,609,226
20250313,093400,34190122,607,607,607,607,757
20250313,093300,33730623,607,607,607,607,100
20250313,093200,33669923,606,607,607,606,529
20250313,093100,33349147,607,609,609,607,549
20250313,093000,33015754,609,609,609,609,214
20250313,092900,32885428,609,609,609,609,0
20250313,092800,32885428,609,609,609,609,5
20250313,092700,32882383,609,608,609,608,593
20250313,092600,32521728,608,606,608,605,1200
20250313,092500,31794324,606,608,608,606,1321
20250313,092400,30992736,608,608,608,608,225
20250313,092300,30855936,609,609,609,609,325
20250313,092200,30658011,607,607,607,607,200
20250313,092100,30536611,609,609,609,609,41
20250313,092000,30511642,609,610,610,609,1520
20250313,091900,29585942,611,607,611,607,12424
20250313,091800,22044402,609,609,609,609,532
20250313,091700,21720414,611,611,611,611,5
20250313,091600,21717359,613,613,613,613,10000
20250313,091500,15587359,613,613,613,613,5153
20250313,091400,12428570,613,613,613,613,0
20250313,091300,12428570,613,610,613,610,804
20250313,091200,11938118,610,610,610,610,0
20250313,091100,11938118,610,610,610,610,0
20250313,091000,11938118,610,610,610,610,1000
20250313,090900,11328118,614,612,614,612,100
20250313,090800,11266762,614,614,614,614,0
20250313,090700,11266762,614,614,614,614,500
20250313,090600,10959762,614,614,614,614,0
20250313,090500,10959762,614,614,614,614,1506
20250313,090400,10035078,614,614,614,614,8
20250313,090300,10030166,614,614,614,614,1642
20250313,090200,9021978,610,609,610,609,1539
20250313,090100,8083880,609,609,609,609,20
20250313,090000,8071700,601,610,610,601,13398
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 214862328 601 601 601 601 15237
3 20250313 185400 214862328 601 601 601 601 0
4 20250313 185300 214862328 601 601 601 601 0
5 20250313 185200 214862328 601 601 601 601 0
6 20250313 185100 214862328 601 601 601 601 0
7 20250313 185000 214862328 601 601 601 601 0
8 20250313 184900 214862328 601 601 601 601 0
9 20250313 184800 214862328 601 601 601 601 0
10 20250313 184700 214862328 601 601 601 601 0
11 20250313 184600 214862328 601 601 601 601 0
12 20250313 184500 214862328 601 601 601 601 0
13 20250313 184400 214862328 601 601 601 601 0
14 20250313 184300 214862328 601 601 601 601 0
15 20250313 184200 214862328 601 601 601 601 0
16 20250313 184100 214862328 601 601 601 601 0
17 20250313 184000 214862328 601 601 601 601 0
18 20250313 183900 214862328 601 601 601 601 0
19 20250313 183800 214862328 601 601 601 601 0
20 20250313 183700 214862328 601 601 601 601 0
21 20250313 183600 214862328 601 601 601 601 0
22 20250313 183500 214862328 601 601 601 601 0
23 20250313 183400 214862328 601 601 601 601 0
24 20250313 183300 214862328 601 601 601 601 0
25 20250313 183200 214862328 601 601 601 601 0
26 20250313 183100 214862328 601 601 601 601 0
27 20250313 183000 214862328 601 601 601 601 0
28 20250313 182900 214862328 601 601 601 601 0
29 20250313 182800 214862328 601 601 601 601 0
30 20250313 182700 214862328 601 601 601 601 0
31 20250313 182600 214862328 601 601 601 601 0
32 20250313 182500 214862328 601 601 601 601 15237
33 20250313 182400 214862328 601 601 601 601 0
34 20250313 182300 214862328 601 601 601 601 0
35 20250313 182200 214862328 601 601 601 601 0
36 20250313 182100 214862328 601 601 601 601 0
37 20250313 182000 214862328 601 601 601 601 0
38 20250313 181900 214862328 601 601 601 601 0
39 20250313 181800 214862328 601 601 601 601 0
40 20250313 181700 214862328 601 601 601 601 0
41 20250313 181600 214862328 601 601 601 601 0
42 20250313 181500 214862328 601 601 601 601 0
43 20250313 181400 214862328 601 601 601 601 0
44 20250313 181300 214862328 601 601 601 601 0
45 20250313 181200 214862328 601 601 601 601 0
46 20250313 181100 214862328 601 601 601 601 0
47 20250313 181000 214862328 601 601 601 601 0
48 20250313 180900 214862328 601 601 601 601 0
49 20250313 180800 214862328 601 601 601 601 0
