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
019550/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,236331693,690,690,690,690,10881
20250313,190600,236331693,690,690,690,690,0
20250313,190500,236331693,690,690,690,690,0
20250313,190400,236331693,690,690,690,690,0
20250313,190300,236331693,690,690,690,690,0
20250313,190200,236331693,690,690,690,690,0
20250313,190100,236331693,690,690,690,690,0
20250313,190000,236331693,690,690,690,690,0
20250313,185900,236331693,690,690,690,690,0
20250313,185800,236331693,690,690,690,690,0
20250313,185700,236331693,690,690,690,690,0
20250313,185600,236331693,690,690,690,690,0
20250313,185500,236331693,690,690,690,690,0
20250313,185400,236331693,690,690,690,690,0
20250313,185300,236331693,690,690,690,690,0
20250313,185200,236331693,690,690,690,690,0
20250313,185100,236331693,690,690,690,690,0
20250313,185000,236331693,690,690,690,690,0
20250313,184900,236331693,690,690,690,690,0
20250313,184800,236331693,690,690,690,690,0
20250313,184700,236331693,690,690,690,690,0
20250313,184600,236331693,690,690,690,690,0
20250313,184500,236331693,690,690,690,690,0
20250313,184400,236331693,690,690,690,690,0
20250313,184300,236331693,690,690,690,690,0
20250313,184200,236331693,690,690,690,690,0
20250313,184100,236331693,690,690,690,690,0
20250313,184000,236331693,690,690,690,690,0
20250313,183900,236331693,690,690,690,690,0
20250313,183800,236331693,690,690,690,690,0
20250313,183700,236331693,690,690,690,690,10881
20250313,183600,236331693,690,690,690,690,0
20250313,183500,236331693,690,690,690,690,0
20250313,183400,236331693,690,690,690,690,0
20250313,183300,236331693,690,690,690,690,0
20250313,183200,236331693,690,690,690,690,0
20250313,183100,236331693,690,690,690,690,0
20250313,183000,236331693,690,690,690,690,0
20250313,182900,236331693,690,690,690,690,0
20250313,182800,236331693,690,690,690,690,0
20250313,182700,236331693,690,690,690,690,0
20250313,182600,236331693,690,690,690,690,0
20250313,182500,236331693,690,690,690,690,0
20250313,182400,236331693,690,690,690,690,0
20250313,182300,236331693,690,690,690,690,0
20250313,182200,236331693,690,690,690,690,0
20250313,182100,236331693,690,690,690,690,0
20250313,182000,236331693,690,690,690,690,0
20250313,181900,236331693,690,690,690,690,0
20250313,181800,236331693,690,690,690,690,0
20250313,181700,236331693,690,690,690,690,0
20250313,181600,236331693,690,690,690,690,0
20250313,181500,236331693,690,690,690,690,0
20250313,181400,236331693,690,690,690,690,0
20250313,181300,236331693,690,690,690,690,0
20250313,181200,236331693,690,690,690,690,0
20250313,181100,236331693,690,690,690,690,0
20250313,181000,236331693,690,690,690,690,0
20250313,180900,236331693,690,690,690,690,0
20250313,180800,236331693,690,690,690,690,0
20250313,180700,236331693,690,690,690,690,10881
20250313,180600,236331693,690,690,690,690,0
20250313,180500,236331693,690,690,690,690,0
20250313,180400,236331693,690,690,690,690,0
20250313,180300,236331693,690,690,690,690,0
20250313,180200,236331693,690,690,690,690,0
20250313,180100,236331693,690,690,690,690,0
20250313,180000,236331693,690,690,690,690,0
20250313,175900,236331693,690,690,690,690,0
20250313,175800,236331693,690,690,690,690,0
20250313,175700,236331693,690,690,690,690,0
20250313,175600,236331693,690,690,690,690,0
20250313,175500,236331693,690,690,690,690,0
20250313,175400,236331693,690,690,690,690,0
20250313,175300,236331693,690,690,690,690,0
20250313,175200,236331693,690,690,690,690,0
20250313,175100,236331693,690,690,690,690,0
20250313,175000,236331693,690,690,690,690,0
20250313,174900,236331693,690,690,690,690,0
20250313,174800,236331693,690,690,690,690,0
20250313,174700,236331693,690,690,690,690,0
20250313,174600,236331693,690,690,690,690,0
20250313,174500,236331693,690,690,690,690,0
20250313,174400,236331693,690,690,690,690,0
20250313,174300,236331693,690,690,690,690,0
20250313,174200,236331693,690,690,690,690,0
20250313,174100,236331693,690,690,690,690,0
20250313,174000,236331693,690,690,690,690,0
20250313,173900,236331693,690,690,690,690,0
20250313,173800,236331693,690,690,690,690,0
20250313,173700,236331693,690,690,690,690,10881
20250313,173600,236331693,690,690,690,690,0
20250313,173500,236331693,690,690,690,690,0
20250313,173400,236331693,690,690,690,690,0
20250313,173300,236331693,690,690,690,690,0
20250313,173200,236331693,690,690,690,690,0
20250313,173100,236331693,690,690,690,690,0
20250313,173000,236331693,690,690,690,690,0
20250313,172900,236331693,690,690,690,690,0
20250313,172800,236331693,690,690,690,690,0
20250313,172700,236331693,690,690,690,690,0
20250313,172600,236331693,690,690,690,690,0
20250313,172500,236331693,690,690,690,690,0
20250313,172400,236331693,690,690,690,690,0
20250313,172300,236331693,690,690,690,690,0
20250313,172200,236331693,690,690,690,690,0
20250313,172100,236331693,690,690,690,690,0
20250313,172000,236331693,690,690,690,690,0
20250313,171900,236331693,690,690,690,690,0
20250313,171800,236331693,690,690,690,690,0
20250313,171700,236331693,690,690,690,690,0
20250313,171600,236331693,690,690,690,690,0
20250313,171500,236331693,690,690,690,690,0
20250313,171400,236331693,690,690,690,690,0
20250313,171300,236331693,690,690,690,690,0
20250313,171200,236331693,690,690,690,690,0
20250313,171100,236331693,690,690,690,690,0
20250313,171000,236331693,690,690,690,690,0
20250313,170900,236331693,690,690,690,690,0
20250313,170800,236331693,690,690,690,690,0
20250313,170700,236331693,690,690,690,690,10881
20250313,170600,236331693,690,690,690,690,0
20250313,170500,236331693,690,690,690,690,0
20250313,170400,236331693,690,690,690,690,0
20250313,170300,236331693,690,690,690,690,0
20250313,170200,236331693,690,690,690,690,0
20250313,170100,236331693,690,690,690,690,0
20250313,170000,236331693,690,690,690,690,0
20250313,165900,236331693,690,690,690,690,0
20250313,165800,236331693,690,690,690,690,0
20250313,165700,236331693,690,690,690,690,0
20250313,165600,236331693,690,690,690,690,0
20250313,165500,236331693,690,690,690,690,0
20250313,165400,236331693,690,690,690,690,0
20250313,165300,236331693,690,690,690,690,0
20250313,165200,236331693,690,690,690,690,0
20250313,165100,236331693,690,690,690,690,0
20250313,165000,236331693,690,690,690,690,0
20250313,164900,236331693,690,690,690,690,0
20250313,164800,236331693,690,690,690,690,0
20250313,164700,236331693,690,690,690,690,0
20250313,164600,236331693,690,690,690,690,0
20250313,164500,236331693,690,690,690,690,0
20250313,164400,236331693,690,690,690,690,0
20250313,164300,236331693,690,690,690,690,0
20250313,164200,236331693,690,690,690,690,0
20250313,164100,236331693,690,690,690,690,0
20250313,164000,236331693,690,690,690,690,0
20250313,163900,236331693,690,690,690,690,0
20250313,163800,236331693,690,690,690,690,0
20250313,163700,236331693,690,690,690,690,10881
20250313,163600,236331693,690,690,690,690,0
20250313,163500,236331693,690,690,690,690,0
20250313,163400,236331693,690,690,690,690,0
20250313,163300,236331693,690,690,690,690,0
20250313,163200,236331693,690,690,690,690,0
20250313,163100,236331693,690,690,690,690,0
20250313,163000,236331693,690,690,690,690,0
