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

614
025440/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191200,176008086,695,695,695,695,8335
20250313,191100,176008086,695,695,695,695,0
20250313,191000,176008086,695,695,695,695,0
20250313,190900,176008086,695,695,695,695,0
20250313,190800,176008086,695,695,695,695,0
20250313,190700,176008086,695,695,695,695,0
20250313,190600,176008086,695,695,695,695,0
20250313,190500,176008086,695,695,695,695,0
20250313,190400,176008086,695,695,695,695,0
20250313,190300,176008086,695,695,695,695,0
20250313,190200,176008086,695,695,695,695,0
20250313,190100,176008086,695,695,695,695,0
20250313,190000,176008086,695,695,695,695,0
20250313,185900,176008086,695,695,695,695,0
20250313,185800,176008086,695,695,695,695,0
20250313,185700,176008086,695,695,695,695,0
20250313,185600,176008086,695,695,695,695,0
20250313,185500,176008086,695,695,695,695,0
20250313,185400,176008086,695,695,695,695,0
20250313,185300,176008086,695,695,695,695,0
20250313,185200,176008086,695,695,695,695,0
20250313,185100,176008086,695,695,695,695,0
20250313,185000,176008086,695,695,695,695,0
20250313,184900,176008086,695,695,695,695,0
20250313,184800,176008086,695,695,695,695,0
20250313,184700,176008086,695,695,695,695,0
20250313,184600,176008086,695,695,695,695,0
20250313,184500,176008086,695,695,695,695,0
20250313,184400,176008086,695,695,695,695,0
20250313,184300,176008086,695,695,695,695,0
20250313,184200,176008086,695,695,695,695,8335
20250313,184100,176008086,695,695,695,695,0
20250313,184000,176008086,695,695,695,695,0
20250313,183900,176008086,695,695,695,695,0
20250313,183800,176008086,695,695,695,695,0
20250313,183700,176008086,695,695,695,695,0
20250313,183600,176008086,695,695,695,695,0
20250313,183500,176008086,695,695,695,695,0
20250313,183400,176008086,695,695,695,695,0
20250313,183300,176008086,695,695,695,695,0
20250313,183200,176008086,695,695,695,695,0
20250313,183100,176008086,695,695,695,695,0
20250313,183000,176008086,695,695,695,695,0
20250313,182900,176008086,695,695,695,695,0
20250313,182800,176008086,695,695,695,695,0
20250313,182700,176008086,695,695,695,695,0
20250313,182600,176008086,695,695,695,695,0
20250313,182500,176008086,695,695,695,695,0
20250313,182400,176008086,695,695,695,695,0
20250313,182300,176008086,695,695,695,695,0
20250313,182200,176008086,695,695,695,695,0
20250313,182100,176008086,695,695,695,695,0
20250313,182000,176008086,695,695,695,695,0
20250313,181900,176008086,695,695,695,695,0
20250313,181800,176008086,695,695,695,695,0
20250313,181700,176008086,695,695,695,695,0
20250313,181600,176008086,695,695,695,695,0
20250313,181500,176008086,695,695,695,695,0
20250313,181400,176008086,695,695,695,695,0
20250313,181300,176008086,695,695,695,695,0
20250313,181200,176008086,695,695,695,695,8335
20250313,181100,176008086,695,695,695,695,0
20250313,181000,176008086,695,695,695,695,0
20250313,180900,176008086,695,695,695,695,0
20250313,180800,176008086,695,695,695,695,0
20250313,180700,176008086,695,695,695,695,0
20250313,180600,176008086,695,695,695,695,0
20250313,180500,176008086,695,695,695,695,0
20250313,180400,176008086,695,695,695,695,0
20250313,180300,176008086,695,695,695,695,0
20250313,180200,176008086,695,695,695,695,0
20250313,180100,176008086,695,695,695,695,0
20250313,180000,176008086,695,695,695,695,0
20250313,175900,176008086,695,695,695,695,0
20250313,175800,176008086,695,695,695,695,0
20250313,175700,176008086,695,695,695,695,0
20250313,175600,176008086,695,695,695,695,0
20250313,175500,176008086,695,695,695,695,0
20250313,175400,176008086,695,695,695,695,0
20250313,175300,176008086,695,695,695,695,0
20250313,175200,176008086,695,695,695,695,0
20250313,175100,176008086,695,695,695,695,0
20250313,175000,176008086,695,695,695,695,0
20250313,174900,176008086,695,695,695,695,0
20250313,174800,176008086,695,695,695,695,0
20250313,174700,176008086,695,695,695,695,0
20250313,174600,176008086,695,695,695,695,0
20250313,174500,176008086,695,695,695,695,0
20250313,174400,176008086,695,695,695,695,0
20250313,174300,176008086,695,695,695,695,0
20250313,174200,176008086,695,695,695,695,8335
20250313,174100,176008086,695,695,695,695,0
20250313,174000,176008086,695,695,695,695,0
20250313,173900,176008086,695,695,695,695,0
20250313,173800,176008086,695,695,695,695,0
20250313,173700,176008086,695,695,695,695,0
20250313,173600,176008086,695,695,695,695,0
20250313,173500,176008086,695,695,695,695,0
20250313,173400,176008086,695,695,695,695,0
20250313,173300,176008086,695,695,695,695,0
20250313,173200,176008086,695,695,695,695,0
20250313,173100,176008086,695,695,695,695,0
20250313,173000,176008086,695,695,695,695,0
20250313,172900,176008086,695,695,695,695,0
20250313,172800,176008086,695,695,695,695,0
20250313,172700,176008086,695,695,695,695,0
20250313,172600,176008086,695,695,695,695,0
20250313,172500,176008086,695,695,695,695,0
20250313,172400,176008086,695,695,695,695,0
20250313,172300,176008086,695,695,695,695,0
20250313,172200,176008086,695,695,695,695,0
20250313,172100,176008086,695,695,695,695,0
20250313,172000,176008086,695,695,695,695,0
20250313,171900,176008086,695,695,695,695,0
20250313,171800,176008086,695,695,695,695,0
20250313,171700,176008086,695,695,695,695,0
20250313,171600,176008086,695,695,695,695,0
20250313,171500,176008086,695,695,695,695,0
20250313,171400,176008086,695,695,695,695,0
20250313,171300,176008086,695,695,695,695,0
20250313,171200,176008086,695,695,695,695,8335
20250313,171100,176008086,695,695,695,695,0
20250313,171000,176008086,695,695,695,695,0
20250313,170900,176008086,695,695,695,695,0
20250313,170800,176008086,695,695,695,695,0
20250313,170700,176008086,695,695,695,695,0
20250313,170600,176008086,695,695,695,695,0
20250313,170500,176008086,695,695,695,695,0
20250313,170400,176008086,695,695,695,695,0
20250313,170300,176008086,695,695,695,695,0
20250313,170200,176008086,695,695,695,695,0
20250313,170100,176008086,695,695,695,695,0
20250313,170000,176008086,695,695,695,695,0
20250313,165900,176008086,695,695,695,695,0
20250313,165800,176008086,695,695,695,695,0
20250313,165700,176008086,695,695,695,695,0
20250313,165600,176008086,695,695,695,695,0
20250313,165500,176008086,695,695,695,695,0
20250313,165400,176008086,695,695,695,695,0
20250313,165300,176008086,695,695,695,695,0
20250313,165200,176008086,695,695,695,695,0
20250313,165100,176008086,695,695,695,695,0
20250313,165000,176008086,695,695,695,695,0
20250313,164900,176008086,695,695,695,695,0
20250313,164800,176008086,695,695,695,695,0
20250313,164700,176008086,695,695,695,695,0
20250313,164600,176008086,695,695,695,695,0
20250313,164500,176008086,695,695,695,695,0
20250313,164400,176008086,695,695,695,695,0
20250313,164300,176008086,695,695,695,695,0
20250313,164200,176008086,695,695,695,695,8335
20250313,164100,176008086,695,695,695,695,0
20250313,164000,176008086,695,695,695,695,0
20250313,163900,176008086,695,695,695,695,0
20250313,163800,176008086,695,695,695,695,0
20250313,163700,176008086,695,695,695,695,0
20250313,163600,176008086,695,695,695,695,0
20250313,163500,176008086,695,695,695,695,0
20250313,163400,176008086,695,695,695,695,0