50 20250313 180700 214862328 601 601 601 601 0
51 20250313 180600 214862328 601 601 601 601 0
52 20250313 180500 214862328 601 601 601 601 0
53 20250313 180400 214862328 601 601 601 601 0
54 20250313 180300 214862328 601 601 601 601 0
55 20250313 180200 214862328 601 601 601 601 0
56 20250313 180100 214862328 601 601 601 601 0
57 20250313 180000 214862328 601 601 601 601 0
58 20250313 175900 214862328 601 601 601 601 0
59 20250313 175800 214862328 601 601 601 601 0
60 20250313 175700 214862328 601 601 601 601 0
61 20250313 175600 214862328 601 601 601 601 0
62 20250313 175500 214862328 601 601 601 601 15237
63 20250313 175400 214862328 601 601 601 601 0
64 20250313 175300 214862328 601 601 601 601 0
65 20250313 175200 214862328 601 601 601 601 0
66 20250313 175100 214862328 601 601 601 601 0
67 20250313 175000 214862328 601 601 601 601 0
68 20250313 174900 214862328 601 601 601 601 0
69 20250313 174800 214862328 601 601 601 601 0
70 20250313 174700 214862328 601 601 601 601 0
71 20250313 174600 214862328 601 601 601 601 0
72 20250313 174500 214862328 601 601 601 601 0
73 20250313 174400 214862328 601 601 601 601 0
74 20250313 174300 214862328 601 601 601 601 0
75 20250313 174200 214862328 601 601 601 601 0
76 20250313 174100 214862328 601 601 601 601 0
77 20250313 174000 214862328 601 601 601 601 0
78 20250313 173900 214862328 601 601 601 601 0
79 20250313 173800 214862328 601 601 601 601 0
80 20250313 173700 214862328 601 601 601 601 0
81 20250313 173600 214862328 601 601 601 601 0
82 20250313 173500 214862328 601 601 601 601 0
83 20250313 173400 214862328 601 601 601 601 0
84 20250313 173300 214862328 601 601 601 601 0
85 20250313 173200 214862328 601 601 601 601 0
86 20250313 173100 214862328 601 601 601 601 0
87 20250313 173000 214862328 601 601 601 601 0
88 20250313 172900 214862328 601 601 601 601 0
89 20250313 172800 214862328 601 601 601 601 0
90 20250313 172700 214862328 601 601 601 601 0
91 20250313 172600 214862328 601 601 601 601 0
92 20250313 172500 214862328 601 601 601 601 15237
93 20250313 172400 214862328 601 601 601 601 0
94 20250313 172300 214862328 601 601 601 601 0
95 20250313 172200 214862328 601 601 601 601 0
96 20250313 172100 214862328 601 601 601 601 0
97 20250313 172000 214862328 601 601 601 601 0
98 20250313 171900 214862328 601 601 601 601 0
99 20250313 171800 214862328 601 601 601 601 0
100 20250313 171700 214862328 601 601 601 601 0
101 20250313 171600 214862328 601 601 601 601 0
102 20250313 171500 214862328 601 601 601 601 0
103 20250313 171400 214862328 601 601 601 601 0
104 20250313 171300 214862328 601 601 601 601 0
105 20250313 171200 214862328 601 601 601 601 0
106 20250313 171100 214862328 601 601 601 601 0
107 20250313 171000 214862328 601 601 601 601 0
108 20250313 170900 214862328 601 601 601 601 0
109 20250313 170800 214862328 601 601 601 601 0
110 20250313 170700 214862328 601 601 601 601 0
111 20250313 170600 214862328 601 601 601 601 0
112 20250313 170500 214862328 601 601 601 601 0
113 20250313 170400 214862328 601 601 601 601 0
114 20250313 170300 214862328 601 601 601 601 0
115 20250313 170200 214862328 601 601 601 601 0
116 20250313 170100 214862328 601 601 601 601 0
117 20250313 170000 214862328 601 601 601 601 0
118 20250313 165900 214862328 601 601 601 601 0
119 20250313 165800 214862328 601 601 601 601 0
120 20250313 165700 214862328 601 601 601 601 0
121 20250313 165600 214862328 601 601 601 601 0
122 20250313 165500 214862328 601 601 601 601 15237
123 20250313 165400 214862328 601 601 601 601 0
124 20250313 165300 214862328 601 601 601 601 0
125 20250313 165200 214862328 601 601 601 601 0
126 20250313 165100 214862328 601 601 601 601 0
127 20250313 165000 214862328 601 601 601 601 0
128 20250313 164900 214862328 601 601 601 601 0
129 20250313 164800 214862328 601 601 601 601 0
130 20250313 164700 214862328 601 601 601 601 0