20250313,162900,236331693,690,690,690,690,0
20250313,162800,236331693,690,690,690,690,0
20250313,162700,236331693,690,690,690,690,0
20250313,162600,236331693,690,690,690,690,0
20250313,162500,236331693,690,690,690,690,0
20250313,162400,236331693,690,690,690,690,0
20250313,162300,236331693,690,690,690,690,0
20250313,162200,236331693,690,690,690,690,0
20250313,162100,236331693,690,690,690,690,0
20250313,162000,236331693,690,690,690,690,0
20250313,161900,236331693,690,690,690,690,0
20250313,161800,236331693,690,690,690,690,0
20250313,161700,236331693,690,690,690,690,0
20250313,161600,236331693,690,690,690,690,0
20250313,161500,236331693,690,690,690,690,0
20250313,161400,236331693,690,690,690,690,0
20250313,161300,236331693,690,690,690,690,0
20250313,161200,236331693,690,690,690,690,0
20250313,161100,236331693,690,690,690,690,0
20250313,161000,236331693,690,690,690,690,0
20250313,160900,236331693,690,690,690,690,0
20250313,160800,236331693,690,690,690,690,0
20250313,160700,236331693,690,690,690,690,10881
20250313,160600,236331693,690,690,690,690,0
20250313,160500,236331693,690,690,690,690,0
20250313,160400,236331693,690,690,690,690,0
20250313,160300,236331693,690,690,690,690,0
20250313,160200,236331693,690,690,690,690,0
20250313,160100,236331693,690,690,690,690,0
20250313,160000,236331693,690,690,690,690,0
20250313,155900,236331693,690,690,690,690,0
20250313,155800,236331693,690,690,690,690,0
20250313,155700,236331693,690,690,690,690,0
20250313,155600,236331693,690,690,690,690,0
20250313,155500,236331693,690,690,690,690,0
20250313,155400,236331693,690,690,690,690,0
20250313,155300,236331693,690,690,690,690,0
20250313,155200,236331693,690,690,690,690,0
20250313,155100,236331693,690,690,690,690,0
20250313,155000,236331693,690,690,690,690,0
20250313,154900,236331693,690,690,690,690,0
20250313,154800,236331693,690,690,690,690,0
20250313,154700,236331693,690,690,690,690,0
20250313,154600,236331693,690,690,690,690,0
20250313,154500,236331693,690,690,690,690,0
20250313,154400,236331693,690,690,690,690,0
20250313,154300,236331693,690,690,690,690,0
20250313,154200,236331693,690,690,690,690,0
20250313,154100,236331693,690,690,690,690,0
20250313,154000,236331693,690,690,690,690,0
20250313,153900,236331693,690,690,690,690,0
20250313,153800,236331693,690,690,690,690,0
20250313,153700,236331693,690,690,690,690,10881
20250313,153600,236331693,690,690,690,690,0
20250313,153500,236331693,690,690,690,690,0
20250313,153400,236331693,690,690,690,690,0
20250313,153300,236331693,690,690,690,690,0
20250313,153200,236331693,690,690,690,690,0
20250313,153100,236331693,690,690,690,690,0
20250313,153000,236331693,690,690,690,690,10881
20250313,152900,228823803,693,693,693,693,0
20250313,152800,228823803,693,693,693,693,0
20250313,152700,228823803,693,693,693,693,0
20250313,152600,228823803,693,693,693,693,0
20250313,152500,228823803,693,693,693,693,0
20250313,152400,228823803,693,693,693,693,0
20250313,152300,228823803,693,693,693,693,0
20250313,152200,228823803,693,693,693,693,0
20250313,152100,228823803,693,693,693,693,0
20250313,152000,228823803,693,693,693,693,0
20250313,151900,228823803,693,693,693,693,28
20250313,151800,228804399,692,692,694,691,1981
20250313,151700,227433330,692,695,695,692,6981
20250313,151600,222594314,695,695,695,695,2000
20250313,151500,221204314,697,698,700,695,272
20250313,151400,221014653,700,696,712,695,13215
20250313,151300,211700254,692,694,709,692,33550
20250313,151200,188164976,692,692,692,692,0
20250313,151100,188164976,692,692,692,692,20
20250313,151000,188151136,692,692,692,692,56
20250313,150900,188112384,692,692,692,692,26
20250313,150800,188094392,692,692,692,692,0
20250313,150700,188094392,692,692,692,692,0
20250313,150600,188094392,692,691,692,691,5077
20250313,150500,184586061,691,691,691,691,3
20250313,150400,184583988,690,690,690,690,1205
20250313,150300,183752538,691,691,691,691,0
20250313,150200,183752538,691,691,691,691,0
20250313,150100,183752538,691,691,691,691,100
20250313,150000,183683438,691,691,691,691,60
20250313,145900,183641978,691,691,691,691,0
20250313,145800,183641978,691,691,691,691,10
20250313,145700,183635068,691,690,691,690,2
20250313,145600,183633687,691,691,691,691,30
20250313,145500,183612957,691,691,691,691,1
20250313,145400,183612266,690,690,690,690,0
20250313,145300,183612266,690,690,690,690,0
20250313,145200,183612266,690,690,690,690,0
20250313,145100,183612266,690,690,690,690,0
20250313,145000,183612266,690,690,690,690,1500
20250313,144900,182577266,689,692,692,689,8365
20250313,144800,176808688,694,694,694,694,0
20250313,144700,176808688,694,693,694,693,20
20250313,144600,176794818,693,693,693,693,10
20250313,144500,176787888,694,693,694,690,5822
20250313,144400,172766963,694,694,694,694,1
20250313,144300,172766269,693,696,696,693,18530
20250313,144200,159909443,695,694,695,694,490
20250313,144100,159569382,694,693,694,693,1066
20250313,144000,158830600,693,693,693,693,71
20250313,143900,158781397,696,696,696,696,0
20250313,143800,158781397,696,696,696,696,2
20250313,143700,158780005,693,693,693,693,1300
20250313,143600,157879105,696,696,696,696,101
20250313,143500,157808809,693,693,693,693,0
20250313,143400,157808809,693,693,693,693,0
20250313,143300,157808809,693,693,693,693,4980
20250313,143200,154357669,693,693,693,693,0
20250313,143100,154357669,693,693,693,693,0
20250313,143000,154357669,693,693,693,693,1399
20250313,142900,153388162,692,692,692,692,0
20250313,142800,153388162,692,693,693,692,1400
20250313,142700,152419361,691,690,691,690,16925
20250313,142600,140724934,690,690,690,689,732
20250313,142500,140219884,690,690,690,690,105
20250313,142400,140147434,689,690,690,689,3174
20250313,142300,137957877,690,691,691,690,3
20250313,142200,137955806,690,690,690,690,1
20250313,142100,137955116,690,690,690,690,2
20250313,142000,137953736,691,691,691,691,0
20250313,141900,137953736,691,690,691,690,684
20250313,141800,137481775,691,691,691,691,7
20250313,141700,137476938,691,691,691,691,2000
20250313,141600,136094938,691,691,691,691,0
20250313,141500,136094938,691,691,691,691,0
20250313,141400,136094938,691,691,691,691,0
20250313,141300,136094938,691,691,691,691,0
20250313,141200,136094938,691,691,691,691,100
20250313,141100,136025838,691,691,691,691,0
20250313,141000,136025838,691,691,691,691,6
20250313,140900,136021692,691,690,691,690,14
20250313,140800,136012031,690,690,690,690,30
20250313,140700,135991331,690,690,690,690,0
20250313,140600,135991331,690,690,690,690,0
20250313,140500,135991331,690,690,690,690,152
20250313,140400,135886451,691,691,691,691,3
20250313,140300,135884378,689,690,690,689,1017
20250313,140200,135183664,690,690,690,690,0
20250313,140100,135183664,690,690,690,690,5
20250313,140000,135180214,691,691,691,690,169
20250313,135900,135063436,691,691,691,691,50
20250313,135800,135028886,691,691,691,691,8
20250313,135700,135023358,689,691,691,689,1514
20250313,135600,133980109,691,691,691,691,18
20250313,135500,133967671,691,691,691,690,53
20250313,135400,133931093,691,691,691,691,4
20250313,135300,133928329,691,691,691,691,19
20250313,135200,133915200,691,691,691,691,42
20250313,135100,133886178,691,691,691,691,0