20250313,163300,176008086,695,695,695,695,0
20250313,163200,176008086,695,695,695,695,0
20250313,163100,176008086,695,695,695,695,0
20250313,163000,176008086,695,695,695,695,0
20250313,162900,176008086,695,695,695,695,0
20250313,162800,176008086,695,695,695,695,0
20250313,162700,176008086,695,695,695,695,0
20250313,162600,176008086,695,695,695,695,0
20250313,162500,176008086,695,695,695,695,0
20250313,162400,176008086,695,695,695,695,0
20250313,162300,176008086,695,695,695,695,0
20250313,162200,176008086,695,695,695,695,0
20250313,162100,176008086,695,695,695,695,0
20250313,162000,176008086,695,695,695,695,0
20250313,161900,176008086,695,695,695,695,0
20250313,161800,176008086,695,695,695,695,0
20250313,161700,176008086,695,695,695,695,0
20250313,161600,176008086,695,695,695,695,0
20250313,161500,176008086,695,695,695,695,0
20250313,161400,176008086,695,695,695,695,0
20250313,161300,176008086,695,695,695,695,0
20250313,161200,176008086,695,695,695,695,8335
20250313,161100,176008086,695,695,695,695,0
20250313,161000,176008086,695,695,695,695,0
20250313,160900,176008086,695,695,695,695,0
20250313,160800,176008086,695,695,695,695,0
20250313,160700,176008086,695,695,695,695,0
20250313,160600,176008086,695,695,695,695,0
20250313,160500,176008086,695,695,695,695,0
20250313,160400,176008086,695,695,695,695,0
20250313,160300,176008086,695,695,695,695,0
20250313,160200,176008086,695,695,695,695,0
20250313,160100,176008086,695,695,695,695,0
20250313,160000,176008086,695,695,695,695,0
20250313,155900,176008086,695,695,695,695,0
20250313,155800,176008086,695,695,695,695,0
20250313,155700,176008086,695,695,695,695,0
20250313,155600,176008086,695,695,695,695,0
20250313,155500,176008086,695,695,695,695,0
20250313,155400,176008086,695,695,695,695,0
20250313,155300,176008086,695,695,695,695,0
20250313,155200,176008086,695,695,695,695,0
20250313,155100,176008086,695,695,695,695,0
20250313,155000,176008086,695,695,695,695,0
20250313,154900,176008086,695,695,695,695,0
20250313,154800,176008086,695,695,695,695,0
20250313,154700,176008086,695,695,695,695,0
20250313,154600,176008086,695,695,695,695,0
20250313,154500,176008086,695,695,695,695,0
20250313,154400,176008086,695,695,695,695,0
20250313,154300,176008086,695,695,695,695,0
20250313,154200,176008086,695,695,695,695,8335
20250313,154100,176008086,695,695,695,695,0
20250313,154000,176008086,695,695,695,695,0
20250313,153900,176008086,695,695,695,695,0
20250313,153800,176008086,695,695,695,695,0
20250313,153700,176008086,695,695,695,695,0
20250313,153600,176008086,695,695,695,695,0
20250313,153500,176008086,695,695,695,695,0
20250313,153400,176008086,695,695,695,695,0
20250313,153300,176008086,695,695,695,695,0
20250313,153200,176008086,695,695,695,695,0
20250313,153100,176008086,695,695,695,695,0
20250313,153000,176008086,695,695,695,695,8335
20250313,152900,170215261,702,702,702,702,0
20250313,152800,170215261,702,702,702,702,0
20250313,152700,170215261,702,702,702,702,0
20250313,152600,170215261,702,702,702,702,0
20250313,152500,170215261,702,702,702,702,0
20250313,152400,170215261,702,702,702,702,0
20250313,152300,170215261,702,702,702,702,0
20250313,152200,170215261,702,702,702,702,0
20250313,152100,170215261,702,702,702,702,0
20250313,152000,170215261,702,702,702,702,0
20250313,151900,170215261,702,698,702,696,6306
20250313,151800,165814066,705,705,705,705,0
20250313,151700,165814066,705,704,705,704,71
20250313,151600,165764081,704,704,704,704,271
20250313,151500,165573297,704,698,704,697,1501
20250313,151400,164526731,703,699,703,698,3001
20250313,151300,162430462,704,700,704,700,1114
20250313,151200,161650658,705,700,705,700,13
20250313,151100,161641553,700,702,702,700,3000
20250313,151000,159539952,705,705,705,705,0
20250313,150900,159539952,705,705,705,705,0
20250313,150800,159539952,705,705,705,705,0
20250313,150700,159539952,705,705,705,705,0
20250313,150600,159539952,705,705,705,705,0
20250313,150500,159539952,705,705,705,705,0
20250313,150400,159539952,705,705,705,705,0
20250313,150300,159539952,705,705,705,705,0
20250313,150200,159539952,705,705,705,705,0
20250313,150100,159539952,705,705,705,705,0
20250313,150000,159539952,705,705,705,705,0
20250313,145900,159539952,705,704,705,704,4600
20250313,145800,156297859,701,701,701,701,0
20250313,145700,156297859,701,701,701,701,1
20250313,145600,156297158,706,706,706,706,0
20250313,145500,156297158,706,706,706,706,0
20250313,145400,156297158,706,706,706,706,0
20250313,145300,156297158,706,706,706,706,0
20250313,145200,156297158,706,705,706,705,391
20250313,145100,156021480,705,705,705,705,0
20250313,145000,156021480,705,705,705,705,0
20250313,144900,156021480,705,705,705,705,0
20250313,144800,156021480,705,705,705,705,1
20250313,144700,156020775,699,699,699,699,398
20250313,144600,155742573,705,705,705,705,0
20250313,144500,155742573,705,705,705,705,1
20250313,144400,155741868,699,700,700,699,4878
20250313,144300,152327768,708,700,708,700,1755
20250313,144200,151099252,701,705,705,701,17084
20250313,144100,139106347,713,705,713,705,117
20250313,144000,139023839,704,704,704,704,0
20250313,143900,139023839,704,711,711,704,5001
20250313,143800,135491951,716,716,716,716,0
20250313,143700,135491951,716,716,716,716,0
20250313,143600,135491951,716,716,716,716,0
20250313,143500,135491951,716,716,716,716,100
20250313,143400,135420351,716,711,716,711,12
20250313,143300,135411814,711,711,711,711,0
20250313,143200,135411814,711,713,713,711,733
20250313,143100,134890147,715,715,715,715,0
20250313,143000,134890147,715,715,715,715,1
20250313,142900,134889432,718,718,718,718,0
20250313,142800,134889432,718,718,718,718,0
20250313,142700,134889432,718,718,718,718,0
20250313,142600,134889432,718,718,718,718,0
20250313,142500,134889432,718,718,718,718,75
20250313,142400,134835582,718,718,718,718,9
20250313,142300,134829120,718,718,718,718,42
20250313,142200,134798964,718,718,718,718,0
20250313,142100,134798964,718,718,718,718,0
20250313,142000,134798964,718,718,718,718,0
20250313,141900,134798964,718,718,718,718,2
20250313,141800,134797528,718,718,718,718,1
20250313,141700,134796810,713,713,713,713,0
20250313,141600,134796810,713,713,713,713,1
20250313,141500,134796097,719,719,719,719,0
20250313,141400,134796097,719,719,719,719,0
20250313,141300,134796097,719,719,719,719,0
20250313,141200,134796097,719,719,719,719,0
20250313,141100,134796097,719,719,719,719,1230
20250313,141000,133911727,719,719,719,719,1
20250313,140900,133911008,720,710,720,710,14095
20250313,140800,123803042,710,710,710,710,0
20250313,140700,123803042,710,710,710,710,0
20250313,140600,123803042,710,710,710,710,0
20250313,140500,123803042,710,710,710,710,0
20250313,140400,123803042,710,710,710,710,0
20250313,140300,123803042,710,710,710,710,0
20250313,140200,123803042,710,710,710,710,0
20250313,140100,123803042,710,710,710,710,0
20250313,140000,123803042,710,710,710,710,0
20250313,135900,123803042,710,710,710,710,0
20250313,135800,123803042,710,710,710,710,500
20250313,135700,123448042,710,709,710,709,14
20250313,135600,123438111,709,709,709,709,1
20250313,135500,123437402,710,710,710,710,0
20250313,135400,123437402,710,710,710,710,0
20250313,135300,123437402,710,710,710,710,0