131 20250313 164600 214862328 601 601 601 601 0
132 20250313 164500 214862328 601 601 601 601 0
133 20250313 164400 214862328 601 601 601 601 0
134 20250313 164300 214862328 601 601 601 601 0
135 20250313 164200 214862328 601 601 601 601 0
136 20250313 164100 214862328 601 601 601 601 0
137 20250313 164000 214862328 601 601 601 601 0
138 20250313 163900 214862328 601 601 601 601 0
139 20250313 163800 214862328 601 601 601 601 0
140 20250313 163700 214862328 601 601 601 601 0
141 20250313 163600 214862328 601 601 601 601 0
142 20250313 163500 214862328 601 601 601 601 0
143 20250313 163400 214862328 601 601 601 601 0
144 20250313 163300 214862328 601 601 601 601 0
145 20250313 163200 214862328 601 601 601 601 0
146 20250313 163100 214862328 601 601 601 601 0
147 20250313 163000 214862328 601 601 601 601 0
148 20250313 162900 214862328 601 601 601 601 0
149 20250313 162800 214862328 601 601 601 601 0
150 20250313 162700 214862328 601 601 601 601 0
151 20250313 162600 214862328 601 601 601 601 0
152 20250313 162500 214862328 601 601 601 601 15237
153 20250313 162400 214862328 601 601 601 601 0
154 20250313 162300 214862328 601 601 601 601 0
155 20250313 162200 214862328 601 601 601 601 0
156 20250313 162100 214862328 601 601 601 601 0
157 20250313 162000 214862328 601 601 601 601 0
158 20250313 161900 214862328 601 601 601 601 0
159 20250313 161800 214862328 601 601 601 601 0
160 20250313 161700 214862328 601 601 601 601 0
161 20250313 161600 214862328 601 601 601 601 0
162 20250313 161500 214862328 601 601 601 601 0
163 20250313 161400 214862328 601 601 601 601 0
164 20250313 161300 214862328 601 601 601 601 0
165 20250313 161200 214862328 601 601 601 601 0
166 20250313 161100 214862328 601 601 601 601 0
167 20250313 161000 214862328 601 601 601 601 0
168 20250313 160900 214862328 601 601 601 601 0
169 20250313 160800 214862328 601 601 601 601 0
170 20250313 160700 214862328 601 601 601 601 0
171 20250313 160600 214862328 601 601 601 601 0
172 20250313 160500 214862328 601 601 601 601 0
173 20250313 160400 214862328 601 601 601 601 0
174 20250313 160300 214862328 601 601 601 601 0
175 20250313 160200 214862328 601 601 601 601 0
176 20250313 160100 214862328 601 601 601 601 0
177 20250313 160000 214862328 601 601 601 601 0
178 20250313 155900 214862328 601 601 601 601 0
179 20250313 155800 214862328 601 601 601 601 0
180 20250313 155700 214862328 601 601 601 601 0
181 20250313 155600 214862328 601 601 601 601 0
182 20250313 155500 214862328 601 601 601 601 15237
183 20250313 155400 214862328 601 601 601 601 0
184 20250313 155300 214862328 601 601 601 601 0
185 20250313 155200 214862328 601 601 601 601 0
186 20250313 155100 214862328 601 601 601 601 0
187 20250313 155000 214862328 601 601 601 601 0
188 20250313 154900 214862328 601 601 601 601 0
189 20250313 154800 214862328 601 601 601 601 0
190 20250313 154700 214862328 601 601 601 601 0
191 20250313 154600 214862328 601 601 601 601 0
192 20250313 154500 214862328 601 601 601 601 0
193 20250313 154400 214862328 601 601 601 601 0
194 20250313 154300 214862328 601 601 601 601 0
195 20250313 154200 214862328 601 601 601 601 0
196 20250313 154100 214862328 601 601 601 601 0
197 20250313 154000 214862328 601 601 601 601 0
198 20250313 153900 214862328 601 601 601 601 0
199 20250313 153800 214862328 601 601 601 601 0
200 20250313 153700 214862328 601 601 601 601 0
201 20250313 153600 214862328 601 601 601 601 0
202 20250313 153500 214862328 601 601 601 601 0
203 20250313 153400 214862328 601 601 601 601 0
204 20250313 153300 214862328 601 601 601 601 0
205 20250313 153200 214862328 601 601 601 601 0
206 20250313 153100 214862328 601 601 601 601 0
207 20250313 153000 214862328 601 601 601 601 15237
208 20250313 152900 205704891 604 604 604 604 0
209 20250313 152800 205704891 604 604 604 604 0