20250313,135000,133886178,691,691,691,691,0
20250313,134900,133886178,691,691,691,691,0
20250313,134800,133886178,691,691,691,691,6
20250313,134700,133882032,691,691,691,691,0
20250313,134600,133882032,691,691,691,691,3
20250313,134500,133879959,690,690,691,690,43
20250313,134400,133850288,690,690,690,690,0
20250313,134300,133850288,690,689,690,689,1773
20250313,134200,132627046,690,689,690,689,1646
20250313,134100,131492940,690,691,691,690,3893
20250313,134000,128806719,691,691,691,691,100
20250313,133900,128737619,691,691,691,691,1
20250313,133800,128736928,691,691,692,691,1126
20250313,133700,127958861,691,691,691,691,10
20250313,133600,127951951,691,691,691,691,3400
20250313,133500,125602551,692,692,692,692,12
20250313,133400,125594247,692,692,692,692,16
20250313,133300,125583175,692,692,692,692,4
20250313,133200,125580407,691,692,692,691,91
20250313,133100,125517445,691,692,692,691,384
20250313,133000,125252091,692,692,692,692,900
20250313,132900,124629291,691,691,691,691,0
20250313,132800,124629291,691,691,691,691,0
20250313,132700,124629291,691,691,691,691,0
20250313,132600,124629291,691,691,691,691,1368
20250313,132500,123684003,692,692,692,692,0
20250313,132400,123684003,692,692,692,692,0
20250313,132300,123684003,692,692,692,692,0
20250313,132200,123684003,692,692,692,692,3
20250313,132100,123681927,692,692,692,692,0
20250313,132000,123681927,692,691,692,691,256
20250313,131900,123504903,692,692,692,692,0
20250313,131800,123504903,692,692,692,692,178
20250313,131700,123381727,692,692,692,692,0
20250313,131600,123381727,692,692,692,692,0
20250313,131500,123381727,692,691,692,691,2
20250313,131400,123380344,692,692,692,692,0
20250313,131300,123380344,692,691,692,690,106
20250313,131200,123307098,691,691,691,691,33
20250313,131100,123284295,691,691,691,691,1028
20250313,131000,122573947,691,694,694,690,29843
20250313,130900,101927317,694,694,694,694,0
20250313,130800,101927317,694,694,694,694,0
20250313,130700,101927317,694,694,694,694,25
20250313,130600,101909967,694,695,695,694,8010
20250313,130500,96345984,696,696,696,696,0
20250313,130400,96345984,696,696,696,696,11
20250313,130300,96338328,696,696,696,696,0
20250313,130200,96338328,696,696,696,695,4393
20250313,130100,93285186,696,696,696,696,0
20250313,130000,93285186,696,696,696,696,0
20250313,125900,93285186,696,696,696,696,0
20250313,125800,93285186,696,696,696,696,0
20250313,125700,93285186,696,696,696,696,71
20250313,125600,93235770,696,696,696,696,0
20250313,125500,93235770,696,697,697,696,438
20250313,125400,92930502,695,695,695,695,0
20250313,125300,92930502,695,695,695,695,0
20250313,125200,92930502,695,695,695,695,6145
20250313,125100,88659727,696,696,696,696,0
20250313,125000,88659727,696,696,696,696,10
20250313,124900,88652767,696,696,696,696,1010
20250313,124800,87949807,696,696,696,696,13942
20250313,124700,78246175,696,696,696,696,0
20250313,124600,78246175,696,696,696,696,0
20250313,124500,78246175,696,698,698,696,119
20250313,124400,78163329,696,697,697,696,4992
20250313,124300,74685987,698,698,698,698,0
20250313,124200,74685987,698,698,698,698,0
20250313,124100,74685987,698,698,698,698,0
20250313,124000,74685987,698,698,698,698,20
20250313,123900,74672027,698,698,698,698,1
20250313,123800,74671329,698,698,698,698,0
20250313,123700,74671329,698,698,698,698,0
20250313,123600,74671329,698,698,698,698,0
20250313,123500,74671329,698,698,698,698,0
20250313,123400,74671329,698,698,698,698,3
20250313,123300,74669235,698,698,698,698,0
20250313,123200,74669235,698,698,698,698,158
20250313,123100,74558951,698,698,698,698,0
20250313,123000,74558951,698,698,698,698,1
20250313,122900,74558253,698,698,698,698,30
20250313,122800,74537313,698,697,698,696,378
20250313,122700,74273942,699,699,699,699,3
20250313,122600,74271845,698,698,698,698,9
20250313,122500,74265563,699,699,699,699,0
20250313,122400,74265563,699,699,699,699,0
20250313,122300,74265563,699,699,699,699,0
20250313,122200,74265563,699,699,699,699,0
20250313,122100,74265563,699,699,699,699,0
20250313,122000,74265563,699,699,699,699,0
20250313,121900,74265563,699,699,699,699,0
20250313,121800,74265563,699,699,699,699,0
20250313,121700,74265563,699,699,699,699,0
20250313,121600,74265563,699,699,699,699,0
20250313,121500,74265563,699,699,699,699,0
20250313,121400,74265563,699,699,699,699,544
20250313,121300,73885307,699,699,699,699,1
20250313,121200,73884608,697,697,697,697,401
20250313,121100,73605111,697,697,697,697,0
20250313,121000,73605111,697,697,697,697,0
20250313,120900,73605111,697,699,699,697,5301
20250313,120800,69910308,697,697,697,697,0
20250313,120700,69910308,697,697,697,697,235
20250313,120600,69746513,697,697,697,697,100
20250313,120500,69676813,697,697,697,697,300
20250313,120400,69467713,696,696,696,696,0
20250313,120300,69467713,696,697,697,696,3557
20250313,120200,66990564,698,698,698,698,1000
20250313,120100,66292564,698,698,698,698,0
20250313,120000,66292564,698,699,699,698,61
20250313,115900,66249926,699,699,699,699,0
20250313,115800,66249926,699,699,699,699,0
20250313,115700,66249926,699,699,699,699,0
20250313,115600,66249926,699,699,699,699,0
20250313,115500,66249926,699,699,699,699,0
20250313,115400,66249926,699,699,699,699,0
20250313,115300,66249926,699,699,699,699,3
20250313,115200,66247829,699,699,699,699,0
20250313,115100,66247829,699,699,699,699,28
20250313,115000,66228257,699,699,699,699,0
20250313,114900,66228257,699,699,699,699,0
20250313,114800,66228257,699,699,699,699,0
20250313,114700,66228257,699,699,699,699,0
20250313,114600,66228257,699,699,699,699,0
20250313,114500,66228257,699,699,699,699,0
20250313,114400,66228257,699,699,699,699,1
20250313,114300,66227558,698,698,698,698,0
20250313,114200,66227558,698,698,698,698,0
20250313,114100,66227558,698,698,698,698,301
20250313,114000,66017460,699,699,699,699,350
20250313,113900,65772810,699,699,699,699,0
20250313,113800,65772810,699,699,699,699,0
20250313,113700,65772810,699,699,699,699,30
20250313,113600,65751840,699,699,699,699,0
20250313,113500,65751840,699,699,699,699,5
20250313,113400,65748345,699,699,699,699,0
20250313,113300,65748345,699,699,699,699,2000
20250313,113200,64350345,699,699,699,699,0
20250313,113100,64350345,699,699,699,699,0
20250313,113000,64350345,699,697,699,696,1914
20250313,112900,63018040,696,696,696,696,0
20250313,112800,63018040,696,696,696,696,0
20250313,112700,63018040,696,696,696,696,0
20250313,112600,63018040,696,696,696,696,0
20250313,112500,63018040,696,696,696,696,0
20250313,112400,63018040,696,696,696,696,0
20250313,112300,63018040,696,697,697,696,1435
20250313,112200,62019279,697,697,697,697,0
20250313,112100,62019279,697,697,697,697,0
20250313,112000,62019279,697,697,697,697,307
20250313,111900,61805300,699,699,699,699,0
20250313,111800,61805300,699,699,699,699,1
20250313,111700,61804601,697,697,697,697,0
20250313,111600,61804601,697,697,697,697,0
20250313,111500,61804601,697,697,697,697,2435
20250313,111400,60107406,698,698,698,698,0
20250313,111300,60107406,698,698,698,698,500
20250313,111200,59758406,697,697,697,697,0
20250313,111100,59758406,697,697,697,697,0
20250313,111000,59758406,697,697,697,697,1
