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

609
019490/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,1197445389,710,710,710,710,3378
20250313,190600,1197445389,710,710,710,710,0
20250313,190500,1197445389,710,710,710,710,0
20250313,190400,1197445389,710,710,710,710,0
20250313,190300,1197445389,710,710,710,710,0
20250313,190200,1197445389,710,710,710,710,0
20250313,190100,1197445389,710,710,710,710,0
20250313,190000,1197445389,710,710,710,710,0
20250313,185900,1197445389,710,710,710,710,0
20250313,185800,1197445389,710,710,710,710,0
20250313,185700,1197445389,710,710,710,710,0
20250313,185600,1197445389,710,710,710,710,0
20250313,185500,1197445389,710,710,710,710,0
20250313,185400,1197445389,710,710,710,710,0
20250313,185300,1197445389,710,710,710,710,0
20250313,185200,1197445389,710,710,710,710,0
20250313,185100,1197445389,710,710,710,710,0
20250313,185000,1197445389,710,710,710,710,0
20250313,184900,1197445389,710,710,710,710,0
20250313,184800,1197445389,710,710,710,710,0
20250313,184700,1197445389,710,710,710,710,0
20250313,184600,1197445389,710,710,710,710,0
20250313,184500,1197445389,710,710,710,710,0
20250313,184400,1197445389,710,710,710,710,0
20250313,184300,1197445389,710,710,710,710,0
20250313,184200,1197445389,710,710,710,710,0
20250313,184100,1197445389,710,710,710,710,0
20250313,184000,1197445389,710,710,710,710,0
20250313,183900,1197445389,710,710,710,710,0
20250313,183800,1197445389,710,710,710,710,0
20250313,183700,1197445389,710,710,710,710,3378
20250313,183600,1197445389,710,710,710,710,0
20250313,183500,1197445389,710,710,710,710,0
20250313,183400,1197445389,710,710,710,710,0
20250313,183300,1197445389,710,710,710,710,0
20250313,183200,1197445389,710,710,710,710,0
20250313,183100,1197445389,710,710,710,710,0
20250313,183000,1197445389,710,710,710,710,0
20250313,182900,1197445389,710,710,710,710,0
20250313,182800,1197445389,710,710,710,710,0
20250313,182700,1197445389,710,710,710,710,0
20250313,182600,1197445389,710,710,710,710,0
20250313,182500,1197445389,710,710,710,710,0
20250313,182400,1197445389,710,710,710,710,0
20250313,182300,1197445389,710,710,710,710,0
20250313,182200,1197445389,710,710,710,710,0
20250313,182100,1197445389,710,710,710,710,0
20250313,182000,1197445389,710,710,710,710,0
20250313,181900,1197445389,710,710,710,710,0
20250313,181800,1197445389,710,710,710,710,0
20250313,181700,1197445389,710,710,710,710,0
20250313,181600,1197445389,710,710,710,710,0
20250313,181500,1197445389,710,710,710,710,0
20250313,181400,1197445389,710,710,710,710,0
20250313,181300,1197445389,710,710,710,710,0
20250313,181200,1197445389,710,710,710,710,0
20250313,181100,1197445389,710,710,710,710,0
20250313,181000,1197445389,710,710,710,710,0
20250313,180900,1197445389,710,710,710,710,0
20250313,180800,1197445389,710,710,710,710,0
20250313,180700,1197445389,710,710,710,710,3378
20250313,180600,1197445389,710,710,710,710,0
20250313,180500,1197445389,710,710,710,710,0
20250313,180400,1197445389,710,710,710,710,0
20250313,180300,1197445389,710,710,710,710,0
20250313,180200,1197445389,710,710,710,710,0
20250313,180100,1197445389,710,710,710,710,0
20250313,180000,1197445389,710,710,710,710,0
20250313,175900,1197445389,710,710,710,710,0
20250313,175800,1197445389,710,710,710,710,0
20250313,175700,1197445389,710,710,710,710,0
20250313,175600,1197445389,710,710,710,710,0
20250313,175500,1197445389,710,710,710,710,0
20250313,175400,1197445389,710,710,710,710,0
20250313,175300,1197445389,710,710,710,710,0
20250313,175200,1197445389,710,710,710,710,0
20250313,175100,1197445389,710,710,710,710,0
20250313,175000,1197445389,710,710,710,710,0
20250313,174900,1197445389,710,710,710,710,0
20250313,174800,1197445389,710,710,710,710,0
20250313,174700,1197445389,710,710,710,710,0
20250313,174600,1197445389,710,710,710,710,0
20250313,174500,1197445389,710,710,710,710,0
20250313,174400,1197445389,710,710,710,710,0
20250313,174300,1197445389,710,710,710,710,0
20250313,174200,1197445389,710,710,710,710,0
20250313,174100,1197445389,710,710,710,710,0
20250313,174000,1197445389,710,710,710,710,0
20250313,173900,1197445389,710,710,710,710,0
20250313,173800,1197445389,710,710,710,710,0
20250313,173700,1197445389,710,710,710,710,3378
20250313,173600,1197445389,710,710,710,710,0
20250313,173500,1197445389,710,710,710,710,0
20250313,173400,1197445389,710,710,710,710,0
20250313,173300,1197445389,710,710,710,710,0
20250313,173200,1197445389,710,710,710,710,0
20250313,173100,1197445389,710,710,710,710,0
20250313,173000,1197445389,710,710,710,710,0
20250313,172900,1197445389,710,710,710,710,0
20250313,172800,1197445389,710,710,710,710,0
20250313,172700,1197445389,710,710,710,710,0
20250313,172600,1197445389,710,710,710,710,0
20250313,172500,1197445389,710,710,710,710,0
20250313,172400,1197445389,710,710,710,710,0
20250313,172300,1197445389,710,710,710,710,0
20250313,172200,1197445389,710,710,710,710,0
20250313,172100,1197445389,710,710,710,710,0
20250313,172000,1197445389,710,710,710,710,0
20250313,171900,1197445389,710,710,710,710,0
20250313,171800,1197445389,710,710,710,710,0
20250313,171700,1197445389,710,710,710,710,0
20250313,171600,1197445389,710,710,710,710,0
20250313,171500,1197445389,710,710,710,710,0
20250313,171400,1197445389,710,710,710,710,0
20250313,171300,1197445389,710,710,710,710,0
20250313,171200,1197445389,710,710,710,710,0
20250313,171100,1197445389,710,710,710,710,0
20250313,171000,1197445389,710,710,710,710,0
20250313,170900,1197445389,710,710,710,710,0
20250313,170800,1197445389,710,710,710,710,0
20250313,170700,1197445389,710,710,710,710,3378
20250313,170600,1197445389,710,710,710,710,0
20250313,170500,1197445389,710,710,710,710,0
20250313,170400,1197445389,710,710,710,710,0
20250313,170300,1197445389,710,710,710,710,0
20250313,170200,1197445389,710,710,710,710,0
20250313,170100,1197445389,710,710,710,710,0
20250313,170000,1197445389,710,710,710,710,0
20250313,165900,1197445389,710,710,710,710,0
20250313,165800,1197445389,710,710,710,710,0
20250313,165700,1197445389,710,710,710,710,0
20250313,165600,1197445389,710,710,710,710,0
20250313,165500,1197445389,710,710,710,710,0
20250313,165400,1197445389,710,710,710,710,0
20250313,165300,1197445389,710,710,710,710,0
20250313,165200,1197445389,710,710,710,710,0
20250313,165100,1197445389,710,710,710,710,0
20250313,165000,1197445389,710,710,710,710,0
20250313,164900,1197445389,710,710,710,710,0
20250313,164800,1197445389,710,710,710,710,0
20250313,164700,1197445389,710,710,710,710,0
20250313,164600,1197445389,710,710,710,710,0
20250313,164500,1197445389,710,710,710,710,0
20250313,164400,1197445389,710,710,710,710,0
20250313,164300,1197445389,710,710,710,710,0
20250313,164200,1197445389,710,710,710,710,0
20250313,164100,1197445389,710,710,710,710,0
20250313,164000,1197445389,710,710,710,710,0
20250313,163900,1197445389,710,710,710,710,0
20250313,163800,1197445389,710,710,710,710,0
20250313,163700,1197445389,710,710,710,710,3378
20250313,163600,1197445389,710,710,710,710,0
20250313,163500,1197445389,710,710,710,710,0
20250313,163400,1197445389,710,710,710,710,0
20250313,163300,1197445389,710,710,710,710,0
20250313,163200,1197445389,710,710,710,710,0
20250313,163100,1197445389,710,710,710,710,0
20250313,163000,1197445389,710,710,710,710,0
20250313,162900,1197445389,710,710,710,710,0
20250313,162800,1197445389,710,710,710,710,0