210 20250313 152700 205704891 604 604 604 604 0
211 20250313 152600 205704891 604 604 604 604 0
212 20250313 152500 205704891 604 604 604 604 0
213 20250313 152400 205704891 604 604 604 604 0
214 20250313 152300 205704891 604 604 604 604 0
215 20250313 152200 205704891 604 604 604 604 0
216 20250313 152100 205704891 604 604 604 604 0
217 20250313 152000 205704891 604 604 604 604 0
218 20250313 151900 205704891 604 604 604 604 10
219 20250313 151800 205698851 605 605 605 605 100
220 20250313 151700 205638351 602 602 602 602 207
221 20250313 151600 205513737 601 603 603 601 4694
222 20250313 151500 202688796 605 605 605 605 963
223 20250313 151400 202106181 606 606 606 606 100
224 20250313 151300 202045581 604 604 604 604 1300
225 20250313 151200 201260381 604 604 604 604 50
226 20250313 151100 201230181 602 602 602 602 0
227 20250313 151000 201230181 602 602 602 602 291
228 20250313 150900 201054999 604 606 607 599 87058
229 20250313 150800 148749821 606 606 606 606 0
230 20250313 150700 148749821 606 606 606 606 0
231 20250313 150600 148749821 606 606 606 606 265
232 20250313 150500 148589231 606 606 606 606 50
233 20250313 150400 148558931 605 605 605 605 21
234 20250313 150300 148546226 604 604 604 604 0
235 20250313 150200 148546226 604 604 604 604 21
236 20250313 150100 148533542 605 605 605 605 0
237 20250313 150000 148533542 605 604 605 604 3087
238 20250313 145900 146668869 605 605 605 605 1921
239 20250313 145800 145506664 605 605 605 605 0
240 20250313 145700 145506664 605 605 605 605 0
241 20250313 145600 145506664 605 605 605 605 0
242 20250313 145500 145506664 605 605 605 605 29
243 20250313 145400 145489119 605 605 605 605 765
244 20250313 145300 145026294 605 605 605 605 0
245 20250313 145200 145026294 605 605 605 605 1620
246 20250313 145100 144046194 605 605 605 605 0
247 20250313 145000 144046194 605 607 607 605 3488
248 20250313 144900 141935186 606 606 606 606 0
249 20250313 144800 141935186 606 606 606 606 19
250 20250313 144700 141923672 605 605 605 605 476
251 20250313 144600 141635692 605 605 605 605 0
252 20250313 144500 141635692 605 605 605 605 0
253 20250313 144400 141635692 605 606 606 605 2379
254 20250313 144300 140195397 606 606 606 606 0
255 20250313 144200 140195397 606 606 606 606 2021
256 20250313 144100 138970671 607 606 607 606 97
257 20250313 144000 138911805 608 608 608 608 0
258 20250313 143900 138911805 608 607 608 607 25
259 20250313 143800 138896629 608 608 608 608 0
260 20250313 143700 138896629 608 608 608 608 0
261 20250313 143600 138896629 608 608 608 608 0
262 20250313 143500 138896629 608 608 608 608 0
263 20250313 143400 138896629 608 608 608 608 0
264 20250313 143300 138896629 608 607 608 607 11
265 20250313 143200 138889942 607 607 607 607 421
266 20250313 143100 138634395 607 607 607 607 602
267 20250313 143000 138268981 607 607 607 607 0
268 20250313 142900 138268981 607 607 607 607 0
269 20250313 142800 138268981 607 607 607 607 0
270 20250313 142700 138268981 607 607 607 607 0
271 20250313 142600 138268981 607 607 607 607 0
272 20250313 142500 138268981 607 608 608 607 118
273 20250313 142400 138197248 608 608 608 608 0
274 20250313 142300 138197248 608 608 609 608 531
275 20250313 142200 137874397 608 608 608 608 163
276 20250313 142100 137775293 608 608 608 608 0
277 20250313 142000 137775293 608 608 608 608 0
278 20250313 141900 137775293 608 608 608 608 0
279 20250313 141800 137775293 608 608 608 608 546
280 20250313 141700 137443325 608 608 608 608 0
281 20250313 141600 137443325 608 608 608 608 0
282 20250313 141500 137443325 608 608 608 608 200
283 20250313 141400 137321725 608 608 608 608 0
284 20250313 141300 137321725 608 608 608 608 0
285 20250313 141200 137321725 608 608 608 608 0
286 20250313 141100 137321725 608 608 608 608 0
287 20250313 141000 137321725 608 608 608 608 0
288 20250313 140900 137321725 608 608 608 608 0