20250313,110900,59757709,698,698,698,698,0
20250313,110800,59757709,698,698,698,698,130
20250313,110700,59666969,698,698,698,698,0
20250313,110600,59666969,698,698,698,698,0
20250313,110500,59666969,698,698,698,698,0
20250313,110400,59666969,698,698,698,698,0
20250313,110300,59666969,698,698,698,698,311
20250313,110200,59449891,699,699,699,699,59
20250313,110100,59408650,699,699,699,699,10
20250313,110000,59401660,699,699,699,699,0
20250313,105900,59401660,699,699,699,699,0
20250313,105800,59401660,699,699,699,699,101
20250313,105700,59331061,699,699,699,699,0
20250313,105600,59331061,699,699,699,699,100
20250313,105500,59261161,700,700,700,700,0
20250313,105400,59261161,700,700,700,700,39
20250313,105300,59233861,700,700,700,700,1
20250313,105200,59233161,698,698,698,698,141
20250313,105100,59134743,698,698,698,698,0
20250313,105000,59134743,698,699,699,698,142
20250313,104900,59035626,699,699,699,699,1629
20250313,104800,57896955,699,698,699,698,500
20250313,104700,57547954,698,698,698,698,0
20250313,104600,57547954,698,698,698,698,1
20250313,104500,57547256,698,698,698,698,55
20250313,104400,57508866,699,699,699,699,0
20250313,104300,57508866,699,699,699,699,0
20250313,104200,57508866,699,699,699,699,1
20250313,104100,57508167,700,700,700,700,0
20250313,104000,57508167,700,700,700,700,0
20250313,103900,57508167,700,700,700,700,0
20250313,103800,57508167,700,700,700,700,80
20250313,103700,57452167,700,700,700,700,200
20250313,103600,57312167,700,700,700,700,20
20250313,103500,57298167,700,700,700,700,1
20250313,103400,57297467,697,697,700,697,27
20250313,103300,57278621,697,697,700,697,20
20250313,103200,57264678,698,698,698,698,0
20250313,103100,57264678,698,698,698,698,0
20250313,103000,57264678,698,698,698,698,0
20250313,102900,57264678,698,698,698,698,0
20250313,102800,57264678,698,696,698,695,2046
20250313,102700,55840249,697,697,697,697,4
20250313,102600,55837461,697,697,697,697,10
20250313,102500,55830491,696,696,696,696,1503
20250313,102400,54784403,696,696,696,696,18
20250313,102300,54771875,697,697,697,697,110
20250313,102200,54695205,697,694,697,694,2199
20250313,102100,53168560,694,699,700,692,32125
20250313,102000,30812195,700,700,700,700,0
20250313,101900,30812195,700,700,700,700,11
20250313,101800,30804495,700,700,700,700,0
20250313,101700,30804495,700,700,700,700,5
20250313,101600,30800995,699,699,699,699,0
20250313,101500,30800995,699,699,699,699,2
20250313,101400,30799597,700,700,700,700,1
20250313,101300,30798897,699,699,699,699,0
20250313,101200,30798897,699,699,699,699,22
20250313,101100,30783519,699,699,700,699,6
20250313,101000,30779324,699,699,699,699,1498
20250313,100900,29732222,699,699,699,699,0
20250313,100800,29732222,699,699,699,699,4
20250313,100700,29729426,699,699,699,699,196
20250313,100600,29592422,700,700,704,700,1800
20250313,100500,28331421,700,700,700,700,0
20250313,100400,28331421,700,700,700,700,30
20250313,100300,28310421,700,700,700,700,5
20250313,100200,28306921,699,700,700,699,797
20250313,100100,27749717,699,700,700,699,616
20250313,100000,27318659,701,701,701,701,0
20250313,095900,27318659,701,701,701,701,8
20250313,095800,27313051,701,701,701,701,0
20250313,095700,27313051,701,701,701,701,0
20250313,095600,27313051,701,701,701,701,0
20250313,095500,27313051,701,701,701,701,0
20250313,095400,27313051,701,701,701,701,100
20250313,095300,27242951,700,700,700,700,6
20250313,095200,27238751,701,701,701,701,0
20250313,095100,27238751,701,701,701,701,21
20250313,095000,27224030,701,701,701,701,2
20250313,094900,27222628,700,702,702,699,10944
20250313,094800,19564740,703,703,703,703,10
20250313,094700,19557710,703,703,703,703,0
20250313,094600,19557710,703,703,703,703,10
20250313,094500,19550680,704,704,704,704,0
20250313,094400,19550680,704,703,704,703,1740
20250313,094300,18327440,703,703,703,703,1131
20250313,094200,17532347,703,703,703,703,2
20250313,094100,17530941,703,703,703,703,504
20250313,094000,17176629,703,703,703,703,10
20250313,093900,17169599,703,703,703,703,0
20250313,093800,17169599,703,703,703,703,0
20250313,093700,17169599,703,702,703,702,2
20250313,093600,17168194,701,701,701,701,0
20250313,093500,17168194,701,701,701,701,210
20250313,093400,17020984,701,701,701,701,117
20250313,093300,16938967,701,701,701,701,131
20250313,093200,16847136,701,701,701,701,5000
20250313,093100,13342136,702,703,703,702,2882
20250313,093000,11318971,703,703,703,703,0
20250313,092900,11318971,703,703,703,703,0
20250313,092800,11318971,703,704,704,703,2
20250313,092700,11317564,703,703,703,702,2124
20250313,092600,9826456,703,703,703,703,30
20250313,092500,9805366,703,703,703,703,76
20250313,092400,9751938,706,706,706,706,0
20250313,092300,9751938,706,706,706,706,0
20250313,092200,9751938,706,704,706,704,3
20250313,092100,9749824,704,703,704,703,167
20250313,092000,9632373,702,702,703,702,126
20250313,091900,9543919,702,699,703,699,34
20250313,091800,9520074,698,703,703,696,2816
20250313,091700,7548584,707,707,707,707,2
20250313,091600,7547170,703,707,707,703,7
20250313,091500,7542241,702,702,702,702,0
20250313,091400,7542241,702,705,705,702,279
20250313,091300,7345976,705,705,705,705,0
20250313,091200,7345976,705,705,705,704,35
20250313,091100,7321323,703,705,705,703,1504
20250313,091000,6263811,704,705,705,704,55
20250313,090900,6225046,704,706,706,704,5046
20250313,090800,2670396,706,706,706,706,16
20250313,090700,2659100,706,706,706,706,12
20250313,090600,2650628,706,705,706,704,2003
20250313,090500,1240410,706,706,706,706,10
20250313,090400,1233350,707,707,707,707,0
20250313,090300,1233350,707,707,707,706,75
20250313,090200,1180339,709,709,709,709,0
20250313,090100,1180339,709,709,709,709,1
20250313,090000,1179630,707,704,707,704,571
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 236331693 690 690 690 690 10881
3 20250313 190600 236331693 690 690 690 690 0
4 20250313 190500 236331693 690 690 690 690 0
5 20250313 190400 236331693 690 690 690 690 0
6 20250313 190300 236331693 690 690 690 690 0
7 20250313 190200 236331693 690 690 690 690 0
8 20250313 190100 236331693 690 690 690 690 0
9 20250313 190000 236331693 690 690 690 690 0
10 20250313 185900 236331693 690 690 690 690 0
11 20250313 185800 236331693 690 690 690 690 0
12 20250313 185700 236331693 690 690 690 690 0
13 20250313 185600 236331693 690 690 690 690 0
14 20250313 185500 236331693 690 690 690 690 0
15 20250313 185400 236331693 690 690 690 690 0
16 20250313 185300 236331693 690 690 690 690 0
17 20250313 185200 236331693 690 690 690 690 0
18 20250313 185100 236331693 690 690 690 690 0
19 20250313 185000 236331693 690 690 690 690 0
20 20250313 184900 236331693 690 690 690 690 0
21 20250313 184800 236331693 690 690 690 690 0
22 20250313 184700 236331693 690 690 690 690 0
23 20250313 184600 236331693 690 690 690 690 0
24 20250313 184500 236331693 690 690 690 690 0
25 20250313 184400 236331693 690 690 690 690 0
26 20250313 184300 236331693 690 690 690 690 0
27 20250313 184200 236331693 690 690 690 690 0
28 20250313 184100 236331693 690 690 690 690 0
29 20250313 184000 236331693 690 690 690 690 0
30 20250313 183900 236331693 690 690 690 690 0