20250313,135200,123437402,710,710,710,710,0
20250313,135100,123437402,710,710,710,710,0
20250313,135000,123437402,710,710,710,710,0
20250313,134900,123437402,710,710,710,710,0
20250313,134800,123437402,710,710,710,710,0
20250313,134700,123437402,710,710,710,710,0
20250313,134600,123437402,710,710,710,710,0
20250313,134500,123437402,710,710,710,710,0
20250313,134400,123437402,710,710,710,710,500
20250313,134300,123082402,710,710,710,710,8
20250313,134200,123076722,710,710,710,710,0
20250313,134100,123076722,710,710,710,710,0
20250313,134000,123076722,710,713,713,710,2
20250313,133900,123075299,710,710,710,710,200
20250313,133800,122933299,713,713,713,713,1679
20250313,133700,121736172,713,713,713,713,0
20250313,133600,121736172,713,712,713,712,100
20250313,133500,121664914,713,713,713,713,0
20250313,133400,121664914,713,709,713,709,890
20250313,133300,121033764,708,708,708,708,414
20250313,133200,120740652,708,708,708,708,3837
20250313,133100,118024056,708,708,708,708,0
20250313,133000,118024056,708,708,708,708,29
20250313,132900,118003524,708,708,708,708,20
20250313,132800,117989364,708,708,708,708,10
20250313,132700,117982284,708,708,708,708,11
20250313,132600,117974496,705,705,705,705,0
20250313,132500,117974496,705,705,705,705,0
20250313,132400,117974496,705,705,705,705,0
20250313,132300,117974496,705,705,705,705,0
20250313,132200,117974496,705,705,705,705,3
20250313,132100,117972381,708,708,708,708,0
20250313,132000,117972381,708,708,708,708,0
20250313,131900,117972381,708,708,708,708,0
20250313,131800,117972381,708,708,708,708,0
20250313,131700,117972381,708,708,708,708,0
20250313,131600,117972381,708,708,708,708,4
20250313,131500,117969549,708,708,708,708,0
20250313,131400,117969549,708,708,708,708,0
20250313,131300,117969549,708,708,708,708,0
20250313,131200,117969549,708,708,708,708,0
20250313,131100,117969549,708,708,708,708,0
20250313,131000,117969549,708,708,708,708,0
20250313,130900,117969549,708,708,708,708,162
20250313,130800,117854853,708,708,708,708,1
20250313,130700,117854145,704,704,704,704,0
20250313,130600,117854145,704,704,704,704,0
20250313,130500,117854145,704,704,704,704,0
20250313,130400,117854145,704,704,704,704,500
20250313,130300,117502145,704,704,704,704,0
20250313,130200,117502145,704,707,707,704,1994
20250313,130100,116096242,707,707,707,707,0
20250313,130000,116096242,707,707,707,707,0
20250313,125900,116096242,707,707,707,707,0
20250313,125800,116096242,707,707,707,707,0
20250313,125700,116096242,707,707,707,707,0
20250313,125600,116096242,707,707,707,707,34
20250313,125500,116072204,707,707,707,707,0
20250313,125400,116072204,707,707,707,707,617
20250313,125300,115635985,707,707,707,707,0
20250313,125200,115635985,707,707,707,707,0
20250313,125100,115635985,707,707,707,707,0
20250313,125000,115635985,707,708,708,707,349
20250313,124900,115389232,709,709,709,709,0
20250313,124800,115389232,709,709,709,709,0
20250313,124700,115389232,709,709,709,709,0
20250313,124600,115389232,709,709,709,709,230
20250313,124500,115226162,710,710,710,710,0
20250313,124400,115226162,710,710,710,710,0
20250313,124300,115226162,710,710,710,710,1
20250313,124200,115225452,709,709,709,709,0
20250313,124100,115225452,709,709,709,709,0
20250313,124000,115225452,709,709,709,709,0
20250313,123900,115225452,709,709,709,709,0
20250313,123800,115225452,709,709,709,708,404
20250313,123700,114939066,708,708,708,708,0
20250313,123600,114939066,708,708,708,708,0
20250313,123500,114939066,708,708,708,708,612
20250313,123400,114505770,708,708,708,708,0
20250313,123300,114505770,708,708,708,708,0
20250313,123200,114505770,708,708,708,708,0
20250313,123100,114505770,708,708,708,708,0
20250313,123000,114505770,708,708,708,708,0
20250313,122900,114505770,708,708,708,708,0
20250313,122800,114505770,708,708,708,708,0
20250313,122700,114505770,708,708,708,708,0
20250313,122600,114505770,708,708,708,708,0
20250313,122500,114505770,708,708,708,708,0
20250313,122400,114505770,708,708,708,708,0
20250313,122300,114505770,708,708,708,708,0
20250313,122200,114505770,708,708,708,708,0
20250313,122100,114505770,708,708,708,708,101
20250313,122000,114434262,710,710,710,710,0
20250313,121900,114434262,710,710,710,710,0
20250313,121800,114434262,710,710,710,710,0
20250313,121700,114434262,710,710,710,710,0
20250313,121600,114434262,710,710,710,710,0
20250313,121500,114434262,710,710,710,710,0
20250313,121400,114434262,710,710,710,710,0
20250313,121300,114434262,710,710,710,710,1
20250313,121200,114433552,709,710,710,709,1131
20250313,121100,113631672,708,708,708,708,0
20250313,121000,113631672,708,708,708,708,1
20250313,120900,113630964,708,708,708,708,0
20250313,120800,113630964,708,708,708,708,1
20250313,120700,113630256,708,708,708,708,0
20250313,120600,113630256,708,708,708,708,0
20250313,120500,113630256,708,708,708,708,0
20250313,120400,113630256,708,708,708,708,0
20250313,120300,113630256,708,708,708,708,341
20250313,120200,113388828,708,708,708,708,0
20250313,120100,113388828,708,708,708,708,130
20250313,120000,113296788,708,708,708,708,0
20250313,115900,113296788,708,708,708,708,1
20250313,115800,113296080,707,707,707,707,500
20250313,115700,112942580,708,708,708,708,0
20250313,115600,112942580,708,708,708,708,0
20250313,115500,112942580,708,708,708,708,0
20250313,115400,112942580,708,708,708,708,531
20250313,115300,112566632,712,712,712,712,20
20250313,115200,112552392,712,712,712,712,0
20250313,115100,112552392,712,712,712,712,0
20250313,115000,112552392,712,712,712,712,37
20250313,114900,112526048,712,712,712,712,1
20250313,114800,112525336,706,706,706,706,0
20250313,114700,112525336,706,706,706,706,0
20250313,114600,112525336,706,706,706,706,0
20250313,114500,112525336,706,706,706,706,0
20250313,114400,112525336,706,706,706,706,0
20250313,114300,112525336,706,706,706,706,0
20250313,114200,112525336,706,708,708,706,177
20250313,114100,112400022,708,709,709,707,4
20250313,114000,112397191,709,709,709,709,0
20250313,113900,112397191,709,709,709,709,30
20250313,113800,112375921,713,713,713,713,0
20250313,113700,112375921,713,713,713,713,0
20250313,113600,112375921,713,713,713,713,30
20250313,113500,112354531,714,714,714,714,0
20250313,113400,112354531,714,714,714,714,0
20250313,113300,112354531,714,714,714,714,11
20250313,113200,112346677,714,714,714,714,0
20250313,113100,112346677,714,714,714,714,0
20250313,113000,112346677,714,714,714,714,1
20250313,112900,112345963,712,712,712,712,0
20250313,112800,112345963,712,712,712,712,52
20250313,112700,112308939,712,712,712,712,1
20250313,112600,112308227,711,711,711,711,0
20250313,112500,112308227,711,711,711,711,0
20250313,112400,112308227,711,712,712,711,709
20250313,112300,111803428,715,715,715,715,0
20250313,112200,111803428,715,715,715,715,5
20250313,112100,111799853,711,713,713,711,122
20250313,112000,111713109,715,715,715,715,0
20250313,111900,111713109,715,714,715,714,164
20250313,111800,111595889,713,713,713,713,226
20250313,111700,111434751,716,716,716,716,0
20250313,111600,111434751,716,712,717,712,1160
20250313,111500,110606142,712,712,712,712,0
20250313,111400,110606142,712,712,712,712,39
20250313,111300,110578374,710,710,710,710,64
20250313,111200,110532934,710,710,710,710,100