20250313,162700,1197445389,710,710,710,710,0
20250313,162600,1197445389,710,710,710,710,0
20250313,162500,1197445389,710,710,710,710,0
20250313,162400,1197445389,710,710,710,710,0
20250313,162300,1197445389,710,710,710,710,0
20250313,162200,1197445389,710,710,710,710,0
20250313,162100,1197445389,710,710,710,710,0
20250313,162000,1197445389,710,710,710,710,0
20250313,161900,1197445389,710,710,710,710,0
20250313,161800,1197445389,710,710,710,710,0
20250313,161700,1197445389,710,710,710,710,0
20250313,161600,1197445389,710,710,710,710,0
20250313,161500,1197445389,710,710,710,710,0
20250313,161400,1197445389,710,710,710,710,0
20250313,161300,1197445389,710,710,710,710,0
20250313,161200,1197445389,710,710,710,710,0
20250313,161100,1197445389,710,710,710,710,0
20250313,161000,1197445389,710,710,710,710,0
20250313,160900,1197445389,710,710,710,710,0
20250313,160800,1197445389,710,710,710,710,0
20250313,160700,1197445389,710,710,710,710,3378
20250313,160600,1197445389,710,710,710,710,0
20250313,160500,1197445389,710,710,710,710,0
20250313,160400,1197445389,710,710,710,710,0
20250313,160300,1197445389,710,710,710,710,0
20250313,160200,1197445389,710,710,710,710,0
20250313,160100,1197445389,710,710,710,710,0
20250313,160000,1197445389,710,710,710,710,0
20250313,155900,1197445389,710,710,710,710,0
20250313,155800,1197445389,710,710,710,710,0
20250313,155700,1197445389,710,710,710,710,0
20250313,155600,1197445389,710,710,710,710,0
20250313,155500,1197445389,710,710,710,710,0
20250313,155400,1197445389,710,710,710,710,0
20250313,155300,1197445389,710,710,710,710,0
20250313,155200,1197445389,710,710,710,710,0
20250313,155100,1197445389,710,710,710,710,0
20250313,155000,1197445389,710,710,710,710,0
20250313,154900,1197445389,710,710,710,710,0
20250313,154800,1197445389,710,710,710,710,0
20250313,154700,1197445389,710,710,710,710,0
20250313,154600,1197445389,710,710,710,710,0
20250313,154500,1197445389,710,710,710,710,0
20250313,154400,1197445389,710,710,710,710,0
20250313,154300,1197445389,710,710,710,710,0
20250313,154200,1197445389,710,710,710,710,0
20250313,154100,1197445389,710,710,710,710,0
20250313,154000,1197445389,710,710,710,710,0
20250313,153900,1197445389,710,710,710,710,0
20250313,153800,1197445389,710,710,710,710,0
20250313,153700,1197445389,710,710,710,710,3378
20250313,153600,1197445389,710,710,710,710,0
20250313,153500,1197445389,710,710,710,710,0
20250313,153400,1197445389,710,710,710,710,0
20250313,153300,1197445389,710,710,710,710,0
20250313,153200,1197445389,710,710,710,710,0
20250313,153100,1197445389,710,710,710,710,0
20250313,153000,1197445389,710,710,710,710,3378
20250313,152900,1195047009,715,715,715,715,0
20250313,152800,1195047009,715,715,715,715,0
20250313,152700,1195047009,715,715,715,715,0
20250313,152600,1195047009,715,715,715,715,0
20250313,152500,1195047009,715,715,715,715,0
20250313,152400,1195047009,715,715,715,715,0
20250313,152300,1195047009,715,715,715,715,0
20250313,152200,1195047009,715,715,715,715,0
20250313,152100,1195047009,715,715,715,715,0
20250313,152000,1195047009,715,715,715,715,0
20250313,151900,1195047009,715,715,716,715,10095
20250313,151800,1187820387,715,715,715,715,3
20250313,151700,1187818242,715,710,715,710,13705
20250313,151600,1178046019,713,712,713,712,71
20250313,151500,1177995466,713,708,713,708,9577
20250313,151400,1171212215,708,708,708,708,500
20250313,151300,1170858215,709,710,710,709,15856
20250313,151200,1159612800,710,710,710,710,3133
20250313,151100,1157388370,710,710,710,710,1
20250313,151000,1157387660,709,709,709,709,0
20250313,150900,1157387660,709,709,710,709,9715
20250313,150800,1150498843,709,712,712,709,15192
20250313,150700,1139707716,713,713,713,713,59
20250313,150600,1139665649,713,713,713,713,10
20250313,150500,1139658519,713,713,713,713,20
20250313,150400,1139644259,713,713,713,713,11
20250313,150300,1139636416,713,713,713,713,1219
20250313,150200,1138767269,713,713,713,713,300
20250313,150100,1138553369,714,715,715,714,400
20250313,150000,1138267765,714,714,714,714,2915
20250313,145900,1136186455,714,713,714,713,750
20250313,145800,1135651655,716,715,716,715,4618
20250313,145700,1132349775,716,716,716,716,75
20250313,145600,1132296075,715,715,715,714,3716
20250313,145500,1129640765,716,717,718,716,1084
20250313,145400,1128864536,717,718,718,717,874
20250313,145300,1128237436,718,718,718,718,60
20250313,145200,1128194356,718,718,718,718,40
20250313,145100,1128165636,718,718,718,718,0
20250313,145000,1128165636,718,718,718,718,395
20250313,144900,1127882026,718,718,718,718,5782
20250313,144800,1123730550,719,719,719,719,50
20250313,144700,1123694600,719,719,719,719,893
20250313,144600,1123052533,718,718,718,718,441
20250313,144500,1122735895,719,718,719,718,520
20250313,144400,1122362035,720,720,720,720,0
20250313,144300,1122362035,720,720,720,720,100
20250313,144200,1122290035,721,721,721,721,2575
20250313,144100,1120433460,721,721,721,721,0
20250313,144000,1120433460,721,721,721,721,20
20250313,143900,1120419040,721,721,721,721,22
20250313,143800,1120403178,716,716,716,715,3463
20250313,143700,1117925389,717,723,723,717,10354
20250313,143600,1110483195,723,722,723,722,3371
20250313,143500,1108046862,722,721,722,721,522
20250313,143400,1107670000,721,720,721,720,2701
20250313,143300,1105724579,721,721,721,721,595
20250313,143200,1105295584,721,721,721,721,140
20250313,143100,1105194644,723,721,723,721,37
20250313,143000,1105167907,721,721,721,719,3603
20250313,142900,1102575414,721,721,721,721,50
20250313,142800,1102539364,721,721,721,721,4003
20250313,142700,1099653201,721,719,721,719,21
20250313,142600,1099638100,719,721,721,719,758
20250313,142500,1099092690,720,720,720,719,270
20250313,142400,1098898357,721,721,722,721,5574
20250313,142300,1094878503,721,723,723,721,1321
20250313,142200,1093923469,723,721,723,721,2670
20250313,142100,1091994819,721,719,721,719,3320
20250313,142000,1089604699,719,719,719,719,0
20250313,141900,1089604699,719,719,719,719,40
20250313,141800,1089575939,719,719,719,719,300
20250313,141700,1089360239,719,719,719,719,10
20250313,141600,1089353049,718,718,718,718,127
20250313,141500,1089261863,718,718,718,718,20
20250313,141400,1089247503,718,722,723,718,2513
20250313,141300,1087437655,722,718,722,717,22390
20250313,141200,1071357953,718,718,718,718,0
20250313,141100,1071357953,718,718,718,718,650
20250313,141000,1070891253,718,719,722,718,6972
20250313,140900,1065879280,719,722,722,719,107
20250313,140800,1065802149,722,718,722,718,154
20250313,140700,1065691484,718,719,723,718,484
20250313,140600,1065342757,719,723,723,719,2381
20250313,140500,1063630686,723,723,723,718,694
20250313,140400,1063128929,723,716,723,716,6395
20250313,140300,1058524927,716,719,719,716,8834
20250313,140200,1052187607,718,719,719,718,3527
20250313,140100,1049653378,719,720,720,719,2651
20250313,140000,1047744972,720,721,721,720,1622
20250313,135900,1046577055,720,727,727,720,14491
20250313,135800,1036127106,727,726,728,723,13231
20250313,135700,1026517162,726,725,726,724,586
20250313,135600,1026092237,725,725,725,724,163
20250313,135500,1025974168,721,724,725,721,10423
20250313,135400,1018453323,724,726,726,724,63
20250313,135300,1018407701,720,722,725,719,16991
20250313,135200,1006169164,722,722,722,722,3970
20250313,135100,1003302824,727,727,727,727,297
20250313,135000,1003086905,727,727,727,727,5379
20250313,134900,999176372,725,725,725,721,11867