31 20250313 183800 236331693 690 690 690 690 0
32 20250313 183700 236331693 690 690 690 690 10881
33 20250313 183600 236331693 690 690 690 690 0
34 20250313 183500 236331693 690 690 690 690 0
35 20250313 183400 236331693 690 690 690 690 0
36 20250313 183300 236331693 690 690 690 690 0
37 20250313 183200 236331693 690 690 690 690 0
38 20250313 183100 236331693 690 690 690 690 0
39 20250313 183000 236331693 690 690 690 690 0
40 20250313 182900 236331693 690 690 690 690 0
41 20250313 182800 236331693 690 690 690 690 0
42 20250313 182700 236331693 690 690 690 690 0
43 20250313 182600 236331693 690 690 690 690 0
44 20250313 182500 236331693 690 690 690 690 0
45 20250313 182400 236331693 690 690 690 690 0
46 20250313 182300 236331693 690 690 690 690 0
47 20250313 182200 236331693 690 690 690 690 0
48 20250313 182100 236331693 690 690 690 690 0
49 20250313 182000 236331693 690 690 690 690 0
50 20250313 181900 236331693 690 690 690 690 0
51 20250313 181800 236331693 690 690 690 690 0
52 20250313 181700 236331693 690 690 690 690 0
53 20250313 181600 236331693 690 690 690 690 0
54 20250313 181500 236331693 690 690 690 690 0
55 20250313 181400 236331693 690 690 690 690 0
56 20250313 181300 236331693 690 690 690 690 0
57 20250313 181200 236331693 690 690 690 690 0
58 20250313 181100 236331693 690 690 690 690 0
59 20250313 181000 236331693 690 690 690 690 0
60 20250313 180900 236331693 690 690 690 690 0
61 20250313 180800 236331693 690 690 690 690 0
62 20250313 180700 236331693 690 690 690 690 10881
63 20250313 180600 236331693 690 690 690 690 0
64 20250313 180500 236331693 690 690 690 690 0
65 20250313 180400 236331693 690 690 690 690 0
66 20250313 180300 236331693 690 690 690 690 0
67 20250313 180200 236331693 690 690 690 690 0
68 20250313 180100 236331693 690 690 690 690 0
69 20250313 180000 236331693 690 690 690 690 0
70 20250313 175900 236331693 690 690 690 690 0
71 20250313 175800 236331693 690 690 690 690 0
72 20250313 175700 236331693 690 690 690 690 0
73 20250313 175600 236331693 690 690 690 690 0
74 20250313 175500 236331693 690 690 690 690 0
75 20250313 175400 236331693 690 690 690 690 0
76 20250313 175300 236331693 690 690 690 690 0
77 20250313 175200 236331693 690 690 690 690 0
78 20250313 175100 236331693 690 690 690 690 0
79 20250313 175000 236331693 690 690 690 690 0
80 20250313 174900 236331693 690 690 690 690 0
81 20250313 174800 236331693 690 690 690 690 0
82 20250313 174700 236331693 690 690 690 690 0
83 20250313 174600 236331693 690 690 690 690 0
84 20250313 174500 236331693 690 690 690 690 0
85 20250313 174400 236331693 690 690 690 690 0
86 20250313 174300 236331693 690 690 690 690 0
87 20250313 174200 236331693 690 690 690 690 0
88 20250313 174100 236331693 690 690 690 690 0
89 20250313 174000 236331693 690 690 690 690 0
90 20250313 173900 236331693 690 690 690 690 0
91 20250313 173800 236331693 690 690 690 690 0
92 20250313 173700 236331693 690 690 690 690 10881
93 20250313 173600 236331693 690 690 690 690 0
94 20250313 173500 236331693 690 690 690 690 0
95 20250313 173400 236331693 690 690 690 690 0
96 20250313 173300 236331693 690 690 690 690 0
97 20250313 173200 236331693 690 690 690 690 0
98 20250313 173100 236331693 690 690 690 690 0
99 20250313 173000 236331693 690 690 690 690 0
100 20250313 172900 236331693 690 690 690 690 0
101 20250313 172800 236331693 690 690 690 690 0
102 20250313 172700 236331693 690 690 690 690 0
103 20250313 172600 236331693 690 690 690 690 0
104 20250313 172500 236331693 690 690 690 690 0
105 20250313 172400 236331693 690 690 690 690 0
106 20250313 172300 236331693 690 690 690 690 0
107 20250313 172200 236331693 690 690 690 690 0
108 20250313 172100 236331693 690 690 690 690 0
109 20250313 172000 236331693 690 690 690 690 0
110 20250313 171900 236331693 690 690 690 690 0
111 20250313 171800 236331693 690 690 690 690 0
112 20250313 171700 236331693 690 690 690 690 0
113 20250313 171600 236331693 690 690 690 690 0
114 20250313 171500 236331693 690 690 690 690 0
115 20250313 171400 236331693 690 690 690 690 0
116 20250313 171300 236331693 690 690 690 690 0
117 20250313 171200 236331693 690 690 690 690 0
118 20250313 171100 236331693 690 690 690 690 0
119 20250313 171000 236331693 690 690 690 690 0
120 20250313 170900 236331693 690 690 690 690 0
121 20250313 170800 236331693 690 690 690 690 0
122 20250313 170700 236331693 690 690 690 690 10881
123 20250313 170600 236331693 690 690 690 690 0
124 20250313 170500 236331693 690 690 690 690 0
125 20250313 170400 236331693 690 690 690 690 0
126 20250313 170300 236331693 690 690 690 690 0
127 20250313 170200 236331693 690 690 690 690 0
128 20250313 170100 236331693 690 690 690 690 0
129 20250313 170000 236331693 690 690 690 690 0
130 20250313 165900 236331693 690 690 690 690 0
131 20250313 165800 236331693 690 690 690 690 0
132 20250313 165700 236331693 690 690 690 690 0
133 20250313 165600 236331693 690 690 690 690 0
134 20250313 165500 236331693 690 690 690 690 0
135 20250313 165400 236331693 690 690 690 690 0
136 20250313 165300 236331693 690 690 690 690 0
137 20250313 165200 236331693 690 690 690 690 0
138 20250313 165100 236331693 690 690 690 690 0
139 20250313 165000 236331693 690 690 690 690 0
140 20250313 164900 236331693 690 690 690 690 0
141 20250313 164800 236331693 690 690 690 690 0
142 20250313 164700 236331693 690 690 690 690 0
143 20250313 164600 236331693 690 690 690 690 0
144 20250313 164500 236331693 690 690 690 690 0
145 20250313 164400 236331693 690 690 690 690 0
146 20250313 164300 236331693 690 690 690 690 0
147 20250313 164200 236331693 690 690 690 690 0
148 20250313 164100 236331693 690 690 690 690 0
149 20250313 164000 236331693 690 690 690 690 0
150 20250313 163900 236331693 690 690 690 690 0
151 20250313 163800 236331693 690 690 690 690 0
152 20250313 163700 236331693 690 690 690 690 10881
153 20250313 163600 236331693 690 690 690 690 0
154 20250313 163500 236331693 690 690 690 690 0
155 20250313 163400 236331693 690 690 690 690 0
156 20250313 163300 236331693 690 690 690 690 0
157 20250313 163200 236331693 690 690 690 690 0
158 20250313 163100 236331693 690 690 690 690 0
159 20250313 163000 236331693 690 690 690 690 0
160 20250313 162900 236331693 690 690 690 690 0
161 20250313 162800 236331693 690 690 690 690 0
162 20250313 162700 236331693 690 690 690 690 0
163 20250313 162600 236331693 690 690 690 690 0
164 20250313 162500 236331693 690 690 690 690 0
165 20250313 162400 236331693 690 690 690 690 0
166 20250313 162300 236331693 690 690 690 690 0
167 20250313 162200 236331693 690 690 690 690 0
168 20250313 162100 236331693 690 690 690 690 0
169 20250313 162000 236331693 690 690 690 690 0
170 20250313 161900 236331693 690 690 690 690 0
171 20250313 161800 236331693 690 690 690 690 0
172 20250313 161700 236331693 690 690 690 690 0
173 20250313 161600 236331693 690 690 690 690 0
174 20250313 161500 236331693 690 690 690 690 0
175 20250313 161400 236331693 690 690 690 690 0
176 20250313 161300 236331693 690 690 690 690 0
177 20250313 161200 236331693 690 690 690 690 0
178 20250313 161100 236331693 690 690 690 690 0
179 20250313 161000 236331693 690 690 690 690 0