20250313,111100,110461934,710,710,710,710,200
20250313,111000,110319934,712,712,712,712,0
20250313,110900,110319934,712,712,712,712,0
20250313,110800,110319934,712,712,712,712,0
20250313,110700,110319934,712,712,712,712,0
20250313,110600,110319934,712,712,712,712,0
20250313,110500,110319934,712,712,712,712,0
20250313,110400,110319934,712,712,712,712,0
20250313,110300,110319934,712,709,712,705,10225
20250313,110200,103109098,713,713,713,713,0
20250313,110100,103109098,713,713,713,713,0
20250313,110000,103109098,713,713,713,713,0
20250313,105900,103109098,713,706,719,706,10231
20250313,105800,95800544,706,706,706,706,1
20250313,105700,95799838,701,701,701,701,0
20250313,105600,95799838,701,705,706,701,5567
20250313,105500,91892924,705,705,705,705,1
20250313,105400,91892219,705,705,705,705,0
20250313,105300,91892219,705,705,705,705,0
20250313,105200,91892219,705,705,705,705,0
20250313,105100,91892219,705,705,705,705,0
20250313,105000,91892219,705,705,705,705,0
20250313,104900,91892219,705,705,705,705,0
20250313,104800,91892219,705,705,705,705,0
20250313,104700,91892219,705,705,705,705,0
20250313,104600,91892219,705,705,705,705,105
20250313,104500,91818194,705,705,705,705,0
20250313,104400,91818194,705,705,705,705,26
20250313,104300,91799864,705,705,705,705,0
20250313,104200,91799864,705,705,705,705,52
20250313,104100,91763204,705,705,705,705,0
20250313,104000,91763204,705,705,705,705,5
20250313,103900,91759679,705,705,705,705,0
20250313,103800,91759679,705,705,705,705,1
20250313,103700,91758974,701,702,702,701,200
20250313,103600,91618744,705,705,705,705,0
20250313,103500,91618744,705,705,705,705,5
20250313,103400,91615219,705,705,705,705,0
20250313,103300,91615219,705,705,705,705,2
20250313,103200,91613809,705,705,705,705,2
20250313,103100,91612399,705,705,705,705,0
20250313,103000,91612399,705,705,705,705,0
20250313,102900,91612399,705,705,705,705,0
20250313,102800,91612399,705,705,705,705,1
20250313,102700,91611694,700,700,700,700,2795
20250313,102600,89655194,700,701,701,700,524
20250313,102500,89288371,700,700,700,700,0
20250313,102400,89288371,700,700,700,700,30
20250313,102300,89267371,700,700,700,700,32
20250313,102200,89244971,705,705,705,705,0
20250313,102100,89244971,705,705,705,705,1
20250313,102000,89244266,699,699,699,699,36
20250313,101900,89219102,699,699,699,699,0
20250313,101800,89219102,699,706,706,699,14375
20250313,101700,79159955,706,706,706,706,0
20250313,101600,79159955,706,705,706,705,4
20250313,101500,79157134,705,705,705,705,118
20250313,101400,79073944,706,706,706,706,0
20250313,101300,79073944,706,706,706,706,0
20250313,101200,79073944,706,706,706,706,1
20250313,101100,79073238,706,706,706,706,20
20250313,101000,79059118,706,706,706,706,40
20250313,100900,79030878,706,706,706,706,53
20250313,100800,78993460,706,706,706,706,5
20250313,100700,78989930,706,706,706,706,20
20250313,100600,78975810,706,706,706,706,2
20250313,100500,78974398,706,706,706,706,99
20250313,100400,78904504,706,706,706,706,0
20250313,100300,78904504,706,706,706,706,69
20250313,100200,78855790,706,706,706,706,43
20250313,100100,78825432,706,706,706,706,0
20250313,100000,78825432,706,706,706,706,30
20250313,095900,78804252,705,705,705,705,0
20250313,095800,78804252,705,705,705,705,0
20250313,095700,78804252,705,706,706,705,1392
20250313,095600,77821800,708,708,708,708,0
20250313,095500,77821800,708,708,708,708,0
20250313,095400,77821800,708,705,708,705,865
20250313,095300,77211636,705,705,705,705,1
20250313,095200,77210931,708,708,708,708,0
20250313,095100,77210931,708,708,708,708,32
20250313,095000,77188275,707,707,707,707,57
20250313,094900,77147976,707,707,707,707,0
20250313,094800,77147976,707,707,707,707,0
20250313,094700,77147976,707,707,707,707,0
20250313,094600,77147976,707,707,707,707,184
20250313,094500,77017888,708,708,708,708,0
20250313,094400,77017888,708,707,708,707,20
20250313,094300,77003732,709,709,709,709,0
20250313,094200,77003732,709,709,709,709,4
20250313,094100,77000896,709,709,709,709,0
20250313,094000,77000896,709,709,709,709,0
20250313,093900,77000896,709,709,709,709,0
20250313,093800,77000896,709,708,709,708,2
20250313,093700,76999479,706,706,706,706,48
20250313,093600,76965591,706,706,706,706,2
20250313,093500,76964179,706,706,706,706,0
20250313,093400,76964179,706,702,706,700,10075
20250313,093300,69909706,702,703,703,702,688
20250313,093200,69426086,703,704,704,701,1352
20250313,093100,68476148,704,704,704,704,45
20250313,093000,68444468,704,705,705,704,2425
20250313,092900,66737267,712,712,712,712,0
20250313,092800,66737267,712,712,712,712,0
20250313,092700,66737267,712,712,712,712,0
20250313,092600,66737267,712,712,712,712,5
20250313,092500,66733707,712,707,712,703,17651
20250313,092400,54294572,707,708,708,706,10782
20250313,092300,46669115,713,713,713,713,0
20250313,092200,46669115,713,713,713,713,0
20250313,092100,46669115,713,708,713,707,1066
20250313,092000,45914645,709,713,713,709,5233
20250313,091900,42204316,711,713,713,711,5502
20250313,091800,38292392,715,716,716,715,614
20250313,091700,37853314,719,719,719,719,0
20250313,091600,37853314,719,719,719,719,75
20250313,091500,37799389,720,721,721,720,301
20250313,091400,37582668,715,720,722,715,2713
20250313,091300,35633737,724,724,724,724,453
20250313,091200,35305765,724,722,725,722,15143
20250313,091100,24347889,723,715,723,715,8877
20250313,091000,17977987,716,710,716,710,2908
20250313,090900,15906073,712,711,712,711,1025
20250313,090800,15176293,707,707,707,707,3
20250313,090700,15174172,707,710,710,707,4935
20250313,090600,11679277,710,709,710,709,4
20250313,090500,11676440,709,706,709,701,11265
20250313,090400,3731887,706,706,706,706,5
20250313,090300,3728357,706,706,706,701,2196
20250313,090200,2188951,698,706,706,698,2360
20250313,090100,535666,702,702,702,702,500
20250313,090000,184666,703,706,706,703,262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191200 176008086 695 695 695 695 8335
3 20250313 191100 176008086 695 695 695 695 0
4 20250313 191000 176008086 695 695 695 695 0
5 20250313 190900 176008086 695 695 695 695 0
6 20250313 190800 176008086 695 695 695 695 0
7 20250313 190700 176008086 695 695 695 695 0
8 20250313 190600 176008086 695 695 695 695 0
9 20250313 190500 176008086 695 695 695 695 0
10 20250313 190400 176008086 695 695 695 695 0
11 20250313 190300 176008086 695 695 695 695 0
12 20250313 190200 176008086 695 695 695 695 0
13 20250313 190100 176008086 695 695 695 695 0
14 20250313 190000 176008086 695 695 695 695 0
15 20250313 185900 176008086 695 695 695 695 0
16 20250313 185800 176008086 695 695 695 695 0
17 20250313 185700 176008086 695 695 695 695 0
18 20250313 185600 176008086 695 695 695 695 0
19 20250313 185500 176008086 695 695 695 695 0
20 20250313 185400 176008086 695 695 695 695 0
21 20250313 185300 176008086 695 695 695 695 0
22 20250313 185200 176008086 695 695 695 695 0
23 20250313 185100 176008086 695 695 695 695 0
24 20250313 185000 176008086 695 695 695 695 0
25 20250313 184900 176008086 695 695 695 695 0
26 20250313 184800 176008086 695 695 695 695 0
27 20250313 184700 176008086 695 695 695 695 0
28 20250313 184600 176008086 695 695 695 695 0
29 20250313 184500 176008086 695 695 695 695 0