20250313,134800,990585936,725,727,727,725,5598
20250313,134700,986526121,727,733,734,727,24604
20250313,134600,968508284,733,729,734,727,30274
20250313,134500,946384219,729,726,729,726,16491
20250313,134400,934372440,725,725,725,725,9209
20250313,134300,927695915,727,727,728,726,301
20250313,134200,927477222,729,725,729,724,5245
20250313,134100,923675749,725,727,730,725,30961
20250313,134000,901148388,727,725,727,724,76434
20250313,133900,845657765,723,720,724,720,26054
20250313,133800,826829253,720,719,720,719,33205
20250313,133700,802921663,720,719,720,719,26661
20250313,133600,783746753,719,718,719,718,13284
20250313,133500,774206883,718,717,718,717,1395
20250313,133400,773206667,717,717,717,717,3000
20250313,133300,771055667,717,716,718,716,5616
20250313,133200,767029765,717,717,717,717,0
20250313,133100,767029765,717,717,717,717,0
20250313,133000,767029765,717,718,718,717,4419
20250313,132900,763857078,718,718,718,718,8431
20250313,132800,757803620,718,718,718,718,0
20250313,132700,757803620,718,717,718,717,5538
20250313,132600,753829080,717,715,717,715,1410
20250313,132500,752818150,715,714,717,714,7574
20250313,132400,747403635,714,715,717,714,10931
20250313,132300,739572478,716,717,717,716,3097
20250313,132200,737355025,716,714,716,713,2223
20250313,132100,735769993,714,716,717,714,24683
20250313,132000,718132895,716,716,716,716,731
20250313,131900,717609499,716,710,718,710,18421
20250313,131800,704438154,710,712,712,710,1250
20250313,131700,703548394,713,711,713,711,13170
20250313,131600,694176460,709,709,709,709,0
20250313,131500,694176460,709,709,709,709,0
20250313,131400,694176460,709,709,709,709,3948
20250313,131300,691377328,711,711,711,711,1
20250313,131200,691376617,709,711,711,709,119
20250313,131100,691292242,712,712,712,712,2048
20250313,131000,689834066,709,709,709,709,0
20250313,130900,689834066,709,709,709,709,0
20250313,130800,689834066,709,708,709,708,9340
20250313,130700,683220846,708,708,708,708,4
20250313,130600,683218014,710,710,710,710,4900
20250313,130500,679739014,710,710,710,710,0
20250313,130400,679739014,710,710,710,710,100
20250313,130300,679668014,711,710,711,710,5000
20250313,130200,676113462,710,710,710,710,0
20250313,130100,676113462,710,710,710,710,581
20250313,130000,675700952,712,709,712,709,7756
20250313,125900,670190599,712,709,712,709,1548
20250313,125800,669091754,709,708,710,708,14518
20250313,125700,658798909,709,706,709,706,7714
20250313,125600,653348111,703,704,704,703,3500
20250313,125500,650887601,704,704,704,704,0
20250313,125400,650887601,704,704,704,704,2000
20250313,125300,649479601,704,704,704,704,7
20250313,125200,649474673,704,704,704,704,3377
20250313,125100,647097265,704,704,704,704,500
20250313,125000,646745265,705,705,705,705,1
20250313,124900,646744560,704,704,704,704,21
20250313,124800,646729776,704,704,704,704,2343
20250313,124700,645080304,704,704,704,704,0
20250313,124600,645080304,704,704,704,704,3
20250313,124500,645078192,704,705,705,704,833
20250313,124400,644491690,707,707,707,707,0
20250313,124300,644491690,707,706,709,706,3100
20250313,124200,642295588,705,706,707,705,256
20250313,124100,642114852,707,706,707,706,457
20250313,124000,641792203,706,705,706,705,241
20250313,123900,641622297,706,706,706,706,151
20250313,123800,641515691,706,706,706,706,1
20250313,123700,641514985,703,703,703,703,3557
20250313,123600,639014414,702,703,706,702,6876
20250313,123500,634169957,703,704,704,703,2544
20250313,123400,632379568,704,704,704,704,0
20250313,123300,632379568,704,704,704,704,500
20250313,123200,632027568,704,704,704,704,433
20250313,123100,631722736,704,703,705,703,3928
20250313,123000,628961343,703,704,704,703,7207
20250313,122900,623894300,704,706,706,704,9881
20250313,122800,616923435,706,706,706,706,410
20250313,122700,616633975,706,706,706,706,2
20250313,122600,616632563,709,709,709,709,100
20250313,122500,616561663,709,709,709,709,15
20250313,122400,616551028,710,710,710,710,0
20250313,122300,616551028,710,710,710,710,0
20250313,122200,616551028,710,710,710,710,1262
20250313,122100,615655008,710,706,710,706,307
20250313,122000,615438238,706,706,706,706,810
20250313,121900,614866378,706,706,706,706,0
20250313,121800,614866378,706,706,706,706,1
20250313,121700,614865672,713,713,713,713,0
20250313,121600,614865672,713,713,713,713,0
20250313,121500,614865672,713,713,713,713,0
20250313,121400,614865672,713,708,713,708,8074
20250313,121300,609126206,710,710,710,710,0
20250313,121200,609126206,710,710,710,710,1
20250313,121100,609125496,704,704,704,704,0
20250313,121000,609125496,704,707,707,704,728
20250313,120900,608612468,711,711,711,711,0
20250313,120800,608612468,711,711,711,711,50
20250313,120700,608576918,709,709,709,708,1453
20250313,120600,607546743,711,706,711,705,5654
20250313,120500,603535203,706,708,708,703,18293
20250313,120400,590633219,708,708,708,708,123
20250313,120300,590546135,708,709,709,708,143
20250313,120200,590444889,707,705,709,705,5005
20250313,120100,586916353,709,709,709,705,2404
20250313,120000,585219179,709,709,709,709,10
20250313,115900,585212089,710,709,710,709,4216
20250313,115800,582222944,710,708,710,706,5203
20250313,115700,578546582,709,709,710,709,967
20250313,115600,577860977,709,711,711,709,1812
20250313,115500,576574555,713,713,713,713,1
20250313,115400,576573842,711,712,713,711,3659
20250313,115300,573972286,712,711,712,711,198
20250313,115200,573831507,711,712,712,711,4704
20250313,115100,570483963,712,712,712,712,136
20250313,115000,570387131,712,715,715,712,125
20250313,114900,570297826,715,715,715,715,68
20250313,114800,570249206,713,713,713,713,10254
20250313,114700,562938104,714,714,714,714,3890
20250313,114600,560160644,719,715,719,715,651
20250313,114500,559695011,719,719,719,719,0
20250313,114400,559695011,719,719,719,719,10
20250313,114300,559687821,720,716,720,716,15929
20250313,114200,548279940,715,715,715,715,2080
20250313,114100,546792740,715,715,716,715,566
20250313,114000,546387804,715,717,717,715,641
20250313,113900,545928779,720,716,720,716,345
20250313,113800,545680473,715,719,722,715,18500
20250313,113700,532342957,719,718,719,718,3096
20250313,113600,530117992,718,716,720,716,13322
20250313,113500,520536575,716,715,717,714,4308
20250313,113400,517452022,714,714,714,714,6008
20250313,113300,513162310,715,715,715,715,0
20250313,113200,513162310,715,713,715,713,3103
20250313,113100,510944378,713,713,714,713,6172
20250313,113000,506538771,712,711,712,711,54
20250313,112900,506500324,712,712,712,712,0
20250313,112800,506500324,712,711,712,711,15
20250313,112700,506489654,712,713,713,712,5201
20250313,112600,502781541,712,710,712,710,10001
20250313,112500,495680829,711,711,711,711,1001
20250313,112400,494969118,715,715,715,715,0
20250313,112300,494969118,715,715,715,715,15
20250313,112200,494958393,716,715,716,715,775
20250313,112100,494403503,716,715,716,715,4006
20250313,112000,491539212,715,714,715,714,10075
20250313,111900,484336623,710,710,710,710,711
20250313,111800,483831813,714,709,714,709,2401
20250313,111700,482129174,714,713,714,713,11473
20250313,111600,473941356,714,713,714,712,11518
20250313,111500,465739637,713,717,717,713,4259
20250313,111400,462696102,717,715,717,713,145
20250313,111300,462592529,715,709,717,709,11337
20250313,111200,454517494,708,711,711,708,3716
20250313,111100,451875421,711,710,711,707,10331
20250313,111000,444569923,710,710,713,709,5526