289 20250313 140800 137321725 608 608 608 608 0
290 20250313 140700 137321725 608 608 608 608 43
291 20250313 140600 137295581 608 608 608 608 89
292 20250313 140500 137241469 608 608 608 608 1911
293 20250313 140400 136079581 608 608 608 608 0
294 20250313 140300 136079581 608 608 608 608 2454
295 20250313 140200 134587549 608 608 608 608 55
296 20250313 140100 134554109 608 608 608 608 0
297 20250313 140000 134554109 608 608 608 608 0
298 20250313 135900 134554109 608 608 608 608 1862
299 20250313 135800 133422013 608 608 608 608 0
300 20250313 135700 133422013 608 608 608 608 0
301 20250313 135600 133422013 608 608 608 608 23
302 20250313 135500 133408029 608 608 608 608 0
303 20250313 135400 133408029 608 608 608 608 177
304 20250313 135300 133300413 608 608 608 608 11
305 20250313 135200 133293725 608 608 608 608 0
306 20250313 135100 133293725 608 608 608 608 0
307 20250313 135000 133293725 608 608 608 608 0
308 20250313 134900 133293725 608 608 608 608 0
309 20250313 134800 133293725 608 608 608 608 0
310 20250313 134700 133293725 608 608 608 608 0
311 20250313 134600 133293725 608 608 608 608 2
312 20250313 134500 133292509 609 609 609 609 0
313 20250313 134400 133292509 609 609 609 609 82
314 20250313 134300 133242571 607 607 607 607 0
315 20250313 134200 133242571 607 607 607 607 0
316 20250313 134100 133242571 607 607 607 607 20
317 20250313 134000 133230431 604 605 605 604 7900
318 20250313 133900 128453692 605 605 605 605 0
319 20250313 133800 128453692 605 605 605 605 0
320 20250313 133700 128453692 605 608 608 605 13438
321 20250313 133600 120319346 606 606 606 606 0
322 20250313 133500 120319346 606 606 606 606 0
323 20250313 133400 120319346 606 606 606 606 0
324 20250313 133300 120319346 606 606 606 606 0
325 20250313 133200 120319346 606 608 608 606 2000
326 20250313 133100 119105522 609 609 609 609 0
327 20250313 133000 119105522 609 608 609 608 23
328 20250313 132900 119091536 608 608 608 608 0
329 20250313 132800 119091536 608 608 608 608 1
330 20250313 132700 119090928 608 608 608 608 0
331 20250313 132600 119090928 608 608 608 608 0
332 20250313 132500 119090928 608 608 608 608 0
333 20250313 132400 119090928 608 608 608 608 21
334 20250313 132300 119078160 607 607 607 607 0
335 20250313 132200 119078160 607 607 607 607 0
336 20250313 132100 119078160 607 607 607 607 17
337 20250313 132000 119067841 607 607 607 607 0
338 20250313 131900 119067841 607 607 607 607 0
339 20250313 131800 119067841 607 607 607 607 0
340 20250313 131700 119067841 607 607 607 607 0
341 20250313 131600 119067841 607 607 607 607 0
342 20250313 131500 119067841 607 607 607 607 0
343 20250313 131400 119067841 607 607 607 607 130
344 20250313 131300 118988931 609 609 609 609 12
345 20250313 131200 118981623 610 610 610 610 0
346 20250313 131100 118981623 610 610 610 610 0
347 20250313 131000 118981623 610 610 610 610 0
348 20250313 130900 118981623 610 610 610 610 87
349 20250313 130800 118928553 610 609 610 609 9
350 20250313 130700 118923071 606 606 606 606 0
351 20250313 130600 118923071 606 607 607 606 3005
352 20250313 130500 117101751 607 609 609 607 4020
353 20250313 130400 114661571 611 611 611 611 0
354 20250313 130300 114661571 611 611 611 611 0
355 20250313 130200 114661571 611 611 611 611 0
356 20250313 130100 114661571 611 609 611 609 31
357 20250313 130000 114642685 611 611 611 611 0
358 20250313 125900 114642685 611 608 611 608 1200
359 20250313 125800 113911286 606 607 607 606 700
360 20250313 125700 113486534 606 606 606 606 0
361 20250313 125600 113486534 606 606 606 606 0
362 20250313 125500 113486534 606 606 606 606 0
363 20250313 125400 113486534 606 606 606 606 0
364 20250313 125300 113486534 606 607 607 606 1100
365 20250313 125200 112819484 606 606 606 606 0
366 20250313 125100 112819484 606 606 606 606 252
367 20250313 125000 112666772 606 607 607 606 5900