180 20250313 160900 236331693 690 690 690 690 0
181 20250313 160800 236331693 690 690 690 690 0
182 20250313 160700 236331693 690 690 690 690 10881
183 20250313 160600 236331693 690 690 690 690 0
184 20250313 160500 236331693 690 690 690 690 0
185 20250313 160400 236331693 690 690 690 690 0
186 20250313 160300 236331693 690 690 690 690 0
187 20250313 160200 236331693 690 690 690 690 0
188 20250313 160100 236331693 690 690 690 690 0
189 20250313 160000 236331693 690 690 690 690 0
190 20250313 155900 236331693 690 690 690 690 0
191 20250313 155800 236331693 690 690 690 690 0
192 20250313 155700 236331693 690 690 690 690 0
193 20250313 155600 236331693 690 690 690 690 0
194 20250313 155500 236331693 690 690 690 690 0
195 20250313 155400 236331693 690 690 690 690 0
196 20250313 155300 236331693 690 690 690 690 0
197 20250313 155200 236331693 690 690 690 690 0
198 20250313 155100 236331693 690 690 690 690 0
199 20250313 155000 236331693 690 690 690 690 0
200 20250313 154900 236331693 690 690 690 690 0
201 20250313 154800 236331693 690 690 690 690 0
202 20250313 154700 236331693 690 690 690 690 0
203 20250313 154600 236331693 690 690 690 690 0
204 20250313 154500 236331693 690 690 690 690 0
205 20250313 154400 236331693 690 690 690 690 0
206 20250313 154300 236331693 690 690 690 690 0
207 20250313 154200 236331693 690 690 690 690 0
208 20250313 154100 236331693 690 690 690 690 0
209 20250313 154000 236331693 690 690 690 690 0
210 20250313 153900 236331693 690 690 690 690 0
211 20250313 153800 236331693 690 690 690 690 0
212 20250313 153700 236331693 690 690 690 690 10881
213 20250313 153600 236331693 690 690 690 690 0
214 20250313 153500 236331693 690 690 690 690 0
215 20250313 153400 236331693 690 690 690 690 0
216 20250313 153300 236331693 690 690 690 690 0
217 20250313 153200 236331693 690 690 690 690 0
218 20250313 153100 236331693 690 690 690 690 0
219 20250313 153000 236331693 690 690 690 690 10881
220 20250313 152900 228823803 693 693 693 693 0
221 20250313 152800 228823803 693 693 693 693 0
222 20250313 152700 228823803 693 693 693 693 0
223 20250313 152600 228823803 693 693 693 693 0
224 20250313 152500 228823803 693 693 693 693 0
225 20250313 152400 228823803 693 693 693 693 0
226 20250313 152300 228823803 693 693 693 693 0
227 20250313 152200 228823803 693 693 693 693 0
228 20250313 152100 228823803 693 693 693 693 0
229 20250313 152000 228823803 693 693 693 693 0
230 20250313 151900 228823803 693 693 693 693 28
231 20250313 151800 228804399 692 692 694 691 1981
232 20250313 151700 227433330 692 695 695 692 6981
233 20250313 151600 222594314 695 695 695 695 2000
234 20250313 151500 221204314 697 698 700 695 272
235 20250313 151400 221014653 700 696 712 695 13215
236 20250313 151300 211700254 692 694 709 692 33550
237 20250313 151200 188164976 692 692 692 692 0
238 20250313 151100 188164976 692 692 692 692 20
239 20250313 151000 188151136 692 692 692 692 56
240 20250313 150900 188112384 692 692 692 692 26
241 20250313 150800 188094392 692 692 692 692 0
242 20250313 150700 188094392 692 692 692 692 0
243 20250313 150600 188094392 692 691 692 691 5077
244 20250313 150500 184586061 691 691 691 691 3
245 20250313 150400 184583988 690 690 690 690 1205
246 20250313 150300 183752538 691 691 691 691 0
247 20250313 150200 183752538 691 691 691 691 0
248 20250313 150100 183752538 691 691 691 691 100
249 20250313 150000 183683438 691 691 691 691 60
250 20250313 145900 183641978 691 691 691 691 0
251 20250313 145800 183641978 691 691 691 691 10
252 20250313 145700 183635068 691 690 691 690 2
253 20250313 145600 183633687 691 691 691 691 30
254 20250313 145500 183612957 691 691 691 691 1
255 20250313 145400 183612266 690 690 690 690 0
256 20250313 145300 183612266 690 690 690 690 0
257 20250313 145200 183612266 690 690 690 690 0
258 20250313 145100 183612266 690 690 690 690 0
259 20250313 145000 183612266 690 690 690 690 1500
260 20250313 144900 182577266 689 692 692 689 8365
261 20250313 144800 176808688 694 694 694 694 0
262 20250313 144700 176808688 694 693 694 693 20
263 20250313 144600 176794818 693 693 693 693 10
264 20250313 144500 176787888 694 693 694 690 5822
265 20250313 144400 172766963 694 694 694 694 1
266 20250313 144300 172766269 693 696 696 693 18530
267 20250313 144200 159909443 695 694 695 694 490
268 20250313 144100 159569382 694 693 694 693 1066
269 20250313 144000 158830600 693 693 693 693 71
270 20250313 143900 158781397 696 696 696 696 0
271 20250313 143800 158781397 696 696 696 696 2
272 20250313 143700 158780005 693 693 693 693 1300
273 20250313 143600 157879105 696 696 696 696 101
274 20250313 143500 157808809 693 693 693 693 0
275 20250313 143400 157808809 693 693 693 693 0
276 20250313 143300 157808809 693 693 693 693 4980
277 20250313 143200 154357669 693 693 693 693 0
278 20250313 143100 154357669 693 693 693 693 0
279 20250313 143000 154357669 693 693 693 693 1399
280 20250313 142900 153388162 692 692 692 692 0
281 20250313 142800 153388162 692 693 693 692 1400
282 20250313 142700 152419361 691 690 691 690 16925
283 20250313 142600 140724934 690 690 690 689 732
284 20250313 142500 140219884 690 690 690 690 105
285 20250313 142400 140147434 689 690 690 689 3174
286 20250313 142300 137957877 690 691 691 690 3
287 20250313 142200 137955806 690 690 690 690 1
288 20250313 142100 137955116 690 690 690 690 2
289 20250313 142000 137953736 691 691 691 691 0
290 20250313 141900 137953736 691 690 691 690 684
291 20250313 141800 137481775 691 691 691 691 7
292 20250313 141700 137476938 691 691 691 691 2000
293 20250313 141600 136094938 691 691 691 691 0
294 20250313 141500 136094938 691 691 691 691 0
295 20250313 141400 136094938 691 691 691 691 0
296 20250313 141300 136094938 691 691 691 691 0
297 20250313 141200 136094938 691 691 691 691 100
298 20250313 141100 136025838 691 691 691 691 0
299 20250313 141000 136025838 691 691 691 691 6
300 20250313 140900 136021692 691 690 691 690 14
301 20250313 140800 136012031 690 690 690 690 30
302 20250313 140700 135991331 690 690 690 690 0
303 20250313 140600 135991331 690 690 690 690 0
304 20250313 140500 135991331 690 690 690 690 152
305 20250313 140400 135886451 691 691 691 691 3
306 20250313 140300 135884378 689 690 690 689 1017
307 20250313 140200 135183664 690 690 690 690 0
308 20250313 140100 135183664 690 690 690 690 5
309 20250313 140000 135180214 691 691 691 690 169
310 20250313 135900 135063436 691 691 691 691 50
311 20250313 135800 135028886 691 691 691 691 8
312 20250313 135700 135023358 689 691 691 689 1514
313 20250313 135600 133980109 691 691 691 691 18
314 20250313 135500 133967671 691 691 691 690 53
315 20250313 135400 133931093 691 691 691 691 4
316 20250313 135300 133928329 691 691 691 691 19
317 20250313 135200 133915200 691 691 691 691 42
318 20250313 135100 133886178 691 691 691 691 0
319 20250313 135000 133886178 691 691 691 691 0
320 20250313 134900 133886178 691 691 691 691 0
321 20250313 134800 133886178 691 691 691 691 6
322 20250313 134700 133882032 691 691 691 691 0
323 20250313 134600 133882032 691 691 691 691 3
324 20250313 134500 133879959 690 690 691 690 43