30 20250313 184400 176008086 695 695 695 695 0
31 20250313 184300 176008086 695 695 695 695 0
32 20250313 184200 176008086 695 695 695 695 8335
33 20250313 184100 176008086 695 695 695 695 0
34 20250313 184000 176008086 695 695 695 695 0
35 20250313 183900 176008086 695 695 695 695 0
36 20250313 183800 176008086 695 695 695 695 0
37 20250313 183700 176008086 695 695 695 695 0
38 20250313 183600 176008086 695 695 695 695 0
39 20250313 183500 176008086 695 695 695 695 0
40 20250313 183400 176008086 695 695 695 695 0
41 20250313 183300 176008086 695 695 695 695 0
42 20250313 183200 176008086 695 695 695 695 0
43 20250313 183100 176008086 695 695 695 695 0
44 20250313 183000 176008086 695 695 695 695 0
45 20250313 182900 176008086 695 695 695 695 0
46 20250313 182800 176008086 695 695 695 695 0
47 20250313 182700 176008086 695 695 695 695 0
48 20250313 182600 176008086 695 695 695 695 0
49 20250313 182500 176008086 695 695 695 695 0
50 20250313 182400 176008086 695 695 695 695 0
51 20250313 182300 176008086 695 695 695 695 0
52 20250313 182200 176008086 695 695 695 695 0
53 20250313 182100 176008086 695 695 695 695 0
54 20250313 182000 176008086 695 695 695 695 0
55 20250313 181900 176008086 695 695 695 695 0
56 20250313 181800 176008086 695 695 695 695 0
57 20250313 181700 176008086 695 695 695 695 0
58 20250313 181600 176008086 695 695 695 695 0
59 20250313 181500 176008086 695 695 695 695 0
60 20250313 181400 176008086 695 695 695 695 0
61 20250313 181300 176008086 695 695 695 695 0
62 20250313 181200 176008086 695 695 695 695 8335
63 20250313 181100 176008086 695 695 695 695 0
64 20250313 181000 176008086 695 695 695 695 0
65 20250313 180900 176008086 695 695 695 695 0
66 20250313 180800 176008086 695 695 695 695 0
67 20250313 180700 176008086 695 695 695 695 0
68 20250313 180600 176008086 695 695 695 695 0
69 20250313 180500 176008086 695 695 695 695 0
70 20250313 180400 176008086 695 695 695 695 0
71 20250313 180300 176008086 695 695 695 695 0
72 20250313 180200 176008086 695 695 695 695 0
73 20250313 180100 176008086 695 695 695 695 0
74 20250313 180000 176008086 695 695 695 695 0
75 20250313 175900 176008086 695 695 695 695 0
76 20250313 175800 176008086 695 695 695 695 0
77 20250313 175700 176008086 695 695 695 695 0
78 20250313 175600 176008086 695 695 695 695 0
79 20250313 175500 176008086 695 695 695 695 0
80 20250313 175400 176008086 695 695 695 695 0
81 20250313 175300 176008086 695 695 695 695 0
82 20250313 175200 176008086 695 695 695 695 0
83 20250313 175100 176008086 695 695 695 695 0
84 20250313 175000 176008086 695 695 695 695 0
85 20250313 174900 176008086 695 695 695 695 0
86 20250313 174800 176008086 695 695 695 695 0
87 20250313 174700 176008086 695 695 695 695 0
88 20250313 174600 176008086 695 695 695 695 0
89 20250313 174500 176008086 695 695 695 695 0
90 20250313 174400 176008086 695 695 695 695 0
91 20250313 174300 176008086 695 695 695 695 0
92 20250313 174200 176008086 695 695 695 695 8335
93 20250313 174100 176008086 695 695 695 695 0
94 20250313 174000 176008086 695 695 695 695 0
95 20250313 173900 176008086 695 695 695 695 0
96 20250313 173800 176008086 695 695 695 695 0
97 20250313 173700 176008086 695 695 695 695 0
98 20250313 173600 176008086 695 695 695 695 0
99 20250313 173500 176008086 695 695 695 695 0
100 20250313 173400 176008086 695 695 695 695 0
101 20250313 173300 176008086 695 695 695 695 0
102 20250313 173200 176008086 695 695 695 695 0
103 20250313 173100 176008086 695 695 695 695 0
104 20250313 173000 176008086 695 695 695 695 0
105 20250313 172900 176008086 695 695 695 695 0
106 20250313 172800 176008086 695 695 695 695 0
107 20250313 172700 176008086 695 695 695 695 0
108 20250313 172600 176008086 695 695 695 695 0
109 20250313 172500 176008086 695 695 695 695 0
110 20250313 172400 176008086 695 695 695 695 0
111 20250313 172300 176008086 695 695 695 695 0
112 20250313 172200 176008086 695 695 695 695 0
113 20250313 172100 176008086 695 695 695 695 0
114 20250313 172000 176008086 695 695 695 695 0
115 20250313 171900 176008086 695 695 695 695 0
116 20250313 171800 176008086 695 695 695 695 0
117 20250313 171700 176008086 695 695 695 695 0
118 20250313 171600 176008086 695 695 695 695 0
119 20250313 171500 176008086 695 695 695 695 0
120 20250313 171400 176008086 695 695 695 695 0
121 20250313 171300 176008086 695 695 695 695 0
122 20250313 171200 176008086 695 695 695 695 8335
123 20250313 171100 176008086 695 695 695 695 0
124 20250313 171000 176008086 695 695 695 695 0
125 20250313 170900 176008086 695 695 695 695 0
126 20250313 170800 176008086 695 695 695 695 0
127 20250313 170700 176008086 695 695 695 695 0
128 20250313 170600 176008086 695 695 695 695 0
129 20250313 170500 176008086 695 695 695 695 0
130 20250313 170400 176008086 695 695 695 695 0
131 20250313 170300 176008086 695 695 695 695 0
132 20250313 170200 176008086 695 695 695 695 0
133 20250313 170100 176008086 695 695 695 695 0
134 20250313 170000 176008086 695 695 695 695 0
135 20250313 165900 176008086 695 695 695 695 0
136 20250313 165800 176008086 695 695 695 695 0
137 20250313 165700 176008086 695 695 695 695 0
138 20250313 165600 176008086 695 695 695 695 0
139 20250313 165500 176008086 695 695 695 695 0
140 20250313 165400 176008086 695 695 695 695 0
141 20250313 165300 176008086 695 695 695 695 0
142 20250313 165200 176008086 695 695 695 695 0
143 20250313 165100 176008086 695 695 695 695 0
144 20250313 165000 176008086 695 695 695 695 0
145 20250313 164900 176008086 695 695 695 695 0
146 20250313 164800 176008086 695 695 695 695 0
147 20250313 164700 176008086 695 695 695 695 0
148 20250313 164600 176008086 695 695 695 695 0
149 20250313 164500 176008086 695 695 695 695 0
150 20250313 164400 176008086 695 695 695 695 0
151 20250313 164300 176008086 695 695 695 695 0
152 20250313 164200 176008086 695 695 695 695 8335
153 20250313 164100 176008086 695 695 695 695 0
154 20250313 164000 176008086 695 695 695 695 0
155 20250313 163900 176008086 695 695 695 695 0
156 20250313 163800 176008086 695 695 695 695 0
157 20250313 163700 176008086 695 695 695 695 0
158 20250313 163600 176008086 695 695 695 695 0
159 20250313 163500 176008086 695 695 695 695 0
160 20250313 163400 176008086 695 695 695 695 0
161 20250313 163300 176008086 695 695 695 695 0
162 20250313 163200 176008086 695 695 695 695 0
163 20250313 163100 176008086 695 695 695 695 0
164 20250313 163000 176008086 695 695 695 695 0
165 20250313 162900 176008086 695 695 695 695 0
166 20250313 162800 176008086 695 695 695 695 0
167 20250313 162700 176008086 695 695 695 695 0
168 20250313 162600 176008086 695 695 695 695 0
169 20250313 162500 176008086 695 695 695 695 0
170 20250313 162400 176008086 695 695 695 695 0
171 20250313 162300 176008086 695 695 695 695 0
172 20250313 162200 176008086 695 695 695 695 0
173 20250313 162100 176008086 695 695 695 695 0
174 20250313 162000 176008086 695 695 695 695 0
175 20250313 161900 176008086 695 695 695 695 0
176 20250313 161800 176008086 695 695 695 695 0
177 20250313 161700 176008086 695 695 695 695 0
178 20250313 161600 176008086 695 695 695 695 0
179 20250313 161500 176008086 695 695 695 695 0