368 20250313 124900 109090780 608 608 608 608 0
369 20250313 124800 109090780 608 608 608 608 9
370 20250313 124700 109085308 607 607 607 607 0
371 20250313 124600 109085308 607 607 607 607 0
372 20250313 124500 109085308 607 607 607 607 19
373 20250313 124400 109073775 606 606 606 606 0
374 20250313 124300 109073775 606 606 606 606 16
375 20250313 124200 109064079 608 608 608 608 1672
376 20250313 124100 108047503 608 608 608 608 22
377 20250313 124000 108034127 608 608 608 608 100
378 20250313 123900 107973327 609 609 609 609 366
379 20250313 123800 107750433 608 608 608 608 0
380 20250313 123700 107750433 608 608 608 608 0
381 20250313 123600 107750433 608 608 608 608 0
382 20250313 123500 107750433 608 608 608 607 942
383 20250313 123400 107177718 608 606 608 606 345
384 20250313 123300 106967996 606 606 606 606 524
385 20250313 123200 106650452 607 607 607 607 16
386 20250313 123100 106640740 606 606 606 606 1
387 20250313 123000 106640134 606 606 606 606 0
388 20250313 122900 106640134 606 608 608 606 101
389 20250313 122800 106578926 604 604 604 604 0
390 20250313 122700 106578926 604 604 604 604 0
391 20250313 122600 106578926 604 604 604 604 0
392 20250313 122500 106578926 604 609 609 604 4501
393 20250313 122400 103856751 606 606 606 606 0
394 20250313 122300 103856751 606 606 606 606 0
395 20250313 122200 103856751 606 606 606 606 1000
396 20250313 122100 103250751 605 605 605 605 0
397 20250313 122000 103250751 605 605 605 605 18
398 20250313 121900 103239861 605 605 605 605 3834
399 20250313 121800 100920291 605 605 605 605 6000
400 20250313 121700 97290291 605 605 605 605 0
401 20250313 121600 97290291 605 605 605 605 48
402 20250313 121500 97261251 609 607 609 607 80
403 20250313 121400 97212572 606 606 606 606 810
404 20250313 121300 96721712 609 609 609 609 0
405 20250313 121200 96721712 609 609 609 609 0
406 20250313 121100 96721712 609 609 609 609 10
407 20250313 121000 96715622 608 608 608 605 5121
408 20250313 120900 93617054 605 605 605 605 0
409 20250313 120800 93617054 605 605 605 605 0
410 20250313 120700 93617054 605 605 605 605 0
411 20250313 120600 93617054 605 605 605 605 0
412 20250313 120500 93617054 605 605 605 605 0
413 20250313 120400 93617054 605 607 607 605 4030
414 20250313 120300 91177454 608 608 608 608 569
415 20250313 120200 90831502 608 608 608 608 0
416 20250313 120100 90831502 608 608 608 608 0
417 20250313 120000 90831502 608 608 608 608 0
418 20250313 115900 90831502 608 608 608 608 0
419 20250313 115800 90831502 608 608 608 608 456
420 20250313 115700 90554254 607 607 607 607 14985
421 20250313 115600 81458359 607 607 607 607 14
422 20250313 115500 81449861 607 606 607 606 64
423 20250313 115400 81411032 606 606 606 606 0
424 20250313 115300 81411032 606 607 607 606 2749
425 20250313 115200 79745058 607 607 607 607 0
426 20250313 115100 79745058 607 607 607 607 0
427 20250313 115000 79745058 607 607 607 607 43
428 20250313 114900 79718957 607 607 607 607 0
429 20250313 114800 79718957 607 607 607 607 600
430 20250313 114700 79354757 607 607 607 607 1100
431 20250313 114600 78687057 607 607 607 607 2351
432 20250313 114500 77260000 607 607 607 607 0
433 20250313 114400 77260000 607 607 607 607 0
434 20250313 114300 77260000 607 607 607 607 0
435 20250313 114200 77260000 607 607 607 607 0
436 20250313 114100 77260000 607 608 608 607 6247
437 20250313 114000 73467871 608 608 608 608 1000
438 20250313 113900 72859871 608 608 608 608 123
439 20250313 113800 72785087 608 608 608 608 0
440 20250313 113700 72785087 608 608 608 608 2122
441 20250313 113600 71494911 609 609 609 609 100
442 20250313 113500 71434011 609 609 609 609 364
443 20250313 113400 71212335 610 610 610 610 0
444 20250313 113300 71212335 610 610 610 610 13
445 20250313 113200 71204405 609 609 609 609 0
446 20250313 113100 71204405 609 609 609 609 0
447 20250313 113000 71204405 609 609 609 609 0