20250313,110900,440634524,713,711,715,708,5588
20250313,110800,436675847,710,719,720,710,41725
20250313,110700,406898675,719,719,720,719,4189
20250313,110600,403885788,719,720,722,719,7157
20250313,110500,398728094,719,724,724,719,10419
20250313,110400,391225683,724,723,728,722,58149
20250313,110300,349038202,723,720,723,720,22112
20250313,110200,333075359,722,718,722,718,6042
20250313,110100,328726046,718,722,722,718,14810
20250313,110000,318082580,723,724,724,723,2329
20250313,105900,316396910,725,719,725,716,33048
20250313,105800,292552318,718,702,719,702,74671
20250313,105700,239542206,702,702,702,702,2
20250313,105600,239540802,702,702,702,702,0
20250313,105500,239540802,702,701,702,701,3003
20250313,105400,237432699,701,701,701,701,50
20250313,105300,237397649,701,701,701,701,200
20250313,105200,237257449,702,701,702,701,5002
20250313,105100,233751046,699,701,701,699,85
20250313,105000,233691611,701,701,701,701,4200
20250313,104900,230747411,702,702,702,702,0
20250313,104800,230747411,702,701,702,701,4001
20250313,104700,227942709,701,701,701,701,2312
20250313,104600,226321997,701,701,701,701,2005
20250313,104500,224916492,701,701,701,701,158
20250313,104400,224805734,701,701,701,701,786
20250313,104300,224254748,701,701,701,701,2204
20250313,104200,222709744,701,700,701,700,2000
20250313,104100,221308270,701,701,701,701,1595
20250313,104000,220190175,701,701,701,701,1633
20250313,103900,219045442,701,701,701,701,1359
20250313,103800,218092783,701,700,701,700,507
20250313,103700,217737782,700,701,701,700,2000
20250313,103600,216337282,701,701,701,701,500
20250313,103500,215986782,701,699,701,699,9135
20250313,103400,209593183,700,702,702,699,2651
20250313,103300,207739843,702,703,703,702,1055
20250313,103200,206999178,703,702,703,702,737
20250313,103100,206481802,703,703,703,703,850
20250313,103000,205884252,703,699,707,699,20993
20250313,102900,191144468,699,696,699,695,115
20250313,102800,191064439,700,696,700,696,6321
20250313,102700,186650491,695,696,696,695,938
20250313,102600,185997844,695,692,695,692,10415
20250313,102500,178765154,692,692,692,692,34
20250313,102400,178741626,692,692,692,692,60
20250313,102300,178700106,692,692,692,692,214
20250313,102200,178552018,690,690,690,690,600
20250313,102100,178138018,690,690,690,690,0
20250313,102000,178138018,690,690,690,690,0
20250313,101900,178138018,690,691,691,690,500
20250313,101800,177792918,692,692,692,692,500
20250313,101700,177446918,692,693,693,692,2145
20250313,101600,175960435,693,691,693,690,7248
20250313,101500,170941766,690,691,691,690,3264
20250313,101400,168689521,690,692,693,690,8412
20250313,101300,162868256,692,691,692,691,5001
20250313,101200,159412564,693,693,693,693,1
20250313,101100,159411871,693,693,693,693,2000
20250313,101000,158025871,693,693,693,693,13
20250313,100900,158016862,693,693,693,693,1000
20250313,100800,157323862,693,694,694,691,2968
20250313,100700,155267190,694,693,694,693,1256
20250313,100600,154396781,693,693,693,693,0
20250313,100500,154396781,693,693,693,693,0
20250313,100400,154396781,693,693,693,693,20
20250313,100300,154382921,693,692,693,692,4
20250313,100200,154380150,692,693,693,692,238
20250313,100100,154215248,691,691,691,691,437
20250313,100000,153913281,691,693,693,691,709
20250313,095900,153423346,693,693,693,693,0
20250313,095800,153423346,693,693,693,693,20
20250313,095700,153409486,693,693,693,693,1000
20250313,095600,152716486,692,690,692,690,243
20250313,095500,152548609,689,689,690,689,1310
20250313,095400,151646014,689,691,694,689,22791
20250313,095300,135923539,691,691,691,691,296
20250313,095200,135719003,691,695,695,691,3097
20250313,095100,133578821,695,695,695,695,3264
20250313,095000,131310341,695,692,695,691,1001
20250313,094900,130618146,691,691,691,691,109
20250313,094800,130542827,696,696,696,696,1000
20250313,094700,129846827,696,697,697,692,2816
20250313,094600,127897547,697,697,697,697,1
20250313,094500,127896850,697,697,697,697,7
20250313,094400,127891971,697,697,697,697,3792
20250313,094300,125248947,697,697,697,697,5898
20250313,094200,121138041,697,692,697,692,133
20250313,094100,121045950,690,688,690,687,8002
20250313,094000,115533914,688,688,688,688,600
20250313,093900,115121114,688,688,689,687,3304
20250313,093800,112848326,688,687,688,686,6
20250313,093700,112844204,687,686,687,685,13180
20250313,093600,103794374,687,688,688,687,7004
20250313,093500,98982075,690,690,690,688,5
20250313,093400,98978629,688,688,689,687,305
20250313,093300,98768910,688,690,690,686,9559
20250313,093200,92182829,689,692,692,689,6702
20250313,093100,87560651,692,692,693,688,25332
20250313,093000,70068235,692,693,695,692,3359
20250313,092900,67740657,694,695,695,694,2015
20250313,092800,66340946,695,695,695,695,1
20250313,092700,66340251,696,695,696,694,13162
20250313,092600,57180303,695,695,695,695,207
20250313,092500,57036438,695,694,695,694,677
20250313,092400,56565940,693,692,693,692,197
20250313,092300,56429609,692,694,694,692,13459
20250313,092200,47108322,694,694,694,694,500
20250313,092100,46761322,696,696,696,696,0
20250313,092000,46761322,696,697,697,696,151
20250313,091900,46656225,696,695,696,695,6
20250313,091800,46652050,694,694,694,692,318
20250313,091700,46431388,694,697,697,693,5082
20250313,091600,42906864,698,695,698,694,1010
20250313,091500,42205878,697,695,698,694,118
20250313,091400,42123667,695,698,698,693,2257
20250313,091300,40552324,699,696,699,696,65
20250313,091200,40506929,696,697,700,696,5430
20250313,091100,36713257,697,697,697,697,66
20250313,091000,36667255,697,699,700,697,658
20250313,090900,36208615,700,700,700,700,10000
20250313,090800,29208615,700,698,700,697,161
20250313,090700,29096065,698,699,699,697,866
20250313,090600,28492056,698,697,698,697,6
20250313,090500,28487869,700,700,700,697,479
20250313,090400,28153919,697,697,697,697,0
20250313,090300,28153919,697,700,701,697,16177
20250313,090200,16833094,701,696,701,696,7029
20250313,090100,11928653,694,697,697,691,11223
20250313,090000,4131816,697,697,697,697,5928
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 1197445389 710 710 710 710 3378
3 20250313 190600 1197445389 710 710 710 710 0
4 20250313 190500 1197445389 710 710 710 710 0
5 20250313 190400 1197445389 710 710 710 710 0
6 20250313 190300 1197445389 710 710 710 710 0
7 20250313 190200 1197445389 710 710 710 710 0
8 20250313 190100 1197445389 710 710 710 710 0
9 20250313 190000 1197445389 710 710 710 710 0
10 20250313 185900 1197445389 710 710 710 710 0
11 20250313 185800 1197445389 710 710 710 710 0
12 20250313 185700 1197445389 710 710 710 710 0
13 20250313 185600 1197445389 710 710 710 710 0
14 20250313 185500 1197445389 710 710 710 710 0
15 20250313 185400 1197445389 710 710 710 710 0
16 20250313 185300 1197445389 710 710 710 710 0
17 20250313 185200 1197445389 710 710 710 710 0
18 20250313 185100 1197445389 710 710 710 710 0
19 20250313 185000 1197445389 710 710 710 710 0
20 20250313 184900 1197445389 710 710 710 710 0
21 20250313 184800 1197445389 710 710 710 710 0
22 20250313 184700 1197445389 710 710 710 710 0
23 20250313 184600 1197445389 710 710 710 710 0
24 20250313 184500 1197445389 710 710 710 710 0
25 20250313 184400 1197445389 710 710 710 710 0
26 20250313 184300 1197445389 710 710 710 710 0
27 20250313 184200 1197445389 710 710 710 710 0
28 20250313 184100 1197445389 710 710 710 710 0