180 20250313 161400 176008086 695 695 695 695 0
181 20250313 161300 176008086 695 695 695 695 0
182 20250313 161200 176008086 695 695 695 695 8335
183 20250313 161100 176008086 695 695 695 695 0
184 20250313 161000 176008086 695 695 695 695 0
185 20250313 160900 176008086 695 695 695 695 0
186 20250313 160800 176008086 695 695 695 695 0
187 20250313 160700 176008086 695 695 695 695 0
188 20250313 160600 176008086 695 695 695 695 0
189 20250313 160500 176008086 695 695 695 695 0
190 20250313 160400 176008086 695 695 695 695 0
191 20250313 160300 176008086 695 695 695 695 0
192 20250313 160200 176008086 695 695 695 695 0
193 20250313 160100 176008086 695 695 695 695 0
194 20250313 160000 176008086 695 695 695 695 0
195 20250313 155900 176008086 695 695 695 695 0
196 20250313 155800 176008086 695 695 695 695 0
197 20250313 155700 176008086 695 695 695 695 0
198 20250313 155600 176008086 695 695 695 695 0
199 20250313 155500 176008086 695 695 695 695 0
200 20250313 155400 176008086 695 695 695 695 0
201 20250313 155300 176008086 695 695 695 695 0
202 20250313 155200 176008086 695 695 695 695 0
203 20250313 155100 176008086 695 695 695 695 0
204 20250313 155000 176008086 695 695 695 695 0
205 20250313 154900 176008086 695 695 695 695 0
206 20250313 154800 176008086 695 695 695 695 0
207 20250313 154700 176008086 695 695 695 695 0
208 20250313 154600 176008086 695 695 695 695 0
209 20250313 154500 176008086 695 695 695 695 0
210 20250313 154400 176008086 695 695 695 695 0
211 20250313 154300 176008086 695 695 695 695 0
212 20250313 154200 176008086 695 695 695 695 8335
213 20250313 154100 176008086 695 695 695 695 0
214 20250313 154000 176008086 695 695 695 695 0
215 20250313 153900 176008086 695 695 695 695 0
216 20250313 153800 176008086 695 695 695 695 0
217 20250313 153700 176008086 695 695 695 695 0
218 20250313 153600 176008086 695 695 695 695 0
219 20250313 153500 176008086 695 695 695 695 0
220 20250313 153400 176008086 695 695 695 695 0
221 20250313 153300 176008086 695 695 695 695 0
222 20250313 153200 176008086 695 695 695 695 0
223 20250313 153100 176008086 695 695 695 695 0
224 20250313 153000 176008086 695 695 695 695 8335
225 20250313 152900 170215261 702 702 702 702 0
226 20250313 152800 170215261 702 702 702 702 0
227 20250313 152700 170215261 702 702 702 702 0
228 20250313 152600 170215261 702 702 702 702 0
229 20250313 152500 170215261 702 702 702 702 0
230 20250313 152400 170215261 702 702 702 702 0
231 20250313 152300 170215261 702 702 702 702 0
232 20250313 152200 170215261 702 702 702 702 0
233 20250313 152100 170215261 702 702 702 702 0
234 20250313 152000 170215261 702 702 702 702 0
235 20250313 151900 170215261 702 698 702 696 6306
236 20250313 151800 165814066 705 705 705 705 0
237 20250313 151700 165814066 705 704 705 704 71
238 20250313 151600 165764081 704 704 704 704 271
239 20250313 151500 165573297 704 698 704 697 1501
240 20250313 151400 164526731 703 699 703 698 3001
241 20250313 151300 162430462 704 700 704 700 1114
242 20250313 151200 161650658 705 700 705 700 13
243 20250313 151100 161641553 700 702 702 700 3000
244 20250313 151000 159539952 705 705 705 705 0
245 20250313 150900 159539952 705 705 705 705 0
246 20250313 150800 159539952 705 705 705 705 0
247 20250313 150700 159539952 705 705 705 705 0
248 20250313 150600 159539952 705 705 705 705 0
249 20250313 150500 159539952 705 705 705 705 0
250 20250313 150400 159539952 705 705 705 705 0
251 20250313 150300 159539952 705 705 705 705 0
252 20250313 150200 159539952 705 705 705 705 0
253 20250313 150100 159539952 705 705 705 705 0
254 20250313 150000 159539952 705 705 705 705 0
255 20250313 145900 159539952 705 704 705 704 4600
256 20250313 145800 156297859 701 701 701 701 0
257 20250313 145700 156297859 701 701 701 701 1
258 20250313 145600 156297158 706 706 706 706 0
259 20250313 145500 156297158 706 706 706 706 0
260 20250313 145400 156297158 706 706 706 706 0
261 20250313 145300 156297158 706 706 706 706 0
262 20250313 145200 156297158 706 705 706 705 391
263 20250313 145100 156021480 705 705 705 705 0
264 20250313 145000 156021480 705 705 705 705 0
265 20250313 144900 156021480 705 705 705 705 0
266 20250313 144800 156021480 705 705 705 705 1
267 20250313 144700 156020775 699 699 699 699 398
268 20250313 144600 155742573 705 705 705 705 0
269 20250313 144500 155742573 705 705 705 705 1
270 20250313 144400 155741868 699 700 700 699 4878
271 20250313 144300 152327768 708 700 708 700 1755
272 20250313 144200 151099252 701 705 705 701 17084
273 20250313 144100 139106347 713 705 713 705 117
274 20250313 144000 139023839 704 704 704 704 0
275 20250313 143900 139023839 704 711 711 704 5001
276 20250313 143800 135491951 716 716 716 716 0
277 20250313 143700 135491951 716 716 716 716 0
278 20250313 143600 135491951 716 716 716 716 0
279 20250313 143500 135491951 716 716 716 716 100
280 20250313 143400 135420351 716 711 716 711 12
281 20250313 143300 135411814 711 711 711 711 0
282 20250313 143200 135411814 711 713 713 711 733
283 20250313 143100 134890147 715 715 715 715 0
284 20250313 143000 134890147 715 715 715 715 1
285 20250313 142900 134889432 718 718 718 718 0
286 20250313 142800 134889432 718 718 718 718 0
287 20250313 142700 134889432 718 718 718 718 0
288 20250313 142600 134889432 718 718 718 718 0
289 20250313 142500 134889432 718 718 718 718 75
290 20250313 142400 134835582 718 718 718 718 9
291 20250313 142300 134829120 718 718 718 718 42
292 20250313 142200 134798964 718 718 718 718 0
293 20250313 142100 134798964 718 718 718 718 0
294 20250313 142000 134798964 718 718 718 718 0
295 20250313 141900 134798964 718 718 718 718 2
296 20250313 141800 134797528 718 718 718 718 1
297 20250313 141700 134796810 713 713 713 713 0
298 20250313 141600 134796810 713 713 713 713 1
299 20250313 141500 134796097 719 719 719 719 0
300 20250313 141400 134796097 719 719 719 719 0
301 20250313 141300 134796097 719 719 719 719 0
302 20250313 141200 134796097 719 719 719 719 0
303 20250313 141100 134796097 719 719 719 719 1230
304 20250313 141000 133911727 719 719 719 719 1
305 20250313 140900 133911008 720 710 720 710 14095
306 20250313 140800 123803042 710 710 710 710 0
307 20250313 140700 123803042 710 710 710 710 0
308 20250313 140600 123803042 710 710 710 710 0
309 20250313 140500 123803042 710 710 710 710 0
310 20250313 140400 123803042 710 710 710 710 0
311 20250313 140300 123803042 710 710 710 710 0
312 20250313 140200 123803042 710 710 710 710 0
313 20250313 140100 123803042 710 710 710 710 0
314 20250313 140000 123803042 710 710 710 710 0
315 20250313 135900 123803042 710 710 710 710 0
316 20250313 135800 123803042 710 710 710 710 500
317 20250313 135700 123448042 710 709 710 709 14
318 20250313 135600 123438111 709 709 709 709 1
319 20250313 135500 123437402 710 710 710 710 0
320 20250313 135400 123437402 710 710 710 710 0
321 20250313 135300 123437402 710 710 710 710 0
322 20250313 135200 123437402 710 710 710 710 0
323 20250313 135100 123437402 710 710 710 710 0
324 20250313 135000 123437402 710 710 710 710 0
325 20250313 134900 123437402 710 710 710 710 0
326 20250313 134800 123437402 710 710 710 710 0