448 20250313 112900 71204405 609 609 609 609 20
449 20250313 112800 71192225 609 610 610 609 607
450 20250313 112700 70822540 609 609 609 609 0
451 20250313 112600 70822540 609 609 609 609 0
452 20250313 112500 70822540 609 610 610 609 77
453 20250313 112400 70775597 611 611 611 611 0
454 20250313 112300 70775597 611 611 611 611 77
455 20250313 112200 70728550 610 610 610 610 2672
456 20250313 112100 69098630 610 610 610 610 0
457 20250313 112000 69098630 610 610 610 610 428
458 20250313 111900 68837550 609 609 609 609 0
459 20250313 111800 68837550 609 609 609 609 0
460 20250313 111700 68837550 609 609 609 609 9
461 20250313 111600 68832069 610 610 610 610 1902
462 20250313 111500 67671849 610 610 610 610 198
463 20250313 111400 67551069 609 609 609 609 598
464 20250313 111300 67186887 609 609 609 609 2
465 20250313 111200 67185669 609 611 611 609 5973
466 20250313 111100 63542433 611 611 611 611 148
467 20250313 111000 63452005 611 610 611 610 31
468 20250313 110900 63433085 611 611 611 611 13
469 20250313 110800 63425142 611 611 611 611 1664
470 20250313 110700 62408438 611 611 611 611 243
471 20250313 110600 62259965 611 612 612 611 20
472 20250313 110500 62247735 612 612 612 612 1
473 20250313 110400 62247123 611 611 611 611 50
474 20250313 110300 62216573 613 613 613 613 0
475 20250313 110200 62216573 613 612 613 612 625
476 20250313 110100 61833562 612 612 612 612 120
477 20250313 110000 61760122 612 612 612 612 0
478 20250313 105900 61760122 612 612 612 612 0
479 20250313 105800 61760122 612 613 613 612 675
480 20250313 105700 61346692 612 612 612 612 0
481 20250313 105600 61346692 612 613 613 612 17
482 20250313 105500 61336272 613 613 613 613 0
483 20250313 105400 61336272 613 613 613 613 0
484 20250313 105300 61336272 613 614 614 613 2689
485 20250313 105200 59687914 614 614 614 614 5
486 20250313 105100 59684844 613 613 613 613 500
487 20250313 105000 59378344 613 613 613 613 288
488 20250313 104900 59201800 614 614 614 614 888
489 20250313 104800 58656568 614 614 614 614 412
490 20250313 104700 58403600 613 613 613 613 0
491 20250313 104600 58403600 613 613 613 613 19
492 20250313 104500 58391953 613 613 613 613 0
493 20250313 104400 58391953 613 613 613 613 0
494 20250313 104300 58391953 613 613 613 613 10
495 20250313 104200 58385823 613 613 613 613 291
496 20250313 104100 58207440 612 612 612 612 3
497 20250313 104000 58205604 612 612 612 612 0
498 20250313 103900 58205604 612 612 612 612 23
499 20250313 103800 58191528 613 613 613 613 0
500 20250313 103700 58191528 613 613 613 613 0
501 20250313 103600 58191528 613 613 613 613 0
502 20250313 103500 58191528 613 613 613 613 3
503 20250313 103400 58189689 612 612 612 612 146
504 20250313 103300 58100337 612 612 612 612 17
505 20250313 103200 58089933 610 610 610 610 0
506 20250313 103100 58089933 610 613 613 610 2500
507 20250313 103000 56563774 613 613 613 613 55
508 20250313 102900 56530059 613 614 614 613 193
509 20250313 102800 56411716 615 614 615 614 673
510 20250313 102700 55997996 615 615 615 615 813
511 20250313 102600 55498001 615 615 615 615 10
512 20250313 102500 55491851 615 611 615 611 2644
513 20250313 102400 53869176 611 611 611 611 0
514 20250313 102300 53869176 611 611 611 611 610
515 20250313 102200 53496466 613 613 613 613 2
516 20250313 102100 53495240 612 612 612 612 505
517 20250313 102000 53186180 612 613 613 612 327
518 20250313 101900 52985805 613 613 613 613 3
519 20250313 101800 52983966 613 613 613 613 0
520 20250313 101700 52983966 613 613 613 613 1
521 20250313 101600 52983353 613 613 613 613 48
522 20250313 101500 52953929 613 613 613 613 0
523 20250313 101400 52953929 613 613 613 613 141
524 20250313 101300 52867496 613 613 613 613 1140
525 20250313 101200 52168676 612 612 612 612 933
526 20250313 101100 51597680 611 611 611 611 97
527 20250313 101000 51538413 610 610 610 610 0