29 20250313 184000 1197445389 710 710 710 710 0
30 20250313 183900 1197445389 710 710 710 710 0
31 20250313 183800 1197445389 710 710 710 710 0
32 20250313 183700 1197445389 710 710 710 710 3378
33 20250313 183600 1197445389 710 710 710 710 0
34 20250313 183500 1197445389 710 710 710 710 0
35 20250313 183400 1197445389 710 710 710 710 0
36 20250313 183300 1197445389 710 710 710 710 0
37 20250313 183200 1197445389 710 710 710 710 0
38 20250313 183100 1197445389 710 710 710 710 0
39 20250313 183000 1197445389 710 710 710 710 0
40 20250313 182900 1197445389 710 710 710 710 0
41 20250313 182800 1197445389 710 710 710 710 0
42 20250313 182700 1197445389 710 710 710 710 0
43 20250313 182600 1197445389 710 710 710 710 0
44 20250313 182500 1197445389 710 710 710 710 0
45 20250313 182400 1197445389 710 710 710 710 0
46 20250313 182300 1197445389 710 710 710 710 0
47 20250313 182200 1197445389 710 710 710 710 0
48 20250313 182100 1197445389 710 710 710 710 0
49 20250313 182000 1197445389 710 710 710 710 0
50 20250313 181900 1197445389 710 710 710 710 0
51 20250313 181800 1197445389 710 710 710 710 0
52 20250313 181700 1197445389 710 710 710 710 0
53 20250313 181600 1197445389 710 710 710 710 0
54 20250313 181500 1197445389 710 710 710 710 0
55 20250313 181400 1197445389 710 710 710 710 0
56 20250313 181300 1197445389 710 710 710 710 0
57 20250313 181200 1197445389 710 710 710 710 0
58 20250313 181100 1197445389 710 710 710 710 0
59 20250313 181000 1197445389 710 710 710 710 0
60 20250313 180900 1197445389 710 710 710 710 0
61 20250313 180800 1197445389 710 710 710 710 0
62 20250313 180700 1197445389 710 710 710 710 3378
63 20250313 180600 1197445389 710 710 710 710 0
64 20250313 180500 1197445389 710 710 710 710 0
65 20250313 180400 1197445389 710 710 710 710 0
66 20250313 180300 1197445389 710 710 710 710 0
67 20250313 180200 1197445389 710 710 710 710 0
68 20250313 180100 1197445389 710 710 710 710 0
69 20250313 180000 1197445389 710 710 710 710 0
70 20250313 175900 1197445389 710 710 710 710 0
71 20250313 175800 1197445389 710 710 710 710 0
72 20250313 175700 1197445389 710 710 710 710 0
73 20250313 175600 1197445389 710 710 710 710 0
74 20250313 175500 1197445389 710 710 710 710 0
75 20250313 175400 1197445389 710 710 710 710 0
76 20250313 175300 1197445389 710 710 710 710 0
77 20250313 175200 1197445389 710 710 710 710 0
78 20250313 175100 1197445389 710 710 710 710 0
79 20250313 175000 1197445389 710 710 710 710 0
80 20250313 174900 1197445389 710 710 710 710 0
81 20250313 174800 1197445389 710 710 710 710 0
82 20250313 174700 1197445389 710 710 710 710 0
83 20250313 174600 1197445389 710 710 710 710 0
84 20250313 174500 1197445389 710 710 710 710 0
85 20250313 174400 1197445389 710 710 710 710 0
86 20250313 174300 1197445389 710 710 710 710 0
87 20250313 174200 1197445389 710 710 710 710 0
88 20250313 174100 1197445389 710 710 710 710 0
89 20250313 174000 1197445389 710 710 710 710 0
90 20250313 173900 1197445389 710 710 710 710 0
91 20250313 173800 1197445389 710 710 710 710 0
92 20250313 173700 1197445389 710 710 710 710 3378
93 20250313 173600 1197445389 710 710 710 710 0
94 20250313 173500 1197445389 710 710 710 710 0
95 20250313 173400 1197445389 710 710 710 710 0
96 20250313 173300 1197445389 710 710 710 710 0
97 20250313 173200 1197445389 710 710 710 710 0
98 20250313 173100 1197445389 710 710 710 710 0
99 20250313 173000 1197445389 710 710 710 710 0
100 20250313 172900 1197445389 710 710 710 710 0
101 20250313 172800 1197445389 710 710 710 710 0
102 20250313 172700 1197445389 710 710 710 710 0
103 20250313 172600 1197445389 710 710 710 710 0
104 20250313 172500 1197445389 710 710 710 710 0
105 20250313 172400 1197445389 710 710 710 710 0
106 20250313 172300 1197445389 710 710 710 710 0
107 20250313 172200 1197445389 710 710 710 710 0
108 20250313 172100 1197445389 710 710 710 710 0
109 20250313 172000 1197445389 710 710 710 710 0
110 20250313 171900 1197445389 710 710 710 710 0
111 20250313 171800 1197445389 710 710 710 710 0
112 20250313 171700 1197445389 710 710 710 710 0
113 20250313 171600 1197445389 710 710 710 710 0
114 20250313 171500 1197445389 710 710 710 710 0
115 20250313 171400 1197445389 710 710 710 710 0
116 20250313 171300 1197445389 710 710 710 710 0
117 20250313 171200 1197445389 710 710 710 710 0
118 20250313 171100 1197445389 710 710 710 710 0
119 20250313 171000 1197445389 710 710 710 710 0
120 20250313 170900 1197445389 710 710 710 710 0
121 20250313 170800 1197445389 710 710 710 710 0
122 20250313 170700 1197445389 710 710 710 710 3378
123 20250313 170600 1197445389 710 710 710 710 0
124 20250313 170500 1197445389 710 710 710 710 0
125 20250313 170400 1197445389 710 710 710 710 0
126 20250313 170300 1197445389 710 710 710 710 0
127 20250313 170200 1197445389 710 710 710 710 0
128 20250313 170100 1197445389 710 710 710 710 0
129 20250313 170000 1197445389 710 710 710 710 0
130 20250313 165900 1197445389 710 710 710 710 0
131 20250313 165800 1197445389 710 710 710 710 0
132 20250313 165700 1197445389 710 710 710 710 0
133 20250313 165600 1197445389 710 710 710 710 0
134 20250313 165500 1197445389 710 710 710 710 0
135 20250313 165400 1197445389 710 710 710 710 0
136 20250313 165300 1197445389 710 710 710 710 0
137 20250313 165200 1197445389 710 710 710 710 0
138 20250313 165100 1197445389 710 710 710 710 0
139 20250313 165000 1197445389 710 710 710 710 0
140 20250313 164900 1197445389 710 710 710 710 0
141 20250313 164800 1197445389 710 710 710 710 0
142 20250313 164700 1197445389 710 710 710 710 0
143 20250313 164600 1197445389 710 710 710 710 0
144 20250313 164500 1197445389 710 710 710 710 0
145 20250313 164400 1197445389 710 710 710 710 0
146 20250313 164300 1197445389 710 710 710 710 0
147 20250313 164200 1197445389 710 710 710 710 0
148 20250313 164100 1197445389 710 710 710 710 0
149 20250313 164000 1197445389 710 710 710 710 0
150 20250313 163900 1197445389 710 710 710 710 0
151 20250313 163800 1197445389 710 710 710 710 0
152 20250313 163700 1197445389 710 710 710 710 3378
153 20250313 163600 1197445389 710 710 710 710 0
154 20250313 163500 1197445389 710 710 710 710 0
155 20250313 163400 1197445389 710 710 710 710 0
156 20250313 163300 1197445389 710 710 710 710 0
157 20250313 163200 1197445389 710 710 710 710 0
158 20250313 163100 1197445389 710 710 710 710 0
159 20250313 163000 1197445389 710 710 710 710 0
160 20250313 162900 1197445389 710 710 710 710 0
161 20250313 162800 1197445389 710 710 710 710 0
162 20250313 162700 1197445389 710 710 710 710 0
163 20250313 162600 1197445389 710 710 710 710 0
164 20250313 162500 1197445389 710 710 710 710 0
165 20250313 162400 1197445389 710 710 710 710 0
166 20250313 162300 1197445389 710 710 710 710 0
167 20250313 162200 1197445389 710 710 710 710 0
168 20250313 162100 1197445389 710 710 710 710 0
169 20250313 162000 1197445389 710 710 710 710 0
170 20250313 161900 1197445389 710 710 710 710 0
171 20250313 161800 1197445389 710 710 710 710 0
172 20250313 161700 1197445389 710 710 710 710 0
173 20250313 161600 1197445389 710 710 710 710 0
174 20250313 161500 1197445389 710 710 710 710 0
175 20250313 161400 1197445389 710 710 710 710 0
176 20250313 161300 1197445389 710 710 710 710 0
177 20250313 161200 1197445389 710 710 710 710 0
178 20250313 161100 1197445389 710 710 710 710 0
179 20250313 161000 1197445389 710 710 710 710 0