327 20250313 134700 123437402 710 710 710 710 0
328 20250313 134600 123437402 710 710 710 710 0
329 20250313 134500 123437402 710 710 710 710 0
330 20250313 134400 123437402 710 710 710 710 500
331 20250313 134300 123082402 710 710 710 710 8
332 20250313 134200 123076722 710 710 710 710 0
333 20250313 134100 123076722 710 710 710 710 0
334 20250313 134000 123076722 710 713 713 710 2
335 20250313 133900 123075299 710 710 710 710 200
336 20250313 133800 122933299 713 713 713 713 1679
337 20250313 133700 121736172 713 713 713 713 0
338 20250313 133600 121736172 713 712 713 712 100
339 20250313 133500 121664914 713 713 713 713 0
340 20250313 133400 121664914 713 709 713 709 890
341 20250313 133300 121033764 708 708 708 708 414
342 20250313 133200 120740652 708 708 708 708 3837
343 20250313 133100 118024056 708 708 708 708 0
344 20250313 133000 118024056 708 708 708 708 29
345 20250313 132900 118003524 708 708 708 708 20
346 20250313 132800 117989364 708 708 708 708 10
347 20250313 132700 117982284 708 708 708 708 11
348 20250313 132600 117974496 705 705 705 705 0
349 20250313 132500 117974496 705 705 705 705 0
350 20250313 132400 117974496 705 705 705 705 0
351 20250313 132300 117974496 705 705 705 705 0
352 20250313 132200 117974496 705 705 705 705 3
353 20250313 132100 117972381 708 708 708 708 0
354 20250313 132000 117972381 708 708 708 708 0
355 20250313 131900 117972381 708 708 708 708 0
356 20250313 131800 117972381 708 708 708 708 0
357 20250313 131700 117972381 708 708 708 708 0
358 20250313 131600 117972381 708 708 708 708 4
359 20250313 131500 117969549 708 708 708 708 0
360 20250313 131400 117969549 708 708 708 708 0
361 20250313 131300 117969549 708 708 708 708 0
362 20250313 131200 117969549 708 708 708 708 0
363 20250313 131100 117969549 708 708 708 708 0
364 20250313 131000 117969549 708 708 708 708 0
365 20250313 130900 117969549 708 708 708 708 162
366 20250313 130800 117854853 708 708 708 708 1
367 20250313 130700 117854145 704 704 704 704 0
368 20250313 130600 117854145 704 704 704 704 0
369 20250313 130500 117854145 704 704 704 704 0
370 20250313 130400 117854145 704 704 704 704 500
371 20250313 130300 117502145 704 704 704 704 0
372 20250313 130200 117502145 704 707 707 704 1994
373 20250313 130100 116096242 707 707 707 707 0
374 20250313 130000 116096242 707 707 707 707 0
375 20250313 125900 116096242 707 707 707 707 0
376 20250313 125800 116096242 707 707 707 707 0
377 20250313 125700 116096242 707 707 707 707 0
378 20250313 125600 116096242 707 707 707 707 34
379 20250313 125500 116072204 707 707 707 707 0
380 20250313 125400 116072204 707 707 707 707 617
381 20250313 125300 115635985 707 707 707 707 0
382 20250313 125200 115635985 707 707 707 707 0
383 20250313 125100 115635985 707 707 707 707 0
384 20250313 125000 115635985 707 708 708 707 349
385 20250313 124900 115389232 709 709 709 709 0
386 20250313 124800 115389232 709 709 709 709 0
387 20250313 124700 115389232 709 709 709 709 0
388 20250313 124600 115389232 709 709 709 709 230
389 20250313 124500 115226162 710 710 710 710 0
390 20250313 124400 115226162 710 710 710 710 0
391 20250313 124300 115226162 710 710 710 710 1
392 20250313 124200 115225452 709 709 709 709 0
393 20250313 124100 115225452 709 709 709 709 0
394 20250313 124000 115225452 709 709 709 709 0
395 20250313 123900 115225452 709 709 709 709 0
396 20250313 123800 115225452 709 709 709 708 404
397 20250313 123700 114939066 708 708 708 708 0
398 20250313 123600 114939066 708 708 708 708 0
399 20250313 123500 114939066 708 708 708 708 612
400 20250313 123400 114505770 708 708 708 708 0
401 20250313 123300 114505770 708 708 708 708 0
402 20250313 123200 114505770 708 708 708 708 0
403 20250313 123100 114505770 708 708 708 708 0
404 20250313 123000 114505770 708 708 708 708 0
405 20250313 122900 114505770 708 708 708 708 0
406 20250313 122800 114505770 708 708 708 708 0
407 20250313 122700 114505770 708 708 708 708 0
408 20250313 122600 114505770 708 708 708 708 0
409 20250313 122500 114505770 708 708 708 708 0
410 20250313 122400 114505770 708 708 708 708 0
411 20250313 122300 114505770 708 708 708 708 0
412 20250313 122200 114505770 708 708 708 708 0
413 20250313 122100 114505770 708 708 708 708 101
414 20250313 122000 114434262 710 710 710 710 0
415 20250313 121900 114434262 710 710 710 710 0
416 20250313 121800 114434262 710 710 710 710 0
417 20250313 121700 114434262 710 710 710 710 0
418 20250313 121600 114434262 710 710 710 710 0
419 20250313 121500 114434262 710 710 710 710 0
420 20250313 121400 114434262 710 710 710 710 0
421 20250313 121300 114434262 710 710 710 710 1
422 20250313 121200 114433552 709 710 710 709 1131
423 20250313 121100 113631672 708 708 708 708 0
424 20250313 121000 113631672 708 708 708 708 1
425 20250313 120900 113630964 708 708 708 708 0
426 20250313 120800 113630964 708 708 708 708 1
427 20250313 120700 113630256 708 708 708 708 0
428 20250313 120600 113630256 708 708 708 708 0
429 20250313 120500 113630256 708 708 708 708 0
430 20250313 120400 113630256 708 708 708 708 0
431 20250313 120300 113630256 708 708 708 708 341
432 20250313 120200 113388828 708 708 708 708 0
433 20250313 120100 113388828 708 708 708 708 130
434 20250313 120000 113296788 708 708 708 708 0
435 20250313 115900 113296788 708 708 708 708 1
436 20250313 115800 113296080 707 707 707 707 500
437 20250313 115700 112942580 708 708 708 708 0
438 20250313 115600 112942580 708 708 708 708 0
439 20250313 115500 112942580 708 708 708 708 0
440 20250313 115400 112942580 708 708 708 708 531
441 20250313 115300 112566632 712 712 712 712 20
442 20250313 115200 112552392 712 712 712 712 0
443 20250313 115100 112552392 712 712 712 712 0
444 20250313 115000 112552392 712 712 712 712 37
445 20250313 114900 112526048 712 712 712 712 1
446 20250313 114800 112525336 706 706 706 706 0
447 20250313 114700 112525336 706 706 706 706 0
448 20250313 114600 112525336 706 706 706 706 0
449 20250313 114500 112525336 706 706 706 706 0
450 20250313 114400 112525336 706 706 706 706 0
451 20250313 114300 112525336 706 706 706 706 0
452 20250313 114200 112525336 706 708 708 706 177
453 20250313 114100 112400022 708 709 709 707 4
454 20250313 114000 112397191 709 709 709 709 0
455 20250313 113900 112397191 709 709 709 709 30
456 20250313 113800 112375921 713 713 713 713 0
457 20250313 113700 112375921 713 713 713 713 0
458 20250313 113600 112375921 713 713 713 713 30
459 20250313 113500 112354531 714 714 714 714 0
460 20250313 113400 112354531 714 714 714 714 0
461 20250313 113300 112354531 714 714 714 714 11
462 20250313 113200 112346677 714 714 714 714 0
463 20250313 113100 112346677 714 714 714 714 0
464 20250313 113000 112346677 714 714 714 714 1
465 20250313 112900 112345963 712 712 712 712 0
466 20250313 112800 112345963 712 712 712 712 52
467 20250313 112700 112308939 712 712 712 712 1
468 20250313 112600 112308227 711 711 711 711 0
469 20250313 112500 112308227 711 711 711 711 0
470 20250313 112400 112308227 711 712 712 711 709
471 20250313 112300 111803428 715 715 715 715 0
472 20250313 112200 111803428 715 715 715 715 5
473 20250313 112100 111799853 711 713 713 711 122
474 20250313 112000 111713109 715 715 715 715 0