528 20250313 100900 51538413 610 610 610 610 100
529 20250313 100800 51477413 611 611 611 610 178
530 20250313 100700 51368822 611 611 611 611 10
531 20250313 100600 51362712 610 610 610 610 2008
532 20250313 100500 50137832 611 611 611 611 0
533 20250313 100400 50137832 611 611 611 611 0
534 20250313 100300 50137832 611 611 611 611 200
535 20250313 100200 50015632 611 611 611 611 0
536 20250313 100100 50015632 611 611 611 611 1
537 20250313 100000 50015021 610 610 610 610 1884
538 20250313 095900 48865781 610 610 610 610 0
539 20250313 095800 48865781 610 610 610 610 0
540 20250313 095700 48865781 610 610 610 610 0
541 20250313 095600 48865781 610 610 610 610 10
542 20250313 095500 48859681 610 610 610 610 315
543 20250313 095400 48667531 611 611 611 611 0
544 20250313 095300 48667531 611 612 612 611 1385
545 20250313 095200 47821196 612 612 612 612 15
546 20250313 095100 47812016 613 613 613 613 3999
547 20250313 095000 45360629 613 613 613 613 0
548 20250313 094900 45360629 613 613 613 613 3034
549 20250313 094800 43500787 613 615 615 613 2817
550 20250313 094700 41773066 615 615 615 615 50
551 20250313 094600 41742316 618 618 618 618 0
552 20250313 094500 41742316 618 610 618 610 9470
553 20250313 094400 35949083 610 610 610 610 155
554 20250313 094300 35854533 610 609 610 609 1491
555 20250313 094200 34946513 609 609 609 609 4
556 20250313 094100 34944077 609 609 609 609 380
557 20250313 094000 34712657 609 609 609 609 120
558 20250313 093900 34639577 609 609 609 609 502
559 20250313 093800 34333859 610 610 610 610 0
560 20250313 093700 34333859 610 610 610 610 0
561 20250313 093600 34333859 610 610 610 610 10
562 20250313 093500 34327759 610 609 610 609 226
563 20250313 093400 34190122 607 607 607 607 757
564 20250313 093300 33730623 607 607 607 607 100
565 20250313 093200 33669923 606 607 607 606 529
566 20250313 093100 33349147 607 609 609 607 549
567 20250313 093000 33015754 609 609 609 609 214
568 20250313 092900 32885428 609 609 609 609 0
569 20250313 092800 32885428 609 609 609 609 5
570 20250313 092700 32882383 609 608 609 608 593
571 20250313 092600 32521728 608 606 608 605 1200
572 20250313 092500 31794324 606 608 608 606 1321
573 20250313 092400 30992736 608 608 608 608 225
574 20250313 092300 30855936 609 609 609 609 325
575 20250313 092200 30658011 607 607 607 607 200
576 20250313 092100 30536611 609 609 609 609 41
577 20250313 092000 30511642 609 610 610 609 1520
578 20250313 091900 29585942 611 607 611 607 12424
579 20250313 091800 22044402 609 609 609 609 532
580 20250313 091700 21720414 611 611 611 611 5
581 20250313 091600 21717359 613 613 613 613 10000
582 20250313 091500 15587359 613 613 613 613 5153
583 20250313 091400 12428570 613 613 613 613 0
584 20250313 091300 12428570 613 610 613 610 804
585 20250313 091200 11938118 610 610 610 610 0
586 20250313 091100 11938118 610 610 610 610 0
587 20250313 091000 11938118 610 610 610 610 1000
588 20250313 090900 11328118 614 612 614 612 100
589 20250313 090800 11266762 614 614 614 614 0
590 20250313 090700 11266762 614 614 614 614 500
591 20250313 090600 10959762 614 614 614 614 0
592 20250313 090500 10959762 614 614 614 614 1506
593 20250313 090400 10035078 614 614 614 614 8
594 20250313 090300 10030166 614 614 614 614 1642
595 20250313 090200 9021978 610 609 610 609 1539
596 20250313 090100 8083880 609 609 609 609 20
597 20250313 090000 8071700 601 610 610 601 13398

1
010170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,109511166,0,67239855924,0.00
20250310,0,109511166,0,67130344758,0.00
20250307,0,109511166,0,65487677268,0.00
20250306,169247,109511166,110179797,71291769066,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 109511166 0 67239855924 0.00
3 20250310 0 109511166 0 67130344758 0.00
4 20250307 0 109511166 0 65487677268 0.00
5 20250306 169247 109511166 110179797 71291769066 0.15