180 20250313 160900 1197445389 710 710 710 710 0
181 20250313 160800 1197445389 710 710 710 710 0
182 20250313 160700 1197445389 710 710 710 710 3378
183 20250313 160600 1197445389 710 710 710 710 0
184 20250313 160500 1197445389 710 710 710 710 0
185 20250313 160400 1197445389 710 710 710 710 0
186 20250313 160300 1197445389 710 710 710 710 0
187 20250313 160200 1197445389 710 710 710 710 0
188 20250313 160100 1197445389 710 710 710 710 0
189 20250313 160000 1197445389 710 710 710 710 0
190 20250313 155900 1197445389 710 710 710 710 0
191 20250313 155800 1197445389 710 710 710 710 0
192 20250313 155700 1197445389 710 710 710 710 0
193 20250313 155600 1197445389 710 710 710 710 0
194 20250313 155500 1197445389 710 710 710 710 0
195 20250313 155400 1197445389 710 710 710 710 0
196 20250313 155300 1197445389 710 710 710 710 0
197 20250313 155200 1197445389 710 710 710 710 0
198 20250313 155100 1197445389 710 710 710 710 0
199 20250313 155000 1197445389 710 710 710 710 0
200 20250313 154900 1197445389 710 710 710 710 0
201 20250313 154800 1197445389 710 710 710 710 0
202 20250313 154700 1197445389 710 710 710 710 0
203 20250313 154600 1197445389 710 710 710 710 0
204 20250313 154500 1197445389 710 710 710 710 0
205 20250313 154400 1197445389 710 710 710 710 0
206 20250313 154300 1197445389 710 710 710 710 0
207 20250313 154200 1197445389 710 710 710 710 0
208 20250313 154100 1197445389 710 710 710 710 0
209 20250313 154000 1197445389 710 710 710 710 0
210 20250313 153900 1197445389 710 710 710 710 0
211 20250313 153800 1197445389 710 710 710 710 0
212 20250313 153700 1197445389 710 710 710 710 3378
213 20250313 153600 1197445389 710 710 710 710 0
214 20250313 153500 1197445389 710 710 710 710 0
215 20250313 153400 1197445389 710 710 710 710 0
216 20250313 153300 1197445389 710 710 710 710 0
217 20250313 153200 1197445389 710 710 710 710 0
218 20250313 153100 1197445389 710 710 710 710 0
219 20250313 153000 1197445389 710 710 710 710 3378
220 20250313 152900 1195047009 715 715 715 715 0
221 20250313 152800 1195047009 715 715 715 715 0
222 20250313 152700 1195047009 715 715 715 715 0
223 20250313 152600 1195047009 715 715 715 715 0
224 20250313 152500 1195047009 715 715 715 715 0
225 20250313 152400 1195047009 715 715 715 715 0
226 20250313 152300 1195047009 715 715 715 715 0
227 20250313 152200 1195047009 715 715 715 715 0
228 20250313 152100 1195047009 715 715 715 715 0
229 20250313 152000 1195047009 715 715 715 715 0
230 20250313 151900 1195047009 715 715 716 715 10095
231 20250313 151800 1187820387 715 715 715 715 3
232 20250313 151700 1187818242 715 710 715 710 13705
233 20250313 151600 1178046019 713 712 713 712 71
234 20250313 151500 1177995466 713 708 713 708 9577
235 20250313 151400 1171212215 708 708 708 708 500
236 20250313 151300 1170858215 709 710 710 709 15856
237 20250313 151200 1159612800 710 710 710 710 3133
238 20250313 151100 1157388370 710 710 710 710 1
239 20250313 151000 1157387660 709 709 709 709 0
240 20250313 150900 1157387660 709 709 710 709 9715
241 20250313 150800 1150498843 709 712 712 709 15192
242 20250313 150700 1139707716 713 713 713 713 59
243 20250313 150600 1139665649 713 713 713 713 10
244 20250313 150500 1139658519 713 713 713 713 20
245 20250313 150400 1139644259 713 713 713 713 11
246 20250313 150300 1139636416 713 713 713 713 1219
247 20250313 150200 1138767269 713 713 713 713 300
248 20250313 150100 1138553369 714 715 715 714 400
249 20250313 150000 1138267765 714 714 714 714 2915
250 20250313 145900 1136186455 714 713 714 713 750
251 20250313 145800 1135651655 716 715 716 715 4618
252 20250313 145700 1132349775 716 716 716 716 75
253 20250313 145600 1132296075 715 715 715 714 3716
254 20250313 145500 1129640765 716 717 718 716 1084
255 20250313 145400 1128864536 717 718 718 717 874
256 20250313 145300 1128237436 718 718 718 718 60
257 20250313 145200 1128194356 718 718 718 718 40
258 20250313 145100 1128165636 718 718 718 718 0
259 20250313 145000 1128165636 718 718 718 718 395
260 20250313 144900 1127882026 718 718 718 718 5782
261 20250313 144800 1123730550 719 719 719 719 50
262 20250313 144700 1123694600 719 719 719 719 893
263 20250313 144600 1123052533 718 718 718 718 441
264 20250313 144500 1122735895 719 718 719 718 520
265 20250313 144400 1122362035 720 720 720 720 0
266 20250313 144300 1122362035 720 720 720 720 100
267 20250313 144200 1122290035 721 721 721 721 2575
268 20250313 144100 1120433460 721 721 721 721 0
269 20250313 144000 1120433460 721 721 721 721 20
270 20250313 143900 1120419040 721 721 721 721 22
271 20250313 143800 1120403178 716 716 716 715 3463
272 20250313 143700 1117925389 717 723 723 717 10354
273 20250313 143600 1110483195 723 722 723 722 3371
274 20250313 143500 1108046862 722 721 722 721 522
275 20250313 143400 1107670000 721 720 721 720 2701
276 20250313 143300 1105724579 721 721 721 721 595
277 20250313 143200 1105295584 721 721 721 721 140
278 20250313 143100 1105194644 723 721 723 721 37
279 20250313 143000 1105167907 721 721 721 719 3603
280 20250313 142900 1102575414 721 721 721 721 50
281 20250313 142800 1102539364 721 721 721 721 4003
282 20250313 142700 1099653201 721 719 721 719 21
283 20250313 142600 1099638100 719 721 721 719 758
284 20250313 142500 1099092690 720 720 720 719 270
285 20250313 142400 1098898357 721 721 722 721 5574
286 20250313 142300 1094878503 721 723 723 721 1321
287 20250313 142200 1093923469 723 721 723 721 2670
288 20250313 142100 1091994819 721 719 721 719 3320
289 20250313 142000 1089604699 719 719 719 719 0
290 20250313 141900 1089604699 719 719 719 719 40
291 20250313 141800 1089575939 719 719 719 719 300
292 20250313 141700 1089360239 719 719 719 719 10
293 20250313 141600 1089353049 718 718 718 718 127
294 20250313 141500 1089261863 718 718 718 718 20
295 20250313 141400 1089247503 718 722 723 718 2513
296 20250313 141300 1087437655 722 718 722 717 22390
297 20250313 141200 1071357953 718 718 718 718 0
298 20250313 141100 1071357953 718 718 718 718 650
299 20250313 141000 1070891253 718 719 722 718 6972
300 20250313 140900 1065879280 719 722 722 719 107
301 20250313 140800 1065802149 722 718 722 718 154
302 20250313 140700 1065691484 718 719 723 718 484
303 20250313 140600 1065342757 719 723 723 719 2381
304 20250313 140500 1063630686 723 723 723 718 694
305 20250313 140400 1063128929 723 716 723 716 6395
306 20250313 140300 1058524927 716 719 719 716 8834
307 20250313 140200 1052187607 718 719 719 718 3527
308 20250313 140100 1049653378 719 720 720 719 2651
309 20250313 140000 1047744972 720 721 721 720 1622
310 20250313 135900 1046577055 720 727 727 720 14491
311 20250313 135800 1036127106 727 726 728 723 13231
312 20250313 135700 1026517162 726 725 726 724 586
313 20250313 135600 1026092237 725 725 725 724 163
314 20250313 135500 1025974168 721 724 725 721 10423
315 20250313 135400 1018453323 724 726 726 724 63
316 20250313 135300 1018407701 720 722 725 719 16991
317 20250313 135200 1006169164 722 722 722 722 3970
318 20250313 135100 1003302824 727 727 727 727 297
319 20250313 135000 1003086905 727 727 727 727 5379
320 20250313 134900 999176372 725 725 725 721 11867
321 20250313 134800 990585936 725 727 727 725 5598
322 20250313 134700 986526121 727 733 734 727 24604
323 20250313 134600 968508284 733 729 734 727 30274
324 20250313 134500 946384219 729 726 729 726 16491