325 20250313 134400 133850288 690 690 690 690 0
326 20250313 134300 133850288 690 689 690 689 1773
327 20250313 134200 132627046 690 689 690 689 1646
328 20250313 134100 131492940 690 691 691 690 3893
329 20250313 134000 128806719 691 691 691 691 100
330 20250313 133900 128737619 691 691 691 691 1
331 20250313 133800 128736928 691 691 692 691 1126
332 20250313 133700 127958861 691 691 691 691 10
333 20250313 133600 127951951 691 691 691 691 3400
334 20250313 133500 125602551 692 692 692 692 12
335 20250313 133400 125594247 692 692 692 692 16
336 20250313 133300 125583175 692 692 692 692 4
337 20250313 133200 125580407 691 692 692 691 91
338 20250313 133100 125517445 691 692 692 691 384
339 20250313 133000 125252091 692 692 692 692 900
340 20250313 132900 124629291 691 691 691 691 0
341 20250313 132800 124629291 691 691 691 691 0
342 20250313 132700 124629291 691 691 691 691 0
343 20250313 132600 124629291 691 691 691 691 1368
344 20250313 132500 123684003 692 692 692 692 0
345 20250313 132400 123684003 692 692 692 692 0
346 20250313 132300 123684003 692 692 692 692 0
347 20250313 132200 123684003 692 692 692 692 3
348 20250313 132100 123681927 692 692 692 692 0
349 20250313 132000 123681927 692 691 692 691 256
350 20250313 131900 123504903 692 692 692 692 0
351 20250313 131800 123504903 692 692 692 692 178
352 20250313 131700 123381727 692 692 692 692 0
353 20250313 131600 123381727 692 692 692 692 0
354 20250313 131500 123381727 692 691 692 691 2
355 20250313 131400 123380344 692 692 692 692 0
356 20250313 131300 123380344 692 691 692 690 106
357 20250313 131200 123307098 691 691 691 691 33
358 20250313 131100 123284295 691 691 691 691 1028
359 20250313 131000 122573947 691 694 694 690 29843
360 20250313 130900 101927317 694 694 694 694 0
361 20250313 130800 101927317 694 694 694 694 0
362 20250313 130700 101927317 694 694 694 694 25
363 20250313 130600 101909967 694 695 695 694 8010
364 20250313 130500 96345984 696 696 696 696 0
365 20250313 130400 96345984 696 696 696 696 11
366 20250313 130300 96338328 696 696 696 696 0
367 20250313 130200 96338328 696 696 696 695 4393
368 20250313 130100 93285186 696 696 696 696 0
369 20250313 130000 93285186 696 696 696 696 0
370 20250313 125900 93285186 696 696 696 696 0
371 20250313 125800 93285186 696 696 696 696 0
372 20250313 125700 93285186 696 696 696 696 71
373 20250313 125600 93235770 696 696 696 696 0
374 20250313 125500 93235770 696 697 697 696 438
375 20250313 125400 92930502 695 695 695 695 0
376 20250313 125300 92930502 695 695 695 695 0
377 20250313 125200 92930502 695 695 695 695 6145
378 20250313 125100 88659727 696 696 696 696 0
379 20250313 125000 88659727 696 696 696 696 10
380 20250313 124900 88652767 696 696 696 696 1010
381 20250313 124800 87949807 696 696 696 696 13942
382 20250313 124700 78246175 696 696 696 696 0
383 20250313 124600 78246175 696 696 696 696 0
384 20250313 124500 78246175 696 698 698 696 119
385 20250313 124400 78163329 696 697 697 696 4992
386 20250313 124300 74685987 698 698 698 698 0
387 20250313 124200 74685987 698 698 698 698 0
388 20250313 124100 74685987 698 698 698 698 0
389 20250313 124000 74685987 698 698 698 698 20
390 20250313 123900 74672027 698 698 698 698 1
391 20250313 123800 74671329 698 698 698 698 0
392 20250313 123700 74671329 698 698 698 698 0
393 20250313 123600 74671329 698 698 698 698 0
394 20250313 123500 74671329 698 698 698 698 0
395 20250313 123400 74671329 698 698 698 698 3
396 20250313 123300 74669235 698 698 698 698 0
397 20250313 123200 74669235 698 698 698 698 158
398 20250313 123100 74558951 698 698 698 698 0
399 20250313 123000 74558951 698 698 698 698 1
400 20250313 122900 74558253 698 698 698 698 30
401 20250313 122800 74537313 698 697 698 696 378
402 20250313 122700 74273942 699 699 699 699 3
403 20250313 122600 74271845 698 698 698 698 9
404 20250313 122500 74265563 699 699 699 699 0
405 20250313 122400 74265563 699 699 699 699 0
406 20250313 122300 74265563 699 699 699 699 0
407 20250313 122200 74265563 699 699 699 699 0
408 20250313 122100 74265563 699 699 699 699 0
409 20250313 122000 74265563 699 699 699 699 0
410 20250313 121900 74265563 699 699 699 699 0
411 20250313 121800 74265563 699 699 699 699 0
412 20250313 121700 74265563 699 699 699 699 0
413 20250313 121600 74265563 699 699 699 699 0
414 20250313 121500 74265563 699 699 699 699 0
415 20250313 121400 74265563 699 699 699 699 544
416 20250313 121300 73885307 699 699 699 699 1
417 20250313 121200 73884608 697 697 697 697 401
418 20250313 121100 73605111 697 697 697 697 0
419 20250313 121000 73605111 697 697 697 697 0
420 20250313 120900 73605111 697 699 699 697 5301
421 20250313 120800 69910308 697 697 697 697 0
422 20250313 120700 69910308 697 697 697 697 235
423 20250313 120600 69746513 697 697 697 697 100
424 20250313 120500 69676813 697 697 697 697 300
425 20250313 120400 69467713 696 696 696 696 0
426 20250313 120300 69467713 696 697 697 696 3557
427 20250313 120200 66990564 698 698 698 698 1000
428 20250313 120100 66292564 698 698 698 698 0
429 20250313 120000 66292564 698 699 699 698 61
430 20250313 115900 66249926 699 699 699 699 0
431 20250313 115800 66249926 699 699 699 699 0
432 20250313 115700 66249926 699 699 699 699 0
433 20250313 115600 66249926 699 699 699 699 0
434 20250313 115500 66249926 699 699 699 699 0
435 20250313 115400 66249926 699 699 699 699 0
436 20250313 115300 66249926 699 699 699 699 3
437 20250313 115200 66247829 699 699 699 699 0
438 20250313 115100 66247829 699 699 699 699 28
439 20250313 115000 66228257 699 699 699 699 0
440 20250313 114900 66228257 699 699 699 699 0
441 20250313 114800 66228257 699 699 699 699 0
442 20250313 114700 66228257 699 699 699 699 0
443 20250313 114600 66228257 699 699 699 699 0
444 20250313 114500 66228257 699 699 699 699 0
445 20250313 114400 66228257 699 699 699 699 1
446 20250313 114300 66227558 698 698 698 698 0
447 20250313 114200 66227558 698 698 698 698 0
448 20250313 114100 66227558 698 698 698 698 301
449 20250313 114000 66017460 699 699 699 699 350
450 20250313 113900 65772810 699 699 699 699 0
451 20250313 113800 65772810 699 699 699 699 0
452 20250313 113700 65772810 699 699 699 699 30
453 20250313 113600 65751840 699 699 699 699 0
454 20250313 113500 65751840 699 699 699 699 5
455 20250313 113400 65748345 699 699 699 699 0
456 20250313 113300 65748345 699 699 699 699 2000
457 20250313 113200 64350345 699 699 699 699 0
458 20250313 113100 64350345 699 699 699 699 0
459 20250313 113000 64350345 699 697 699 696 1914
460 20250313 112900 63018040 696 696 696 696 0
461 20250313 112800 63018040 696 696 696 696 0
462 20250313 112700 63018040 696 696 696 696 0
463 20250313 112600 63018040 696 696 696 696 0
464 20250313 112500 63018040 696 696 696 696 0
465 20250313 112400 63018040 696 696 696 696 0
466 20250313 112300 63018040 696 697 697 696 1435
467 20250313 112200 62019279 697 697 697 697 0
468 20250313 112100 62019279 697 697 697 697 0
469 20250313 112000 62019279 697 697 697 697 307
470 20250313 111900 61805300 699 699 699 699 0
471 20250313 111800 61805300 699 699 699 699 1
472 20250313 111700 61804601 697 697 697 697 0