475 20250313 111900 111713109 715 714 715 714 164
476 20250313 111800 111595889 713 713 713 713 226
477 20250313 111700 111434751 716 716 716 716 0
478 20250313 111600 111434751 716 712 717 712 1160
479 20250313 111500 110606142 712 712 712 712 0
480 20250313 111400 110606142 712 712 712 712 39
481 20250313 111300 110578374 710 710 710 710 64
482 20250313 111200 110532934 710 710 710 710 100
483 20250313 111100 110461934 710 710 710 710 200
484 20250313 111000 110319934 712 712 712 712 0
485 20250313 110900 110319934 712 712 712 712 0
486 20250313 110800 110319934 712 712 712 712 0
487 20250313 110700 110319934 712 712 712 712 0
488 20250313 110600 110319934 712 712 712 712 0
489 20250313 110500 110319934 712 712 712 712 0
490 20250313 110400 110319934 712 712 712 712 0
491 20250313 110300 110319934 712 709 712 705 10225
492 20250313 110200 103109098 713 713 713 713 0
493 20250313 110100 103109098 713 713 713 713 0
494 20250313 110000 103109098 713 713 713 713 0
495 20250313 105900 103109098 713 706 719 706 10231
496 20250313 105800 95800544 706 706 706 706 1
497 20250313 105700 95799838 701 701 701 701 0
498 20250313 105600 95799838 701 705 706 701 5567
499 20250313 105500 91892924 705 705 705 705 1
500 20250313 105400 91892219 705 705 705 705 0
501 20250313 105300 91892219 705 705 705 705 0
502 20250313 105200 91892219 705 705 705 705 0
503 20250313 105100 91892219 705 705 705 705 0
504 20250313 105000 91892219 705 705 705 705 0
505 20250313 104900 91892219 705 705 705 705 0
506 20250313 104800 91892219 705 705 705 705 0
507 20250313 104700 91892219 705 705 705 705 0
508 20250313 104600 91892219 705 705 705 705 105
509 20250313 104500 91818194 705 705 705 705 0
510 20250313 104400 91818194 705 705 705 705 26
511 20250313 104300 91799864 705 705 705 705 0
512 20250313 104200 91799864 705 705 705 705 52
513 20250313 104100 91763204 705 705 705 705 0
514 20250313 104000 91763204 705 705 705 705 5
515 20250313 103900 91759679 705 705 705 705 0
516 20250313 103800 91759679 705 705 705 705 1
517 20250313 103700 91758974 701 702 702 701 200
518 20250313 103600 91618744 705 705 705 705 0
519 20250313 103500 91618744 705 705 705 705 5
520 20250313 103400 91615219 705 705 705 705 0
521 20250313 103300 91615219 705 705 705 705 2
522 20250313 103200 91613809 705 705 705 705 2
523 20250313 103100 91612399 705 705 705 705 0
524 20250313 103000 91612399 705 705 705 705 0
525 20250313 102900 91612399 705 705 705 705 0
526 20250313 102800 91612399 705 705 705 705 1
527 20250313 102700 91611694 700 700 700 700 2795
528 20250313 102600 89655194 700 701 701 700 524
529 20250313 102500 89288371 700 700 700 700 0
530 20250313 102400 89288371 700 700 700 700 30
531 20250313 102300 89267371 700 700 700 700 32
532 20250313 102200 89244971 705 705 705 705 0
533 20250313 102100 89244971 705 705 705 705 1
534 20250313 102000 89244266 699 699 699 699 36
535 20250313 101900 89219102 699 699 699 699 0
536 20250313 101800 89219102 699 706 706 699 14375
537 20250313 101700 79159955 706 706 706 706 0
538 20250313 101600 79159955 706 705 706 705 4
539 20250313 101500 79157134 705 705 705 705 118
540 20250313 101400 79073944 706 706 706 706 0
541 20250313 101300 79073944 706 706 706 706 0
542 20250313 101200 79073944 706 706 706 706 1
543 20250313 101100 79073238 706 706 706 706 20
544 20250313 101000 79059118 706 706 706 706 40
545 20250313 100900 79030878 706 706 706 706 53
546 20250313 100800 78993460 706 706 706 706 5
547 20250313 100700 78989930 706 706 706 706 20
548 20250313 100600 78975810 706 706 706 706 2
549 20250313 100500 78974398 706 706 706 706 99
550 20250313 100400 78904504 706 706 706 706 0
551 20250313 100300 78904504 706 706 706 706 69
552 20250313 100200 78855790 706 706 706 706 43
553 20250313 100100 78825432 706 706 706 706 0
554 20250313 100000 78825432 706 706 706 706 30
555 20250313 095900 78804252 705 705 705 705 0
556 20250313 095800 78804252 705 705 705 705 0
557 20250313 095700 78804252 705 706 706 705 1392
558 20250313 095600 77821800 708 708 708 708 0
559 20250313 095500 77821800 708 708 708 708 0
560 20250313 095400 77821800 708 705 708 705 865
561 20250313 095300 77211636 705 705 705 705 1
562 20250313 095200 77210931 708 708 708 708 0
563 20250313 095100 77210931 708 708 708 708 32
564 20250313 095000 77188275 707 707 707 707 57
565 20250313 094900 77147976 707 707 707 707 0
566 20250313 094800 77147976 707 707 707 707 0
567 20250313 094700 77147976 707 707 707 707 0
568 20250313 094600 77147976 707 707 707 707 184
569 20250313 094500 77017888 708 708 708 708 0
570 20250313 094400 77017888 708 707 708 707 20
571 20250313 094300 77003732 709 709 709 709 0
572 20250313 094200 77003732 709 709 709 709 4
573 20250313 094100 77000896 709 709 709 709 0
574 20250313 094000 77000896 709 709 709 709 0
575 20250313 093900 77000896 709 709 709 709 0
576 20250313 093800 77000896 709 708 709 708 2
577 20250313 093700 76999479 706 706 706 706 48
578 20250313 093600 76965591 706 706 706 706 2
579 20250313 093500 76964179 706 706 706 706 0
580 20250313 093400 76964179 706 702 706 700 10075
581 20250313 093300 69909706 702 703 703 702 688
582 20250313 093200 69426086 703 704 704 701 1352
583 20250313 093100 68476148 704 704 704 704 45
584 20250313 093000 68444468 704 705 705 704 2425
585 20250313 092900 66737267 712 712 712 712 0
586 20250313 092800 66737267 712 712 712 712 0
587 20250313 092700 66737267 712 712 712 712 0
588 20250313 092600 66737267 712 712 712 712 5
589 20250313 092500 66733707 712 707 712 703 17651
590 20250313 092400 54294572 707 708 708 706 10782
591 20250313 092300 46669115 713 713 713 713 0
592 20250313 092200 46669115 713 713 713 713 0
593 20250313 092100 46669115 713 708 713 707 1066
594 20250313 092000 45914645 709 713 713 709 5233
595 20250313 091900 42204316 711 713 713 711 5502
596 20250313 091800 38292392 715 716 716 715 614
597 20250313 091700 37853314 719 719 719 719 0
598 20250313 091600 37853314 719 719 719 719 75
599 20250313 091500 37799389 720 721 721 720 301
600 20250313 091400 37582668 715 720 722 715 2713
601 20250313 091300 35633737 724 724 724 724 453
602 20250313 091200 35305765 724 722 725 722 15143
603 20250313 091100 24347889 723 715 723 715 8877
604 20250313 091000 17977987 716 710 716 710 2908
605 20250313 090900 15906073 712 711 712 711 1025
606 20250313 090800 15176293 707 707 707 707 3
607 20250313 090700 15174172 707 710 710 707 4935
608 20250313 090600 11679277 710 709 710 709 4
609 20250313 090500 11676440 709 706 709 701 11265
610 20250313 090400 3731887 706 706 706 706 5
611 20250313 090300 3728357 706 706 706 701 2196
612 20250313 090200 2188951 698 706 706 698 2360
613 20250313 090100 535666 702 702 702 702 500
614 20250313 090000 184666 703 706 706 703 262

1
025440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,48781224,0,34000513128,0.00
20250310,0,48781224,0,34976137608,0.00
20250307,0,30781224,0,22070137608,0.00
20250306,0,30781224,0,22316387400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 48781224 0 34000513128 0.00
3 20250310 0 48781224 0 34976137608 0.00
4 20250307 0 30781224 0 22070137608 0.00
5 20250306 0 30781224 0 22316387400 0.00