325 20250313 134400 934372440 725 725 725 725 9209
326 20250313 134300 927695915 727 727 728 726 301
327 20250313 134200 927477222 729 725 729 724 5245
328 20250313 134100 923675749 725 727 730 725 30961
329 20250313 134000 901148388 727 725 727 724 76434
330 20250313 133900 845657765 723 720 724 720 26054
331 20250313 133800 826829253 720 719 720 719 33205
332 20250313 133700 802921663 720 719 720 719 26661
333 20250313 133600 783746753 719 718 719 718 13284
334 20250313 133500 774206883 718 717 718 717 1395
335 20250313 133400 773206667 717 717 717 717 3000
336 20250313 133300 771055667 717 716 718 716 5616
337 20250313 133200 767029765 717 717 717 717 0
338 20250313 133100 767029765 717 717 717 717 0
339 20250313 133000 767029765 717 718 718 717 4419
340 20250313 132900 763857078 718 718 718 718 8431
341 20250313 132800 757803620 718 718 718 718 0
342 20250313 132700 757803620 718 717 718 717 5538
343 20250313 132600 753829080 717 715 717 715 1410
344 20250313 132500 752818150 715 714 717 714 7574
345 20250313 132400 747403635 714 715 717 714 10931
346 20250313 132300 739572478 716 717 717 716 3097
347 20250313 132200 737355025 716 714 716 713 2223
348 20250313 132100 735769993 714 716 717 714 24683
349 20250313 132000 718132895 716 716 716 716 731
350 20250313 131900 717609499 716 710 718 710 18421
351 20250313 131800 704438154 710 712 712 710 1250
352 20250313 131700 703548394 713 711 713 711 13170
353 20250313 131600 694176460 709 709 709 709 0
354 20250313 131500 694176460 709 709 709 709 0
355 20250313 131400 694176460 709 709 709 709 3948
356 20250313 131300 691377328 711 711 711 711 1
357 20250313 131200 691376617 709 711 711 709 119
358 20250313 131100 691292242 712 712 712 712 2048
359 20250313 131000 689834066 709 709 709 709 0
360 20250313 130900 689834066 709 709 709 709 0
361 20250313 130800 689834066 709 708 709 708 9340
362 20250313 130700 683220846 708 708 708 708 4
363 20250313 130600 683218014 710 710 710 710 4900
364 20250313 130500 679739014 710 710 710 710 0
365 20250313 130400 679739014 710 710 710 710 100
366 20250313 130300 679668014 711 710 711 710 5000
367 20250313 130200 676113462 710 710 710 710 0
368 20250313 130100 676113462 710 710 710 710 581
369 20250313 130000 675700952 712 709 712 709 7756
370 20250313 125900 670190599 712 709 712 709 1548
371 20250313 125800 669091754 709 708 710 708 14518
372 20250313 125700 658798909 709 706 709 706 7714
373 20250313 125600 653348111 703 704 704 703 3500
374 20250313 125500 650887601 704 704 704 704 0
375 20250313 125400 650887601 704 704 704 704 2000
376 20250313 125300 649479601 704 704 704 704 7
377 20250313 125200 649474673 704 704 704 704 3377
378 20250313 125100 647097265 704 704 704 704 500
379 20250313 125000 646745265 705 705 705 705 1
380 20250313 124900 646744560 704 704 704 704 21
381 20250313 124800 646729776 704 704 704 704 2343
382 20250313 124700 645080304 704 704 704 704 0
383 20250313 124600 645080304 704 704 704 704 3
384 20250313 124500 645078192 704 705 705 704 833
385 20250313 124400 644491690 707 707 707 707 0
386 20250313 124300 644491690 707 706 709 706 3100
387 20250313 124200 642295588 705 706 707 705 256
388 20250313 124100 642114852 707 706 707 706 457
389 20250313 124000 641792203 706 705 706 705 241
390 20250313 123900 641622297 706 706 706 706 151
391 20250313 123800 641515691 706 706 706 706 1
392 20250313 123700 641514985 703 703 703 703 3557
393 20250313 123600 639014414 702 703 706 702 6876
394 20250313 123500 634169957 703 704 704 703 2544
395 20250313 123400 632379568 704 704 704 704 0
396 20250313 123300 632379568 704 704 704 704 500
397 20250313 123200 632027568 704 704 704 704 433
398 20250313 123100 631722736 704 703 705 703 3928
399 20250313 123000 628961343 703 704 704 703 7207
400 20250313 122900 623894300 704 706 706 704 9881
401 20250313 122800 616923435 706 706 706 706 410
402 20250313 122700 616633975 706 706 706 706 2
403 20250313 122600 616632563 709 709 709 709 100
404 20250313 122500 616561663 709 709 709 709 15
405 20250313 122400 616551028 710 710 710 710 0
406 20250313 122300 616551028 710 710 710 710 0
407 20250313 122200 616551028 710 710 710 710 1262
408 20250313 122100 615655008 710 706 710 706 307
409 20250313 122000 615438238 706 706 706 706 810
410 20250313 121900 614866378 706 706 706 706 0
411 20250313 121800 614866378 706 706 706 706 1
412 20250313 121700 614865672 713 713 713 713 0
413 20250313 121600 614865672 713 713 713 713 0
414 20250313 121500 614865672 713 713 713 713 0
415 20250313 121400 614865672 713 708 713 708 8074
416 20250313 121300 609126206 710 710 710 710 0
417 20250313 121200 609126206 710 710 710 710 1
418 20250313 121100 609125496 704 704 704 704 0
419 20250313 121000 609125496 704 707 707 704 728
420 20250313 120900 608612468 711 711 711 711 0
421 20250313 120800 608612468 711 711 711 711 50
422 20250313 120700 608576918 709 709 709 708 1453
423 20250313 120600 607546743 711 706 711 705 5654
424 20250313 120500 603535203 706 708 708 703 18293
425 20250313 120400 590633219 708 708 708 708 123
426 20250313 120300 590546135 708 709 709 708 143
427 20250313 120200 590444889 707 705 709 705 5005
428 20250313 120100 586916353 709 709 709 705 2404
429 20250313 120000 585219179 709 709 709 709 10
430 20250313 115900 585212089 710 709 710 709 4216
431 20250313 115800 582222944 710 708 710 706 5203
432 20250313 115700 578546582 709 709 710 709 967
433 20250313 115600 577860977 709 711 711 709 1812
434 20250313 115500 576574555 713 713 713 713 1
435 20250313 115400 576573842 711 712 713 711 3659
436 20250313 115300 573972286 712 711 712 711 198
437 20250313 115200 573831507 711 712 712 711 4704
438 20250313 115100 570483963 712 712 712 712 136
439 20250313 115000 570387131 712 715 715 712 125
440 20250313 114900 570297826 715 715 715 715 68
441 20250313 114800 570249206 713 713 713 713 10254
442 20250313 114700 562938104 714 714 714 714 3890
443 20250313 114600 560160644 719 715 719 715 651
444 20250313 114500 559695011 719 719 719 719 0
445 20250313 114400 559695011 719 719 719 719 10
446 20250313 114300 559687821 720 716 720 716 15929
447 20250313 114200 548279940 715 715 715 715 2080
448 20250313 114100 546792740 715 715 716 715 566
449 20250313 114000 546387804 715 717 717 715 641
450 20250313 113900 545928779 720 716 720 716 345
451 20250313 113800 545680473 715 719 722 715 18500
452 20250313 113700 532342957 719 718 719 718 3096
453 20250313 113600 530117992 718 716 720 716 13322
454 20250313 113500 520536575 716 715 717 714 4308
455 20250313 113400 517452022 714 714 714 714 6008
456 20250313 113300 513162310 715 715 715 715 0
457 20250313 113200 513162310 715 713 715 713 3103
458 20250313 113100 510944378 713 713 714 713 6172
459 20250313 113000 506538771 712 711 712 711 54
460 20250313 112900 506500324 712 712 712 712 0
461 20250313 112800 506500324 712 711 712 711 15
462 20250313 112700 506489654 712 713 713 712 5201
463 20250313 112600 502781541 712 710 712 710 10001
464 20250313 112500 495680829 711 711 711 711 1001
465 20250313 112400 494969118 715 715 715 715 0
466 20250313 112300 494969118 715 715 715 715 15
467 20250313 112200 494958393 716 715 716 715 775
468 20250313 112100 494403503 716 715 716 715 4006
469 20250313 112000 491539212 715 714 715 714 10075
470 20250313 111900 484336623 710 710 710 710 711
471 20250313 111800 483831813 714 709 714 709 2401