473 20250313 111600 61804601 697 697 697 697 0
474 20250313 111500 61804601 697 697 697 697 2435
475 20250313 111400 60107406 698 698 698 698 0
476 20250313 111300 60107406 698 698 698 698 500
477 20250313 111200 59758406 697 697 697 697 0
478 20250313 111100 59758406 697 697 697 697 0
479 20250313 111000 59758406 697 697 697 697 1
480 20250313 110900 59757709 698 698 698 698 0
481 20250313 110800 59757709 698 698 698 698 130
482 20250313 110700 59666969 698 698 698 698 0
483 20250313 110600 59666969 698 698 698 698 0
484 20250313 110500 59666969 698 698 698 698 0
485 20250313 110400 59666969 698 698 698 698 0
486 20250313 110300 59666969 698 698 698 698 311
487 20250313 110200 59449891 699 699 699 699 59
488 20250313 110100 59408650 699 699 699 699 10
489 20250313 110000 59401660 699 699 699 699 0
490 20250313 105900 59401660 699 699 699 699 0
491 20250313 105800 59401660 699 699 699 699 101
492 20250313 105700 59331061 699 699 699 699 0
493 20250313 105600 59331061 699 699 699 699 100
494 20250313 105500 59261161 700 700 700 700 0
495 20250313 105400 59261161 700 700 700 700 39
496 20250313 105300 59233861 700 700 700 700 1
497 20250313 105200 59233161 698 698 698 698 141
498 20250313 105100 59134743 698 698 698 698 0
499 20250313 105000 59134743 698 699 699 698 142
500 20250313 104900 59035626 699 699 699 699 1629
501 20250313 104800 57896955 699 698 699 698 500
502 20250313 104700 57547954 698 698 698 698 0
503 20250313 104600 57547954 698 698 698 698 1
504 20250313 104500 57547256 698 698 698 698 55
505 20250313 104400 57508866 699 699 699 699 0
506 20250313 104300 57508866 699 699 699 699 0
507 20250313 104200 57508866 699 699 699 699 1
508 20250313 104100 57508167 700 700 700 700 0
509 20250313 104000 57508167 700 700 700 700 0
510 20250313 103900 57508167 700 700 700 700 0
511 20250313 103800 57508167 700 700 700 700 80
512 20250313 103700 57452167 700 700 700 700 200
513 20250313 103600 57312167 700 700 700 700 20
514 20250313 103500 57298167 700 700 700 700 1
515 20250313 103400 57297467 697 697 700 697 27
516 20250313 103300 57278621 697 697 700 697 20
517 20250313 103200 57264678 698 698 698 698 0
518 20250313 103100 57264678 698 698 698 698 0
519 20250313 103000 57264678 698 698 698 698 0
520 20250313 102900 57264678 698 698 698 698 0
521 20250313 102800 57264678 698 696 698 695 2046
522 20250313 102700 55840249 697 697 697 697 4
523 20250313 102600 55837461 697 697 697 697 10
524 20250313 102500 55830491 696 696 696 696 1503
525 20250313 102400 54784403 696 696 696 696 18
526 20250313 102300 54771875 697 697 697 697 110
527 20250313 102200 54695205 697 694 697 694 2199
528 20250313 102100 53168560 694 699 700 692 32125
529 20250313 102000 30812195 700 700 700 700 0
530 20250313 101900 30812195 700 700 700 700 11
531 20250313 101800 30804495 700 700 700 700 0
532 20250313 101700 30804495 700 700 700 700 5
533 20250313 101600 30800995 699 699 699 699 0
534 20250313 101500 30800995 699 699 699 699 2
535 20250313 101400 30799597 700 700 700 700 1
536 20250313 101300 30798897 699 699 699 699 0
537 20250313 101200 30798897 699 699 699 699 22
538 20250313 101100 30783519 699 699 700 699 6
539 20250313 101000 30779324 699 699 699 699 1498
540 20250313 100900 29732222 699 699 699 699 0
541 20250313 100800 29732222 699 699 699 699 4
542 20250313 100700 29729426 699 699 699 699 196
543 20250313 100600 29592422 700 700 704 700 1800
544 20250313 100500 28331421 700 700 700 700 0
545 20250313 100400 28331421 700 700 700 700 30
546 20250313 100300 28310421 700 700 700 700 5
547 20250313 100200 28306921 699 700 700 699 797
548 20250313 100100 27749717 699 700 700 699 616
549 20250313 100000 27318659 701 701 701 701 0
550 20250313 095900 27318659 701 701 701 701 8
551 20250313 095800 27313051 701 701 701 701 0
552 20250313 095700 27313051 701 701 701 701 0
553 20250313 095600 27313051 701 701 701 701 0
554 20250313 095500 27313051 701 701 701 701 0
555 20250313 095400 27313051 701 701 701 701 100
556 20250313 095300 27242951 700 700 700 700 6
557 20250313 095200 27238751 701 701 701 701 0
558 20250313 095100 27238751 701 701 701 701 21
559 20250313 095000 27224030 701 701 701 701 2
560 20250313 094900 27222628 700 702 702 699 10944
561 20250313 094800 19564740 703 703 703 703 10
562 20250313 094700 19557710 703 703 703 703 0
563 20250313 094600 19557710 703 703 703 703 10
564 20250313 094500 19550680 704 704 704 704 0
565 20250313 094400 19550680 704 703 704 703 1740
566 20250313 094300 18327440 703 703 703 703 1131
567 20250313 094200 17532347 703 703 703 703 2
568 20250313 094100 17530941 703 703 703 703 504
569 20250313 094000 17176629 703 703 703 703 10
570 20250313 093900 17169599 703 703 703 703 0
571 20250313 093800 17169599 703 703 703 703 0
572 20250313 093700 17169599 703 702 703 702 2
573 20250313 093600 17168194 701 701 701 701 0
574 20250313 093500 17168194 701 701 701 701 210
575 20250313 093400 17020984 701 701 701 701 117
576 20250313 093300 16938967 701 701 701 701 131
577 20250313 093200 16847136 701 701 701 701 5000
578 20250313 093100 13342136 702 703 703 702 2882
579 20250313 093000 11318971 703 703 703 703 0
580 20250313 092900 11318971 703 703 703 703 0
581 20250313 092800 11318971 703 704 704 703 2
582 20250313 092700 11317564 703 703 703 702 2124
583 20250313 092600 9826456 703 703 703 703 30
584 20250313 092500 9805366 703 703 703 703 76
585 20250313 092400 9751938 706 706 706 706 0
586 20250313 092300 9751938 706 706 706 706 0
587 20250313 092200 9751938 706 704 706 704 3
588 20250313 092100 9749824 704 703 704 703 167
589 20250313 092000 9632373 702 702 703 702 126
590 20250313 091900 9543919 702 699 703 699 34
591 20250313 091800 9520074 698 703 703 696 2816
592 20250313 091700 7548584 707 707 707 707 2
593 20250313 091600 7547170 703 707 707 703 7
594 20250313 091500 7542241 702 702 702 702 0
595 20250313 091400 7542241 702 705 705 702 279
596 20250313 091300 7345976 705 705 705 705 0
597 20250313 091200 7345976 705 705 705 704 35
598 20250313 091100 7321323 703 705 705 703 1504
599 20250313 091000 6263811 704 705 705 704 55
600 20250313 090900 6225046 704 706 706 704 5046
601 20250313 090800 2670396 706 706 706 706 16
602 20250313 090700 2659100 706 706 706 706 12
603 20250313 090600 2650628 706 705 706 704 2003
604 20250313 090500 1240410 706 706 706 706 10
605 20250313 090400 1233350 707 707 707 707 0
606 20250313 090300 1233350 707 707 707 706 75
607 20250313 090200 1180339 709 709 709 709 0
608 20250313 090100 1180339 709 709 709 709 1
609 20250313 090000 1179630 707 704 707 704 571

1
019550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,493515,162066575,343979955,112960402775,0.30
20250310,493515,162066575,352369710,115715534550,0.30
20250307,493515,162066575,354343770,116363800850,0.30
20250306,493515,162066575,363720555,119443065775,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 493515 162066575 343979955 112960402775 0.30
3 20250310 493515 162066575 352369710 115715534550 0.30
4 20250307 493515 162066575 354343770 116363800850 0.30
5 20250306 493515 162066575 363720555 119443065775 0.30