472 20250313 111700 482129174 714 713 714 713 11473
473 20250313 111600 473941356 714 713 714 712 11518
474 20250313 111500 465739637 713 717 717 713 4259
475 20250313 111400 462696102 717 715 717 713 145
476 20250313 111300 462592529 715 709 717 709 11337
477 20250313 111200 454517494 708 711 711 708 3716
478 20250313 111100 451875421 711 710 711 707 10331
479 20250313 111000 444569923 710 710 713 709 5526
480 20250313 110900 440634524 713 711 715 708 5588
481 20250313 110800 436675847 710 719 720 710 41725
482 20250313 110700 406898675 719 719 720 719 4189
483 20250313 110600 403885788 719 720 722 719 7157
484 20250313 110500 398728094 719 724 724 719 10419
485 20250313 110400 391225683 724 723 728 722 58149
486 20250313 110300 349038202 723 720 723 720 22112
487 20250313 110200 333075359 722 718 722 718 6042
488 20250313 110100 328726046 718 722 722 718 14810
489 20250313 110000 318082580 723 724 724 723 2329
490 20250313 105900 316396910 725 719 725 716 33048
491 20250313 105800 292552318 718 702 719 702 74671
492 20250313 105700 239542206 702 702 702 702 2
493 20250313 105600 239540802 702 702 702 702 0
494 20250313 105500 239540802 702 701 702 701 3003
495 20250313 105400 237432699 701 701 701 701 50
496 20250313 105300 237397649 701 701 701 701 200
497 20250313 105200 237257449 702 701 702 701 5002
498 20250313 105100 233751046 699 701 701 699 85
499 20250313 105000 233691611 701 701 701 701 4200
500 20250313 104900 230747411 702 702 702 702 0
501 20250313 104800 230747411 702 701 702 701 4001
502 20250313 104700 227942709 701 701 701 701 2312
503 20250313 104600 226321997 701 701 701 701 2005
504 20250313 104500 224916492 701 701 701 701 158
505 20250313 104400 224805734 701 701 701 701 786
506 20250313 104300 224254748 701 701 701 701 2204
507 20250313 104200 222709744 701 700 701 700 2000
508 20250313 104100 221308270 701 701 701 701 1595
509 20250313 104000 220190175 701 701 701 701 1633
510 20250313 103900 219045442 701 701 701 701 1359
511 20250313 103800 218092783 701 700 701 700 507
512 20250313 103700 217737782 700 701 701 700 2000
513 20250313 103600 216337282 701 701 701 701 500
514 20250313 103500 215986782 701 699 701 699 9135
515 20250313 103400 209593183 700 702 702 699 2651
516 20250313 103300 207739843 702 703 703 702 1055
517 20250313 103200 206999178 703 702 703 702 737
518 20250313 103100 206481802 703 703 703 703 850
519 20250313 103000 205884252 703 699 707 699 20993
520 20250313 102900 191144468 699 696 699 695 115
521 20250313 102800 191064439 700 696 700 696 6321
522 20250313 102700 186650491 695 696 696 695 938
523 20250313 102600 185997844 695 692 695 692 10415
524 20250313 102500 178765154 692 692 692 692 34
525 20250313 102400 178741626 692 692 692 692 60
526 20250313 102300 178700106 692 692 692 692 214
527 20250313 102200 178552018 690 690 690 690 600
528 20250313 102100 178138018 690 690 690 690 0
529 20250313 102000 178138018 690 690 690 690 0
530 20250313 101900 178138018 690 691 691 690 500
531 20250313 101800 177792918 692 692 692 692 500
532 20250313 101700 177446918 692 693 693 692 2145
533 20250313 101600 175960435 693 691 693 690 7248
534 20250313 101500 170941766 690 691 691 690 3264
535 20250313 101400 168689521 690 692 693 690 8412
536 20250313 101300 162868256 692 691 692 691 5001
537 20250313 101200 159412564 693 693 693 693 1
538 20250313 101100 159411871 693 693 693 693 2000
539 20250313 101000 158025871 693 693 693 693 13
540 20250313 100900 158016862 693 693 693 693 1000
541 20250313 100800 157323862 693 694 694 691 2968
542 20250313 100700 155267190 694 693 694 693 1256
543 20250313 100600 154396781 693 693 693 693 0
544 20250313 100500 154396781 693 693 693 693 0
545 20250313 100400 154396781 693 693 693 693 20
546 20250313 100300 154382921 693 692 693 692 4
547 20250313 100200 154380150 692 693 693 692 238
548 20250313 100100 154215248 691 691 691 691 437
549 20250313 100000 153913281 691 693 693 691 709
550 20250313 095900 153423346 693 693 693 693 0
551 20250313 095800 153423346 693 693 693 693 20
552 20250313 095700 153409486 693 693 693 693 1000
553 20250313 095600 152716486 692 690 692 690 243
554 20250313 095500 152548609 689 689 690 689 1310
555 20250313 095400 151646014 689 691 694 689 22791
556 20250313 095300 135923539 691 691 691 691 296
557 20250313 095200 135719003 691 695 695 691 3097
558 20250313 095100 133578821 695 695 695 695 3264
559 20250313 095000 131310341 695 692 695 691 1001
560 20250313 094900 130618146 691 691 691 691 109
561 20250313 094800 130542827 696 696 696 696 1000
562 20250313 094700 129846827 696 697 697 692 2816
563 20250313 094600 127897547 697 697 697 697 1
564 20250313 094500 127896850 697 697 697 697 7
565 20250313 094400 127891971 697 697 697 697 3792
566 20250313 094300 125248947 697 697 697 697 5898
567 20250313 094200 121138041 697 692 697 692 133
568 20250313 094100 121045950 690 688 690 687 8002
569 20250313 094000 115533914 688 688 688 688 600
570 20250313 093900 115121114 688 688 689 687 3304
571 20250313 093800 112848326 688 687 688 686 6
572 20250313 093700 112844204 687 686 687 685 13180
573 20250313 093600 103794374 687 688 688 687 7004
574 20250313 093500 98982075 690 690 690 688 5
575 20250313 093400 98978629 688 688 689 687 305
576 20250313 093300 98768910 688 690 690 686 9559
577 20250313 093200 92182829 689 692 692 689 6702
578 20250313 093100 87560651 692 692 693 688 25332
579 20250313 093000 70068235 692 693 695 692 3359
580 20250313 092900 67740657 694 695 695 694 2015
581 20250313 092800 66340946 695 695 695 695 1
582 20250313 092700 66340251 696 695 696 694 13162
583 20250313 092600 57180303 695 695 695 695 207
584 20250313 092500 57036438 695 694 695 694 677
585 20250313 092400 56565940 693 692 693 692 197
586 20250313 092300 56429609 692 694 694 692 13459
587 20250313 092200 47108322 694 694 694 694 500
588 20250313 092100 46761322 696 696 696 696 0
589 20250313 092000 46761322 696 697 697 696 151
590 20250313 091900 46656225 696 695 696 695 6
591 20250313 091800 46652050 694 694 694 692 318
592 20250313 091700 46431388 694 697 697 693 5082
593 20250313 091600 42906864 698 695 698 694 1010
594 20250313 091500 42205878 697 695 698 694 118
595 20250313 091400 42123667 695 698 698 693 2257
596 20250313 091300 40552324 699 696 699 696 65
597 20250313 091200 40506929 696 697 700 696 5430
598 20250313 091100 36713257 697 697 697 697 66
599 20250313 091000 36667255 697 699 700 697 658
600 20250313 090900 36208615 700 700 700 700 10000
601 20250313 090800 29208615 700 698 700 697 161
602 20250313 090700 29096065 698 699 699 697 866
603 20250313 090600 28492056 698 697 698 697 6
604 20250313 090500 28487869 700 700 700 697 479
605 20250313 090400 28153919 697 697 697 697 0
606 20250313 090300 28153919 697 700 701 697 16177
607 20250313 090200 16833094 701 696 701 696 7029
608 20250313 090100 11928653 694 697 697 691 11223
609 20250313 090000 4131816 697 697 697 697 5928

1
019490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,76432270,0,54343343970,0.00
20250310,0,76432270,0,52661834030,0.00
20250307,0,76432270,0,49833840040,0.00
20250306,0,76432270,0,49833840040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 76432270 0 54343343970 0.00
3 20250310 0 76432270 0 52661834030 0.00
4 20250307 0 76432270 0 49833840040 0.00
5 20250306 0 76432270 0 49833840040 0.00